KissMeData/417840/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-560	5	-5.83	1693505000	183471	64.62	9570	9570	9030	12480	6720	9600	9230.44	0.15	-2600	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	655	-19.03	1.30	12	2.53	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
3	20250124	151312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-560	5	-5.83	1637466820	177272	62.44	9570	9570	9030	12480	6720	9600	9237.03	0.15	-1550	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	655	-19.03	1.30	12	2.45	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
4	20250124	141310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-480	5	-5.00	1322304160	142607	50.23	9570	9570	9120	12480	6720	9600	9272.37	0.15	-2260	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	661	-19.20	1.32	12	1.97	-475.00	6932.00	20600	20240228	-55.73	4925	20241209	85.18	11300	-19.29	20250108	6690	36.32	20250102	20600	-55.73	20240228	4925	85.18	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
5	20250124	131314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-390	5	-4.06	1127710470	121368	42.75	9570	9570	9170	12480	6720	9600	9291.66	0.15	6557	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	668	-19.39	1.33	12	1.67	-475.00	6932.00	20600	20240228	-55.29	4925	20241209	87.01	11300	-18.50	20250108	6690	37.67	20250102	20600	-55.29	20240228	4925	87.01	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
6	20250124	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-350	5	-3.65	931096230	99984	35.22	9570	9570	9180	12480	6720	9600	9312.45	0.15	16421	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	671	-19.47	1.33	12	1.38	-475.00	6932.00	20600	20240228	-55.10	4925	20241209	87.82	11300	-18.14	20250108	6690	38.27	20250102	20600	-55.10	20240228	4925	87.82	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
7	20250124	111311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	-320	5	-3.33	747863450	80110	28.22	9570	9570	9180	12480	6720	9600	9335.46	0.15	8694	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	673	-19.54	1.34	12	1.11	-475.00	6932.00	20600	20240228	-54.95	4925	20241209	88.43	11300	-17.88	20250108	6690	38.71	20250102	20600	-54.95	20240228	4925	88.43	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
8	20250124	101307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	-320	5	-3.33	594926190	63575	22.39	9570	9570	9180	12480	6720	9600	9357.86	0.15	7510	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	673	-19.54	1.34	12	0.88	-475.00	6932.00	20600	20240228	-54.95	4925	20241209	88.43	11300	-17.88	20250108	6690	38.71	20250102	20600	-54.95	20240228	4925	88.43	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
9	20250124	091316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-150	5	-1.56	175048180	18524	6.52	9570	9570	9380	12480	6720	9600	9449.80	0.15	1277	10593	10096	9803	9306	9013	9950	9160	36	2880	500	6720	10	1	7249175	685	-19.89	1.36	12	0.26	-475.00	6932.00	20600	20240228	-54.13	4925	20241209	91.88	11300	-16.37	20250108	6690	41.26	20250102	20600	-54.13	20240228	4925	91.88	20241209	2.87	N	417840	500	36 억	11117	N	N	N	N
10	20250123	161306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	-690	5	-6.71	2754832620	280817	71.27	10290	10300	9510	13370	7210	10290	9809.72	0.32	-12537	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	696	-20.21	1.38	12	3.87	-475.00	6932.00	20600	20240228	-53.40	4925	20241209	94.92	11300	-15.04	20250108	6690	43.50	20250102	20600	-53.40	20240228	4925	94.92	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
11	20250123	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-670	5	-6.51	2682805310	273321	69.37	10290	10300	9510	13370	7210	10290	9815.02	0.32	-11543	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	697	-20.25	1.39	12	3.77	-475.00	6932.00	20600	20240228	-53.30	4925	20241209	95.33	11300	-14.87	20250108	6690	43.80	20250102	20600	-53.30	20240228	4925	95.33	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
12	20250123	141259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-540	5	-5.25	2405354260	244455	62.04	10290	10300	9510	13370	7210	10290	9839.07	0.32	-9709	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	707	-20.53	1.41	12	3.37	-475.00	6932.00	20600	20240228	-52.67	4925	20241209	97.97	11300	-13.72	20250108	6690	45.74	20250102	20600	-52.67	20240228	4925	97.97	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
13	20250123	131303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-530	5	-5.15	2225510600	225999	57.36	10290	10300	9510	13370	7210	10290	9846.80	0.32	-7612	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	708	-20.55	1.41	12	3.12	-475.00	6932.00	20600	20240228	-52.62	4925	20241209	98.17	11300	-13.63	20250108	6690	45.89	20250102	20600	-52.62	20240228	4925	98.17	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
14	20250123	121304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	-630	5	-6.12	1963380170	199076	50.52	10290	10300	9510	13370	7210	10290	9861.77	0.32	-5303	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	700	-20.34	1.39	12	2.75	-475.00	6932.00	20600	20240228	-53.11	4925	20241209	96.14	11300	-14.51	20250108	6690	44.39	20250102	20600	-53.11	20240228	4925	96.14	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
15	20250123	111254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9680	-610	5	-5.93	1661512380	167749	42.57	10290	10300	9630	13370	7210	10290	9904.01	0.32	-131	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	702	-20.38	1.40	12	2.31	-475.00	6932.00	20600	20240228	-53.01	4925	20241209	96.55	11300	-14.34	20250108	6690	44.69	20250102	20600	-53.01	20240228	4925	96.55	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
16	20250123	101302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	-430	5	-4.18	1226958450	123103	31.24	10290	10300	9800	13370	7210	10290	9966.08	0.32	-7599	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	715	-20.76	1.42	12	1.70	-475.00	6932.00	20600	20240228	-52.14	4925	20241209	100.20	11300	-12.74	20250108	6690	47.38	20250102	20600	-52.14	20240228	4925	100.20	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
17	20250123	091305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-440	5	-4.28	696184460	69314	17.59	10290	10300	9850	13370	7210	10290	10042.77	0.32	-3307	10836	10562	10086	9812	9336	10700	9950	36	3080	500	7200	10	1	7249175	714	-20.74	1.42	12	0.96	-475.00	6932.00	20600	20240228	-52.18	4925	20241209	100.00	11300	-12.83	20250108	6690	47.23	20250102	20600	-52.18	20240228	4925	100.00	20241209	2.88	N	417840	500	36 억	23333	N	N	N	N
18	20250122	161254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	490	2	5.00	3912678060	388957	182.08	9780	10360	9610	12740	6860	9800	10058.98	0.19	9909	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	746	-21.66	1.48	12	5.37	-475.00	6932.00	20600	20240228	-50.05	4925	20241209	108.93	11300	-8.94	20250108	6690	53.81	20250102	20600	-50.05	20240228	4925	108.93	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
19	20250122	151256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10240	440	2	4.49	3504367620	349288	163.51	9780	10360	9610	12740	6860	9800	10033.32	0.19	9547	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	742	-21.56	1.48	12	4.82	-475.00	6932.00	20600	20240228	-50.29	4925	20241209	107.92	11300	-9.38	20250108	6690	53.06	20250102	20600	-50.29	20240228	4925	107.92	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
20	20250122	141253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10160	360	2	3.67	2662803520	267088	125.03	9780	10300	9610	12740	6860	9800	9970.18	0.19	8365	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	737	-21.39	1.47	12	3.68	-475.00	6932.00	20600	20240228	-50.68	4925	20241209	106.29	11300	-10.09	20250108	6690	51.87	20250102	20600	-50.68	20240228	4925	106.29	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
21	20250122	131255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	350	2	3.57	2085591150	210397	98.49	9780	10200	9610	12740	6860	9800	9913.00	0.19	8602	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	736	-21.37	1.46	12	2.90	-475.00	6932.00	20600	20240228	-50.73	4925	20241209	106.09	11300	-10.18	20250108	6690	51.72	20250102	20600	-50.73	20240228	4925	106.09	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
22	20250122	121253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	160	2	1.63	1349255270	137244	64.25	9780	9990	9610	12740	6860	9800	9831.22	0.19	1637	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	722	-20.97	1.44	12	1.89	-475.00	6932.00	20600	20240228	-51.65	4925	20241209	102.23	11300	-11.86	20250108	6690	48.88	20250102	20600	-51.65	20240228	4925	102.23	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
23	20250122	111256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	130	2	1.33	1081596910	110322	51.64	9780	9960	9610	12740	6860	9800	9804.02	0.19	222	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	720	-20.91	1.43	12	1.52	-475.00	6932.00	20600	20240228	-51.80	4925	20241209	101.62	11300	-12.12	20250108	6690	48.43	20250102	20600	-51.80	20240228	4925	101.62	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
24	20250122	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-50	5	-0.51	541733930	55676	26.06	9780	9830	9610	12740	6860	9800	9729.29	0.19	2635	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	707	-20.53	1.41	12	0.77	-475.00	6932.00	20600	20240228	-52.67	4925	20241209	97.97	11300	-13.72	20250108	6690	45.74	20250102	20600	-52.67	20240228	4925	97.97	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
25	20250122	091256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	-110	5	-1.12	238530140	24583	11.51	9780	9790	9610	12740	6860	9800	9700.41	0.19	3659	10040	9920	9710	9590	9380	9980	9650	36	2940	500	6860	10	1	7249175	702	-20.40	1.40	12	0.34	-475.00	6932.00	20600	20240228	-52.96	4925	20241209	96.75	11300	-14.25	20250108	6690	44.84	20250102	20600	-52.96	20240228	4925	96.75	20241209	3.17	N	417840	500	36 억	13918	N	N	N	N
26	20250121	161245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	330	2	3.48	2016536580	208663	90.47	9620	9830	9500	12310	6630	9470	9663.13	0.13	4788	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	710	-20.63	1.41	12	2.88	-475.00	6932.00	20600	20240228	-52.43	4925	20241209	98.98	11300	-13.27	20250108	6690	46.49	20250102	20600	-52.43	20240228	4925	98.98	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
27	20250121	151248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	270	2	2.85	1837674700	190375	82.54	9620	9830	9500	12310	6630	9470	9652.92	0.13	5706	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	706	-20.51	1.41	12	2.63	-475.00	6932.00	20600	20240228	-52.72	4925	20241209	97.77	11300	-13.81	20250108	6690	45.59	20250102	20600	-52.72	20240228	4925	97.77	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
28	20250121	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	200	2	2.11	1646143950	170621	73.98	9620	9830	9500	12310	6630	9470	9647.96	0.13	6392	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	701	-20.36	1.39	12	2.35	-475.00	6932.00	20600	20240228	-53.06	4925	20241209	96.35	11300	-14.42	20250108	6690	44.54	20250102	20600	-53.06	20240228	4925	96.35	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
29	20250121	131248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	280	2	2.96	1474799340	152951	66.32	9620	9830	9500	12310	6630	9470	9642.30	0.13	4202	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	707	-20.53	1.41	12	2.11	-475.00	6932.00	20600	20240228	-52.67	4925	20241209	97.97	11300	-13.72	20250108	6690	45.74	20250102	20600	-52.67	20240228	4925	97.97	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
30	20250121	121230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	150	2	1.58	944414830	98503	42.71	9620	9700	9500	12310	6630	9470	9587.68	0.13	9133	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	697	-20.25	1.39	12	1.36	-475.00	6932.00	20600	20240228	-53.30	4925	20241209	95.33	11300	-14.87	20250108	6690	43.80	20250102	20600	-53.30	20240228	4925	95.33	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
31	20250121	111143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	90	2	0.95	824915420	86001	37.29	9620	9700	9500	12310	6630	9470	9591.93	0.13	5947	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	693	-20.13	1.38	12	1.19	-475.00	6932.00	20600	20240228	-53.59	4925	20241209	94.11	11300	-15.40	20250108	6690	42.90	20250102	20600	-53.59	20240228	4925	94.11	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
32	20250121	101134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	50	2	0.53	641311280	66856	28.99	9620	9700	9500	12310	6630	9470	9592.43	0.13	6131	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	690	-20.04	1.37	12	0.92	-475.00	6932.00	20600	20240228	-53.79	4925	20241209	93.30	11300	-15.75	20250108	6690	42.30	20250102	20600	-53.79	20240228	4925	93.30	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
33	20250121	091248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	130	2	1.37	223974120	23230	10.07	9620	9700	9600	12310	6630	9470	9641.59	0.13	314	10110	9790	9600	9280	9090	9695	9185	36	2840	500	6620	10	1	7249175	696	-20.21	1.38	12	0.32	-475.00	6932.00	20600	20240228	-53.40	4925	20241209	94.92	11300	-15.04	20250108	6690	43.50	20250102	20600	-53.40	20240228	4925	94.92	20241209	3.07	N	417840	500	36 억	9090	N	N	N	N
34	20250120	161234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-320	5	-3.27	2114148290	221399	44.53	9920	9920	9410	12720	6860	9790	9548.77	0.33	-14901	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	686	-19.94	1.37	12	3.05	-475.00	6932.00	20600	20240228	-54.03	4925	20241209	92.28	11300	-16.19	20250108	6690	41.55	20250102	20600	-54.03	20240228	4925	92.28	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
35	20250120	151248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-320	5	-3.27	1980966630	207341	41.70	9920	9920	9410	12720	6860	9790	9553.62	0.33	-13232	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	686	-19.94	1.37	12	2.86	-475.00	6932.00	20600	20240228	-54.03	4925	20241209	92.28	11300	-16.19	20250108	6690	41.55	20250102	20600	-54.03	20240228	4925	92.28	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
36	20250120	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-260	5	-2.66	1802272750	188505	37.91	9920	9920	9410	12720	6860	9790	9560.31	0.33	-12192	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	691	-20.06	1.37	12	2.60	-475.00	6932.00	20600	20240228	-53.74	4925	20241209	93.50	11300	-15.66	20250108	6690	42.45	20250102	20600	-53.74	20240228	4925	93.50	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
37	20250120	131245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-170	5	-1.74	1653700370	172892	34.77	9920	9920	9410	12720	6860	9790	9564.32	0.33	-9765	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	697	-20.25	1.39	12	2.38	-475.00	6932.00	20600	20240228	-53.30	4925	20241209	95.33	11300	-14.87	20250108	6690	43.80	20250102	20600	-53.30	20240228	4925	95.33	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
38	20250120	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-170	5	-1.74	1534424740	160438	32.27	9920	9920	9410	12720	6860	9790	9563.31	0.33	-9086	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	697	-20.25	1.39	12	2.21	-475.00	6932.00	20600	20240228	-53.30	4925	20241209	95.33	11300	-14.87	20250108	6690	43.80	20250102	20600	-53.30	20240228	4925	95.33	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
39	20250120	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	-230	5	-2.35	1367951210	143078	28.78	9920	9920	9410	12720	6860	9790	9560.13	0.33	-11111	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	693	-20.13	1.38	12	1.97	-475.00	6932.00	20600	20240228	-53.59	4925	20241209	94.11	11300	-15.40	20250108	6690	42.90	20250102	20600	-53.59	20240228	4925	94.11	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
40	20250120	101247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-270	5	-2.76	1182494080	123536	24.85	9920	9920	9410	12720	6860	9790	9571.23	0.33	-11538	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	690	-20.04	1.37	12	1.70	-475.00	6932.00	20600	20240228	-53.79	4925	20241209	93.30	11300	-15.75	20250108	6690	42.30	20250102	20600	-53.79	20240228	4925	93.30	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
41	20250120	091248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	-240	5	-2.45	674479920	70030	14.08	9920	9920	9420	12720	6860	9790	9630.23	0.33	-2979	10316	10052	9576	9312	8836	10185	9445	36	2930	500	6850	10	1	7249175	692	-20.11	1.38	12	0.97	-475.00	6932.00	20600	20240228	-53.64	4925	20241209	93.91	11300	-15.49	20250108	6690	42.75	20250102	20600	-53.64	20240228	4925	93.91	20241209	3.04	N	417840	500	36 억	24059	N	N	N	N
42	20250117	161241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	520	2	5.61	4658865860	487787	354.51	9270	9840	9100	12050	6490	9270	9549.08	0.67	-24641	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	710	-20.61	1.41	12	6.73	-475.00	6932.00	20600	20240228	-52.48	4925	20241209	98.78	11300	-13.36	20250108	6690	46.34	20250102	20600	-52.48	20240228	4925	98.78	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
43	20250117	151237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	430	2	4.64	4214970340	442194	321.37	9270	9840	9100	12050	6490	9270	9531.97	0.67	-22632	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	703	-20.42	1.40	12	6.10	-475.00	6932.00	20600	20240228	-52.91	4925	20241209	96.95	11300	-14.16	20250108	6690	44.99	20250102	20600	-52.91	20240228	4925	96.95	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
44	20250117	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	210	2	2.27	2200466500	233992	170.06	9270	9710	9100	12050	6490	9270	9404.05	0.67	-9702	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	687	-19.96	1.37	12	3.23	-475.00	6932.00	20600	20240228	-53.98	4925	20241209	92.49	11300	-16.11	20250108	6690	41.70	20250102	20600	-53.98	20240228	4925	92.49	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
45	20250117	131245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-80	5	-0.86	720804970	78280	56.89	9270	9360	9100	12050	6490	9270	9208.00	0.67	-3146	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	666	-19.35	1.33	12	1.08	-475.00	6932.00	20600	20240228	-55.39	4925	20241209	86.60	11300	-18.67	20250108	6690	37.37	20250102	20600	-55.39	20240228	4925	86.60	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
46	20250117	121246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	-40	5	-0.43	621945710	67554	49.10	9270	9360	9100	12050	6490	9270	9206.60	0.67	-1105	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	669	-19.43	1.33	12	0.93	-475.00	6932.00	20600	20240228	-55.19	4925	20241209	87.41	11300	-18.32	20250108	6690	37.97	20250102	20600	-55.19	20240228	4925	87.41	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
47	20250117	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-80	5	-0.86	374626300	40855	29.69	9270	9300	9100	12050	6490	9270	9169.55	0.67	-4508	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	666	-19.35	1.33	12	0.56	-475.00	6932.00	20600	20240228	-55.39	4925	20241209	86.60	11300	-18.67	20250108	6690	37.37	20250102	20600	-55.39	20240228	4925	86.60	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
48	20250117	101245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-130	5	-1.40	266325860	28998	21.07	9270	9300	9100	12050	6490	9270	9184.16	0.67	-1824	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	663	-19.24	1.32	12	0.40	-475.00	6932.00	20600	20240228	-55.63	4925	20241209	85.58	11300	-19.12	20250108	6690	36.62	20250102	20600	-55.63	20240228	4925	85.58	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
49	20250117	091246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-120	5	-1.29	118526220	12863	9.35	9270	9300	9100	12050	6490	9270	9214.32	0.67	-1585	9450	9360	9230	9140	9010	9405	9185	36	2780	500	6480	10	1	7249175	663	-19.26	1.32	12	0.18	-475.00	6932.00	20600	20240228	-55.58	4925	20241209	85.79	11300	-19.03	20250108	6690	36.77	20250102	20600	-55.58	20240228	4925	85.79	20241209	3.05	N	417840	500	36 억	48275	N	N	N	N
50	20250116	161237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	220	2	2.43	1230384190	133611	83.35	9160	9320	9100	11760	6340	9050	9208.37	0.56	7771	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	672	-19.52	1.34	12	1.84	-475.00	6932.00	20600	20240228	-55.00	4925	20241209	88.22	11300	-17.96	20250108	6690	38.57	20250102	20600	-55.00	20240228	4925	88.22	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
51	20250116	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	100	2	1.10	1151561030	125080	78.03	9160	9320	9100	11760	6340	9050	9206.60	0.56	9503	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	663	-19.26	1.32	12	1.73	-475.00	6932.00	20600	20240228	-55.58	4925	20241209	85.79	11300	-19.03	20250108	6690	36.77	20250102	20600	-55.58	20240228	4925	85.79	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
52	20250116	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	190	2	2.10	984823800	106979	66.74	9160	9300	9100	11760	6340	9050	9205.77	0.56	8068	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	670	-19.45	1.33	12	1.48	-475.00	6932.00	20600	20240228	-55.15	4925	20241209	87.61	11300	-18.23	20250108	6690	38.12	20250102	20600	-55.15	20240228	4925	87.61	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
53	20250116	131242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	160	2	1.77	924822460	100459	62.67	9160	9300	9100	11760	6340	9050	9205.97	0.56	7008	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	668	-19.39	1.33	12	1.39	-475.00	6932.00	20600	20240228	-55.29	4925	20241209	87.01	11300	-18.50	20250108	6690	37.67	20250102	20600	-55.29	20240228	4925	87.01	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
54	20250116	121241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	180	2	1.99	811854390	88180	55.01	9160	9300	9100	11760	6340	9050	9206.79	0.56	8212	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	669	-19.43	1.33	12	1.22	-475.00	6932.00	20600	20240228	-55.19	4925	20241209	87.41	11300	-18.32	20250108	6690	37.97	20250102	20600	-55.19	20240228	4925	87.41	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
55	20250116	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	100	2	1.10	762419620	82791	51.65	9160	9300	9100	11760	6340	9050	9208.97	0.56	7346	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	663	-19.26	1.32	12	1.14	-475.00	6932.00	20600	20240228	-55.58	4925	20241209	85.79	11300	-19.03	20250108	6690	36.77	20250102	20600	-55.58	20240228	4925	85.79	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
56	20250116	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	90	2	0.99	650739390	70603	44.04	9160	9300	9100	11760	6340	9050	9216.88	0.56	4898	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	663	-19.24	1.32	12	0.97	-475.00	6932.00	20600	20240228	-55.63	4925	20241209	85.58	11300	-19.12	20250108	6690	36.62	20250102	20600	-55.63	20240228	4925	85.58	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
57	20250116	091246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	210	2	2.32	319537020	34683	21.64	9160	9300	9100	11760	6340	9050	9213.07	0.56	3660	9650	9350	9160	8860	8670	9255	8765	36	2710	500	6330	10	1	7249175	671	-19.49	1.34	12	0.48	-475.00	6932.00	20600	20240228	-55.05	4925	20241209	88.02	11300	-18.05	20250108	6690	38.42	20250102	20600	-55.05	20240228	4925	88.02	20241209	3.12	N	417840	500	36 억	40504	N	N	N	N
58	20250115	161238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-50	5	-0.55	1422645760	155742	116.88	9310	9460	8970	11830	6370	9100	9134.84	0.53	1965	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	656	-19.05	1.31	12	2.15	-475.00	6932.00	20600	20240228	-56.07	4925	20241209	83.76	11300	-19.91	20250108	6690	35.28	20250102	20600	-56.07	20240228	4925	83.76	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
59	20250115	151239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-50	5	-0.55	1349631090	147667	110.82	9310	9460	8970	11830	6370	9100	9139.69	0.53	2205	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	656	-19.05	1.31	12	2.04	-475.00	6932.00	20600	20240228	-56.07	4925	20241209	83.76	11300	-19.91	20250108	6690	35.28	20250102	20600	-56.07	20240228	4925	83.76	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
60	20250115	141234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-20	5	-0.22	1242513670	135835	101.94	9310	9460	8970	11830	6370	9100	9147.23	0.53	-702	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	658	-19.12	1.31	12	1.87	-475.00	6932.00	20600	20240228	-55.92	4925	20241209	84.37	11300	-19.65	20250108	6690	35.72	20250102	20600	-55.92	20240228	4925	84.37	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
61	20250115	131242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-60	5	-0.66	1110462970	121227	90.98	9310	9460	8970	11830	6370	9100	9160.20	0.53	2319	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	655	-19.03	1.30	12	1.67	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
62	20250115	121225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-50	5	-0.55	993004260	108201	81.20	9310	9460	8970	11830	6370	9100	9177.40	0.53	2787	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	656	-19.05	1.31	12	1.49	-475.00	6932.00	20600	20240228	-56.07	4925	20241209	83.76	11300	-19.91	20250108	6690	35.28	20250102	20600	-56.07	20240228	4925	83.76	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
63	20250115	111238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-60	5	-0.66	937442780	102060	76.60	9310	9460	8970	11830	6370	9100	9185.21	0.53	3107	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	655	-19.03	1.30	12	1.41	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
64	20250115	101237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	-30	5	-0.33	814633420	88500	66.42	9310	9460	8970	11830	6370	9100	9204.90	0.53	3292	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	658	-19.09	1.31	12	1.22	-475.00	6932.00	20600	20240228	-55.97	4925	20241209	84.16	11300	-19.73	20250108	6690	35.58	20250102	20600	-55.97	20240228	4925	84.16	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
65	20250115	091242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	130	2	1.43	403713580	43253	32.46	9310	9460	9220	11830	6370	9100	9333.77	0.53	3956	9426	9262	9086	8922	8746	9345	9005	36	2730	500	6370	10	1	7249175	669	-19.43	1.33	12	0.60	-475.00	6932.00	20600	20240228	-55.19	4925	20241209	87.41	11300	-18.32	20250108	6690	37.97	20250102	20600	-55.19	20240228	4925	87.41	20241209	3.05	N	417840	500	36 억	38658	N	N	N	N
66	20250114	161218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	120	2	1.34	1103340800	121720	74.21	8980	9250	8910	11670	6290	8980	9064.46	0.55	-983	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	660	-19.16	1.31	12	1.68	-475.00	6932.00	20600	20240228	-55.83	4925	20241209	84.77	11300	-19.47	20250108	6690	36.02	20250102	20600	-55.83	20240228	4925	84.77	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
67	20250114	151237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	130	2	1.45	964896240	106532	64.95	8980	9250	8910	11670	6290	8980	9057.34	0.55	349	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	660	-19.18	1.31	12	1.47	-475.00	6932.00	20600	20240228	-55.78	4925	20241209	84.97	11300	-19.38	20250108	6690	36.17	20250102	20600	-55.78	20240228	4925	84.97	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
68	20250114	141232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	110	2	1.22	723043300	79888	48.70	8980	9250	8910	11670	6290	8980	9050.71	0.55	-3380	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	659	-19.14	1.31	12	1.10	-475.00	6932.00	20600	20240228	-55.87	4925	20241209	84.57	11300	-19.56	20250108	6690	35.87	20250102	20600	-55.87	20240228	4925	84.57	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
69	20250114	131231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	80	2	0.89	664387960	73422	44.76	8980	9250	8910	11670	6290	8980	9048.90	0.55	-3898	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	657	-19.07	1.31	12	1.01	-475.00	6932.00	20600	20240228	-56.02	4925	20241209	83.96	11300	-19.82	20250108	6690	35.43	20250102	20600	-56.02	20240228	4925	83.96	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
70	20250114	121227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	60	2	0.67	601606110	66487	40.53	8980	9250	8910	11670	6290	8980	9048.48	0.55	-4565	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	655	-19.03	1.30	12	0.92	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
71	20250114	111225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	60	2	0.67	571463060	63152	38.50	8980	9250	8910	11670	6290	8980	9049.01	0.55	-4544	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	655	-19.03	1.30	12	0.87	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
72	20250114	101225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	40	2	0.45	472846340	52200	31.82	8980	9250	8910	11670	6290	8980	9058.36	0.55	-6258	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	654	-18.99	1.30	12	0.72	-475.00	6932.00	20600	20240228	-56.21	4925	20241209	83.15	11300	-20.18	20250108	6690	34.83	20250102	20600	-56.21	20240228	4925	83.15	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
73	20250114	091230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	-10	5	-0.11	121363500	13471	8.21	8980	9090	8910	11670	6290	8980	9009.24	0.55	-995	9546	9262	9086	8802	8626	9405	8945	36	2690	500	6280	10	1	7249175	650	-18.88	1.29	12	0.19	-475.00	6932.00	20600	20240228	-56.46	4925	20241209	82.13	11300	-20.62	20250108	6690	34.08	20250102	20600	-56.46	20240228	4925	82.13	20241209	3.07	N	417840	500	36 억	39590	N	N	N	N
74	20250113	161212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	-180	5	-1.97	1481676850	162916	45.27	8920	9370	8910	11900	6420	9160	9095.23	0.43	8772	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	651	-18.91	1.30	12	2.25	-475.00	6932.00	20600	20240228	-56.41	4925	20241209	82.34	11300	-20.53	20250108	6690	34.23	20250102	20600	-56.41	20240228	4925	82.34	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
75	20250113	151220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-140	5	-1.53	1389502340	152667	42.43	8920	9370	8910	11900	6420	9160	9101.52	0.43	6260	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	654	-18.99	1.30	12	2.11	-475.00	6932.00	20600	20240228	-56.21	4925	20241209	83.15	11300	-20.18	20250108	6690	34.83	20250102	20600	-56.21	20240228	4925	83.15	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
76	20250113	141155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-220	5	-2.40	1293541260	142006	39.46	8920	9370	8910	11900	6420	9160	9109.06	0.43	842	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	648	-18.82	1.29	12	1.96	-475.00	6932.00	20600	20240228	-56.60	4925	20241209	81.52	11300	-20.88	20250108	6690	33.63	20250102	20600	-56.60	20240228	4925	81.52	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
77	20250113	131201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-120	5	-1.31	1144115200	125361	34.84	8920	9370	8920	11900	6420	9160	9126.56	0.43	2550	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	655	-19.03	1.30	12	1.73	-475.00	6932.00	20600	20240228	-56.12	4925	20241209	83.55	11300	-20.00	20250108	6690	35.13	20250102	20600	-56.12	20240228	4925	83.55	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
78	20250113	121205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	10	2	0.11	1040282440	113928	31.66	8920	9370	8920	11900	6420	9160	9131.05	0.43	2379	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	665	-19.31	1.32	12	1.57	-475.00	6932.00	20600	20240228	-55.49	4925	20241209	86.19	11300	-18.85	20250108	6690	37.07	20250102	20600	-55.49	20240228	4925	86.19	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
79	20250113	111202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	-90	5	-0.98	893555030	97691	27.15	8920	9370	8920	11900	6420	9160	9146.75	0.43	-317	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	658	-19.09	1.31	12	1.35	-475.00	6932.00	20600	20240228	-55.97	4925	20241209	84.16	11300	-19.73	20250108	6690	35.58	20250102	20600	-55.97	20240228	4925	84.16	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
80	20250113	101203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	40	2	0.44	682016320	74519	20.71	8920	9370	8920	11900	6420	9160	9152.25	0.43	3771	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	667	-19.37	1.33	12	1.03	-475.00	6932.00	20600	20240228	-55.34	4925	20241209	86.80	11300	-18.58	20250108	6690	37.52	20250102	20600	-55.34	20240228	4925	86.80	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
81	20250113	091209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-80	5	-0.87	243437300	27023	7.51	8920	9150	8920	11900	6420	9160	9008.52	0.43	4367	9920	9540	9350	8970	8780	9445	8875	36	2740	500	6410	10	1	7249175	658	-19.12	1.31	12	0.37	-475.00	6932.00	20600	20240228	-55.92	4925	20241209	84.37	11300	-19.65	20250108	6690	35.72	20250102	20600	-55.92	20240228	4925	84.37	20241209	2.93	N	417840	500	36 억	30821	N	N	N	N
82	20250110	161142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-650	5	-6.63	3333506190	355794	43.60	9700	9730	9160	12750	6870	9810	9369.94	0.52	-6785	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	664	-19.28	1.32	12	4.91	-475.00	6932.00	20600	20240228	-55.53	4925	20241209	85.99	11300	-18.94	20250108	6690	36.92	20250102	20600	-55.53	20240228	4925	85.99	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
83	20250110	151150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-510	5	-5.20	3113939400	331919	40.67	9700	9730	9210	12750	6870	9810	9381.60	0.52	-5849	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	674	-19.58	1.34	12	4.58	-475.00	6932.00	20600	20240228	-54.85	4925	20241209	88.83	11300	-17.70	20250108	6690	39.01	20250102	20600	-54.85	20240228	4925	88.83	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
84	20250110	141156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	-470	5	-4.79	2637453550	280472	34.37	9700	9730	9220	12750	6870	9810	9403.60	0.52	3992	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	677	-19.66	1.35	12	3.87	-475.00	6932.00	20600	20240228	-54.66	4925	20241209	89.64	11300	-17.35	20250108	6690	39.61	20250102	20600	-54.66	20240228	4925	89.64	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
85	20250110	131157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	-390	5	-3.98	2407277440	255875	31.35	9700	9730	9220	12750	6870	9810	9407.99	0.52	3924	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	683	-19.83	1.36	12	3.53	-475.00	6932.00	20600	20240228	-54.27	4925	20241209	91.27	11300	-16.64	20250108	6690	40.81	20250102	20600	-54.27	20240228	4925	91.27	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
86	20250110	121158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-410	5	-4.18	2244452630	238588	29.24	9700	9730	9220	12750	6870	9810	9407.20	0.52	6912	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	681	-19.79	1.36	12	3.29	-475.00	6932.00	20600	20240228	-54.37	4925	20241209	90.86	11300	-16.81	20250108	6690	40.51	20250102	20600	-54.37	20240228	4925	90.86	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
87	20250110	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-440	5	-4.49	2018170970	214542	26.29	9700	9730	9220	12750	6870	9810	9406.84	0.52	-185	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	679	-19.73	1.35	12	2.96	-475.00	6932.00	20600	20240228	-54.51	4925	20241209	90.25	11300	-17.08	20250108	6690	40.06	20250102	20600	-54.51	20240228	4925	90.25	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
88	20250110	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-360	5	-3.67	1804009110	191601	23.48	9700	9730	9220	12750	6870	9810	9415.41	0.52	1992	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	685	-19.89	1.36	12	2.64	-475.00	6932.00	20600	20240228	-54.13	4925	20241209	91.88	11300	-16.37	20250108	6690	41.26	20250102	20600	-54.13	20240228	4925	91.88	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
89	20250110	091157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-340	5	-3.47	1003694230	106434	13.04	9700	9730	9220	12750	6870	9810	9430.13	0.52	13622	10370	10090	9870	9590	9370	10230	9730	36	2940	500	6860	10	1	7249175	686	-19.94	1.37	12	1.47	-475.00	6932.00	20600	20240228	-54.03	4925	20241209	92.28	11300	-16.19	20250108	6690	41.55	20250102	20600	-54.03	20240228	4925	92.28	20241209	2.97	N	417840	500	36 억	37620	N	N	N	N
90	20250109	161144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9810	0	3	0.00	7898049690	798130	10.29	9780	10150	9650	12750	6870	9810	9896.17	0.64	-8721	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	711	-20.65	1.42	12	11.01	-475.00	6932.00	20600	20240228	-52.38	4925	20241209	99.19	11300	-13.19	20250108	6690	46.64	20250102	20600	-52.38	20240228	4925	99.19	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
91	20250109	151141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	-20	5	-0.20	7501904560	757688	9.77	9780	10150	9650	12750	6870	9810	9901.24	0.64	-4774	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	710	-20.61	1.41	12	10.45	-475.00	6932.00	20600	20240228	-52.48	4925	20241209	98.78	11300	-13.36	20250108	6690	46.34	20250102	20600	-52.48	20240228	4925	98.78	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
92	20250109	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-50	5	-0.51	6937753210	700010	9.02	9780	10150	9650	12750	6870	9810	9911.17	0.64	-1416	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	708	-20.55	1.41	12	9.66	-475.00	6932.00	20600	20240228	-52.62	4925	20241209	98.17	11300	-13.63	20250108	6690	45.89	20250102	20600	-52.62	20240228	4925	98.17	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
93	20250109	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	70	2	0.71	6394985380	644484	8.31	9780	10150	9650	12750	6870	9810	9922.93	0.64	37	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	716	-20.80	1.43	12	8.89	-475.00	6932.00	20600	20240228	-52.04	4925	20241209	100.61	11300	-12.57	20250108	6690	47.68	20250102	20600	-52.04	20240228	4925	100.61	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
94	20250109	121148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	-10	5	-0.10	6022001220	606544	7.82	9780	10150	9650	12750	6870	9810	9928.70	0.64	-497	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	710	-20.63	1.41	12	8.37	-475.00	6932.00	20600	20240228	-52.43	4925	20241209	98.98	11300	-13.27	20250108	6690	46.49	20250102	20600	-52.43	20240228	4925	98.98	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
95	20250109	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	-10	5	-0.10	5616462800	565314	7.29	9780	10150	9650	12750	6870	9810	9935.48	0.64	-288	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	710	-20.63	1.41	12	7.80	-475.00	6932.00	20600	20240228	-52.43	4925	20241209	98.98	11300	-13.27	20250108	6690	46.49	20250102	20600	-52.43	20240228	4925	98.98	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
96	20250109	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	200	2	2.04	4828493820	485236	6.25	9780	10150	9650	12750	6870	9810	9951.28	0.64	4840	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	726	-21.07	1.44	12	6.69	-475.00	6932.00	20600	20240228	-51.41	4925	20241209	103.25	11300	-11.42	20250108	6690	49.63	20250102	20600	-51.41	20240228	4925	103.25	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
97	20250109	091155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	240	2	2.45	2674046360	269499	3.47	9780	10150	9650	12750	6870	9810	9922.96	0.64	6517	12550	11180	9930	8560	7310	11865	9245	36	2940	500	6860	10	1	7249175	729	-21.16	1.45	12	3.72	-475.00	6932.00	20600	20240228	-51.21	4925	20241209	104.06	11300	-11.06	20250108	6690	50.22	20250102	20600	-51.21	20240228	4925	104.06	20241209	2.48	N	417840	500	36 억	46346	N	N	N	N
98	20250108	161138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9810	600	2	6.51	79722733570	7725511	332.46	9260	11300	8680	11970	6450	9210	10320.53	0.75	-10746	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	711	-20.65	1.42	12	106.57	-475.00	6932.00	20600	20240228	-52.38	4925	20241209	99.19	11300	-13.19	20250108	6690	46.64	20250102	20600	-52.38	20240228	4925	99.19	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
99	20250108	151143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	570	2	6.19	78471636730	7597577	326.96	9260	11300	8680	11970	6450	9210	10328.86	0.75	-6863	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	709	-20.59	1.41	12	104.81	-475.00	6932.00	20600	20240228	-52.52	4925	20241209	98.58	11300	-13.45	20250108	6690	46.19	20250102	20600	-52.52	20240228	4925	98.58	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
100	20250108	141147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11130	1920	2	20.85	60688530700	5895758	253.72	9260	11300	8680	11970	6450	9210	10294.03	0.75	-34588	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	807	-23.43	1.61	12	81.33	-475.00	6932.00	20600	20240228	-45.97	4925	20241209	125.99	11300	-1.50	20250108	6690	66.37	20250102	20600	-45.97	20240228	4925	125.99	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
101	20250108	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-10	5	-0.11	19339515400	2046682	88.08	9260	9960	8680	11970	6450	9210	9449.48	0.75	-15707	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	667	-19.37	1.33	12	28.23	-475.00	6932.00	20600	20240228	-55.34	4925	20241209	86.80	9960	-7.63	20250108	6690	37.52	20250102	20600	-55.34	20240228	4925	86.80	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
102	20250108	121141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	480	2	5.21	17240297730	1823605	78.48	9260	9960	8680	11970	6450	9210	9454.29	0.75	-13456	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	702	-20.40	1.40	12	25.16	-475.00	6932.00	20600	20240228	-52.96	4925	20241209	96.75	9960	-2.71	20250108	6690	44.84	20250102	20600	-52.96	20240228	4925	96.75	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
103	20250108	111143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	20	2	0.22	14636185310	1551313	66.76	9260	9960	8680	11970	6450	9210	9435.06	0.75	-12354	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	669	-19.43	1.33	12	21.40	-475.00	6932.00	20600	20240228	-55.19	4925	20241209	87.41	9960	-7.33	20250108	6690	37.97	20250102	20600	-55.19	20240228	4925	87.41	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
104	20250108	101143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-130	5	-1.41	12271078940	1300063	55.95	9260	9960	8680	11970	6450	9210	9439.26	0.75	-10243	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	658	-19.12	1.31	12	17.93	-475.00	6932.00	20600	20240228	-55.92	4925	20241209	84.37	9960	-8.84	20250108	6690	35.72	20250102	20600	-55.92	20240228	4925	84.37	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
105	20250108	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-270	5	-2.93	2328227030	257207	11.07	9260	9290	8680	11970	6450	9210	9050.47	0.75	-3617	10810	10010	8410	7610	6010	10410	8010	36	2760	500	6440	10	1	7249175	648	-18.82	1.29	12	3.55	-475.00	6932.00	20600	20240228	-56.60	4925	20241209	81.52	9290	-3.77	20250108	6690	33.63	20250102	20600	-56.60	20240228	4925	81.52	20241209	2.53	N	417840	500	36 억	54550	N	N	N	N
106	20250107	161130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	2120	1	29.90	19160872950	2316757	5203.04	7070	9210	6810	9210	4970	7090	8263.84	2.21	-102371	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	668	-19.39	1.33	12	31.96	-475.00	6932.00	20600	20240228	-55.29	4925	20241209	87.01	9210	0.00	20250107	6690	37.67	20250102	20600	-55.29	20240228	4925	87.01	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
107	20250107	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	2100	2	29.62	16165372820	1990319	4469.92	7070	9200	6810	9210	4970	7090	8122.00	2.21	-96528	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	666	-19.35	1.33	12	27.46	-475.00	6932.00	20600	20240228	-55.39	4925	20241209	86.60	9200	-0.11	20250107	6690	37.37	20250102	20600	-55.39	20240228	4925	86.60	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
108	20250107	141133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7520	430	2	6.06	8470173970	1088363	2444.28	7070	8480	6810	9210	4970	7090	7782.49	2.21	-59089	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	545	-15.83	1.08	12	15.01	-475.00	6932.00	20600	20240228	-63.50	4925	20241209	52.69	8480	-11.32	20250107	6690	12.41	20250102	20600	-63.50	20240228	4925	52.69	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
109	20250107	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7760	670	2	9.45	2774002160	370166	831.33	7070	8140	6810	9210	4970	7090	7493.94	2.21	-21042	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	563	-16.34	1.12	12	5.11	-475.00	6932.00	20600	20240228	-62.33	4925	20241209	57.56	8140	-4.67	20250107	6690	15.99	20250102	20600	-62.33	20240228	4925	57.56	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
110	20250107	121135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	120	2	1.69	482464450	69666	156.46	7070	7250	6810	9210	4970	7090	6925.39	2.21	18037	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	523	-15.18	1.04	12	0.96	-475.00	6932.00	20600	20240228	-65.00	4925	20241209	46.40	7350	-1.90	20250106	6690	7.77	20250102	20600	-65.00	20240228	4925	46.40	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
111	20250107	111128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-60	5	-0.85	449710530	65018	146.02	7070	7250	6810	9210	4970	7090	6916.71	2.21	19441	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	510	-14.80	1.01	12	0.90	-475.00	6932.00	20600	20240228	-65.87	4925	20241209	42.74	7350	-4.35	20250106	6690	5.08	20250102	20600	-65.87	20240228	4925	42.74	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
112	20250107	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6950	-140	5	-1.97	400082160	57912	130.06	7070	7250	6810	9210	4970	7090	6908.45	2.21	21176	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	504	-14.63	1.00	12	0.80	-475.00	6932.00	20600	20240228	-66.26	4925	20241209	41.12	7350	-5.44	20250106	6690	3.89	20250102	20600	-66.26	20240228	4925	41.12	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
113	20250107	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	130	2	1.83	13228100	1857	4.17	7070	7250	7070	9210	4970	7090	7123.37	2.21	-538	7443	7266	7173	6996	6903	7220	6950	36	2120	500	4960	10	1	7249175	523	-15.20	1.04	12	0.03	-475.00	6932.00	20600	20240228	-64.95	4925	20241209	46.60	7350	-1.77	20250106	6690	7.92	20250102	20600	-64.95	20240228	4925	46.60	20241209	2.55	N	417840	500	36 억	159905	N	N	N	N
114	20250106	161120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-40	5	-0.56	318626400	44270	156.32	7180	7350	7080	9260	5000	7130	7197.64	2.19	1191	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	514	-14.93	1.02	12	0.61	-475.00	6932.00	20600	20240228	-65.58	4925	20241209	43.96	7350	-3.54	20250106	6690	5.98	20250102	20600	-65.58	20240228	4925	43.96	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
115	20250106	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	0	3	0.00	309256990	42954	151.67	7180	7350	7080	9260	5000	7130	7199.73	2.19	1201	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	517	-15.01	1.03	12	0.59	-475.00	6932.00	20600	20240228	-65.39	4925	20241209	44.77	7350	-2.99	20250106	6690	6.58	20250102	20600	-65.39	20240228	4925	44.77	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
116	20250106	141120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	150	2	2.10	266980030	37012	130.69	7180	7350	7080	9260	5000	7130	7213.34	2.19	-1064	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	528	-15.33	1.05	12	0.51	-475.00	6932.00	20600	20240228	-64.66	4925	20241209	47.82	7350	-0.95	20250106	6690	8.82	20250102	20600	-64.66	20240228	4925	47.82	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
117	20250106	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	150	2	2.10	181333740	25050	88.45	7180	7350	7090	9260	5000	7130	7238.87	2.19	-3531	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	528	-15.33	1.05	12	0.35	-475.00	6932.00	20600	20240228	-64.66	4925	20241209	47.82	7350	-0.95	20250106	6690	8.82	20250102	20600	-64.66	20240228	4925	47.82	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
118	20250106	121117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	200	2	2.81	163969290	22651	79.98	7180	7350	7090	9260	5000	7130	7238.94	2.19	-3814	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	531	-15.43	1.06	12	0.31	-475.00	6932.00	20600	20240228	-64.42	4925	20241209	48.83	7350	-0.27	20250106	6690	9.57	20250102	20600	-64.42	20240228	4925	48.83	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
119	20250106	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	110	2	1.54	157236930	21728	76.72	7180	7350	7090	9260	5000	7130	7236.60	2.19	-3659	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	525	-15.24	1.04	12	0.30	-475.00	6932.00	20600	20240228	-64.85	4925	20241209	47.01	7350	-1.50	20250106	6690	8.22	20250102	20600	-64.85	20240228	4925	47.01	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
120	20250106	101109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	140	2	1.96	130959200	18115	63.96	7180	7280	7090	9260	5000	7130	7229.32	2.19	-1816	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	527	-15.31	1.05	12	0.25	-475.00	6932.00	20600	20240228	-64.71	4925	20241209	47.61	7280	-0.14	20250106	6690	8.67	20250102	20600	-64.71	20240228	4925	47.61	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
121	20250106	091111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	110	2	1.54	12476990	1730	6.11	7180	7250	7090	9260	5000	7130	7212.13	2.19	-622	7336	7232	7116	7012	6896	7285	7065	36	2130	500	4990	10	1	7249175	525	-15.24	1.04	12	0.02	-475.00	6932.00	20600	20240228	-64.85	4925	20241209	47.01	7250	-0.14	20250106	6690	8.22	20250102	20600	-64.85	20240228	4925	47.01	20241209	2.54	N	417840	500	36 억	158785	N	N	N	N
122	20250103	161104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	130	2	1.86	201823270	28312	59.01	7000	7220	7000	9100	4900	7000	7128.54	2.20	-406	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	517	-15.01	1.03	12	0.39	-475.00	6932.00	20600	20240228	-65.39	4925	20241209	44.77	7220	-1.25	20250103	6690	6.58	20250102	20600	-65.39	20240228	4925	44.77	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
123	20250103	151108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	90	2	1.29	196217140	27524	57.36	7000	7220	7000	9100	4900	7000	7128.95	2.20	-369	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	514	-14.93	1.02	12	0.38	-475.00	6932.00	20600	20240228	-65.58	4925	20241209	43.96	7220	-1.80	20250103	6690	5.98	20250102	20600	-65.58	20240228	4925	43.96	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
124	20250103	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	130	2	1.86	146417280	20492	42.71	7000	7220	7000	9100	4900	7000	7145.09	2.20	-1199	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	517	-15.01	1.03	12	0.28	-475.00	6932.00	20600	20240228	-65.39	4925	20241209	44.77	7220	-1.25	20250103	6690	6.58	20250102	20600	-65.39	20240228	4925	44.77	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
125	20250103	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	190	2	2.71	114412110	15983	33.31	7000	7220	7000	9100	4900	7000	7158.36	2.20	-383	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	521	-15.14	1.04	12	0.22	-475.00	6932.00	20600	20240228	-65.10	4925	20241209	45.99	7220	-0.42	20250103	6690	7.47	20250102	20600	-65.10	20240228	4925	45.99	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
126	20250103	121108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	190	2	2.71	107108780	14963	31.18	7000	7220	7000	9100	4900	7000	7158.24	2.20	-528	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	521	-15.14	1.04	12	0.21	-475.00	6932.00	20600	20240228	-65.10	4925	20241209	45.99	7220	-0.42	20250103	6690	7.47	20250102	20600	-65.10	20240228	4925	45.99	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
127	20250103	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	150	2	2.14	102697210	14348	29.90	7000	7220	7000	9100	4900	7000	7157.60	2.20	-486	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	518	-15.05	1.03	12	0.20	-475.00	6932.00	20600	20240228	-65.29	4925	20241209	45.18	7220	-0.97	20250103	6690	6.88	20250102	20600	-65.29	20240228	4925	45.18	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
128	20250103	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	200	2	2.86	75312160	10529	21.94	7000	7210	7000	9100	4900	7000	7152.83	2.20	-493	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	522	-15.16	1.04	12	0.15	-475.00	6932.00	20600	20240228	-65.05	4925	20241209	46.19	7210	-0.14	20250103	6690	7.62	20250102	20600	-65.05	20240228	4925	46.19	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
129	20250103	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	150	2	2.14	24888520	3499	7.29	7000	7180	7000	9100	4900	7000	7113.04	2.20	356	7273	7136	6913	6776	6553	7205	6845	36	2100	500	4900	10	1	7249175	518	-15.05	1.03	12	0.05	-475.00	6932.00	20600	20240228	-65.29	4925	20241209	45.18	7180	-0.42	20250103	6690	6.88	20250102	20600	-65.29	20240228	4925	45.18	20241209	2.58	N	417840	500	36 억	159190	N	N	N	N
130	20250102	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7000	210	2	3.09	327969730	47497	165.58	6900	7050	6690	8820	4760	6790	6905.06	2.29	-6675	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	507	-14.74	1.01	12	0.66	-475.00	6932.00	20600	20240228	-66.02	4925	20241209	42.13	7050	-0.71	20250102	6690	4.63	20250102	20600	-66.02	20240228	4925	42.13	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
131	20250102	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	220	2	3.24	321156920	46522	162.18	6900	7050	6690	8820	4760	6790	6903.33	2.29	-6806	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	508	-14.76	1.01	12	0.64	-475.00	6932.00	20600	20240228	-65.97	4925	20241209	42.34	7050	-0.57	20250102	6690	4.78	20250102	20600	-65.97	20240228	4925	42.34	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
132	20250102	141054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6880	90	2	1.33	246746040	35853	124.99	6900	7000	6690	8820	4760	6790	6882.16	2.29	-6747	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	499	-14.48	0.99	12	0.49	-475.00	6932.00	20600	20240228	-66.60	4925	20241209	39.70	7000	-1.71	20250102	6690	2.84	20250102	20600	-66.60	20240228	4925	39.70	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
133	20250102	131058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6830	40	2	0.59	236151440	34302	119.58	6900	7000	6690	8820	4760	6790	6884.48	2.29	-6593	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	495	-14.38	0.99	12	0.47	-475.00	6932.00	20600	20240228	-66.84	4925	20241209	38.68	7000	-2.43	20250102	6690	2.09	20250102	20600	-66.84	20240228	4925	38.68	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
134	20250102	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6970	180	2	2.65	200315170	29102	101.45	6900	7000	6690	8820	4760	6790	6883.21	2.29	-6948	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	505	-14.67	1.01	12	0.40	-475.00	6932.00	20600	20240228	-66.17	4925	20241209	41.52	7000	-0.43	20250102	6690	4.19	20250102	20600	-66.17	20240228	4925	41.52	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
135	20250102	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6810	20	2	0.29	138466780	20165	70.30	6900	7000	6690	8820	4760	6790	6866.69	2.29	-6080	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	494	-14.34	0.98	12	0.28	-475.00	6932.00	20600	20240228	-66.94	4925	20241209	38.27	7000	-2.71	20250102	6690	1.79	20250102	20600	-66.94	20240228	4925	38.27	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
136	20250102	101052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6740	-50	5	-0.74	29290890	4285	14.94	6900	6900	6700	8820	4760	6790	6835.68	2.29	-2332	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	489	-14.19	0.97	12	0.06	-475.00	6932.00	20600	20240228	-67.28	4925	20241209	36.85	6900	-2.32	20250102	6700	0.60	20250102	20600	-67.28	20240228	4925	36.85	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N
137	20250102	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6790	0	3	0.00	0	0	0.00	0	0	0	8820	4760	6790	0.00	2.29	0	7156	6972	6666	6482	6176	7065	6575	36	2030	500	4750	10	1	7249175	492	-14.29	0.98	12	0.00	-475.00	6932.00	20600	20240228	-67.04	4925	20241209	37.87	0	0.00	0	0	0.00	0	20600	-67.04	20240228	4925	37.87	20241209	2.62	N	417840	500	36 억	165964	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History