KissMeData/036560/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

60 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	40	2	0.33	216184790	17991	77.85	11970	12150	11890	15600	8400	12000	12016.27	6.42	3974	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1896	6.49	0.56	12	0.11	1855.00	21362.00	36700	20241007	-67.19	8770	20240805	37.29	13100	-8.09	20250121	11890	1.26	20250124	36700	-67.19	20241007	8770	37.29	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
3	20250124	150442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	20	2	0.17	173934010	14482	62.67	11970	12150	11890	15600	8400	12000	12010.36	6.42	2394	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1893	6.48	0.56	12	0.09	1855.00	21362.00	36700	20241007	-67.25	8770	20240805	37.06	13100	-8.24	20250121	11890	1.09	20250124	36700	-67.25	20241007	8770	37.06	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
4	20250124	140441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	50	2	0.42	149539870	12462	53.93	11970	12150	11890	15600	8400	12000	11999.67	6.42	1236	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1898	6.50	0.56	12	0.08	1855.00	21362.00	36700	20241007	-67.17	8770	20240805	37.40	13100	-8.02	20250121	11890	1.35	20250124	36700	-67.17	20241007	8770	37.40	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
5	20250124	130442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12070	70	2	0.58	133709580	11148	48.24	11970	12150	11890	15600	8400	12000	11994.04	6.42	212	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1901	6.51	0.57	12	0.07	1855.00	21362.00	36700	20241007	-67.11	8770	20240805	37.63	13100	-7.86	20250121	11890	1.51	20250124	36700	-67.11	20241007	8770	37.63	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
6	20250124	120440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	30	2	0.25	119275390	9949	43.05	11970	12150	11890	15600	8400	12000	11988.68	6.42	-61	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1895	6.49	0.56	12	0.06	1855.00	21362.00	36700	20241007	-67.22	8770	20240805	37.17	13100	-8.17	20250121	11890	1.18	20250124	36700	-67.22	20241007	8770	37.17	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
7	20250124	110441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	-60	5	-0.50	91909280	7676	33.22	11970	12150	11890	15600	8400	12000	11973.59	6.42	363	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1881	6.44	0.56	12	0.05	1855.00	21362.00	36700	20241007	-67.47	8770	20240805	36.15	13100	-8.85	20250121	11890	0.42	20250124	36700	-67.47	20241007	8770	36.15	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
8	20250124	100439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11980	-20	5	-0.17	51690370	4323	18.71	11970	12150	11890	15600	8400	12000	11957.06	6.42	138	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1887	6.46	0.56	12	0.03	1855.00	21362.00	36700	20241007	-67.36	8770	20240805	36.60	13100	-8.55	20250121	11890	0.76	20250124	36700	-67.36	20241007	8770	36.60	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
9	20250124	090442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	0	3	0.00	7289770	607	2.63	11970	12150	11970	15600	8400	12000	12009.51	6.42	317	12666	12332	12166	11832	11666	12250	11750	79	3600	500	7440	10	1	15750000	1890	6.47	0.56	12	0.00	1855.00	21362.00	36700	20241007	-67.30	8770	20240805	36.83	13100	-8.40	20250121	11970	0.25	20250124	36700	-67.30	20241007	8770	36.83	20240805	0.05	N	036560	500	78 억	1011399	N	N	0	N	N
10	20250123	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-280	5	-2.28	276876110	22886	68.63	12200	12500	12000	15960	8600	12280	12098.06	6.45	-1872	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1890	6.47	0.56	12	0.15	1855.00	21362.00	36700	20241007	-67.30	8770	20240805	36.83	13100	-8.40	20250121	12000	0.00	20250123	36700	-67.30	20241007	8770	36.83	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
11	20250123	150439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	-270	5	-2.20	253790480	20965	62.87	12200	12500	12000	15960	8600	12280	12105.44	6.45	-1957	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1892	6.47	0.56	12	0.13	1855.00	21362.00	36700	20241007	-67.28	8770	20240805	36.94	13100	-8.32	20250121	12000	0.08	20250123	36700	-67.28	20241007	8770	36.94	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
12	20250123	140440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	-270	5	-2.20	235656490	19459	58.35	12200	12500	12000	15960	8600	12280	12110.41	6.45	-2397	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1892	6.47	0.56	12	0.12	1855.00	21362.00	36700	20241007	-67.28	8770	20240805	36.94	13100	-8.32	20250121	12000	0.08	20250123	36700	-67.28	20241007	8770	36.94	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
13	20250123	130438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-200	5	-1.63	216402490	17862	53.57	12200	12500	12000	15960	8600	12280	12115.24	6.45	-2193	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1903	6.51	0.57	12	0.11	1855.00	21362.00	36700	20241007	-67.08	8770	20240805	37.74	13100	-7.79	20250121	12000	0.67	20250123	36700	-67.08	20241007	8770	37.74	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
14	20250123	120439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-200	5	-1.63	166338340	13702	41.09	12200	12500	12000	15960	8600	12280	12139.71	6.45	-1319	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1903	6.51	0.57	12	0.09	1855.00	21362.00	36700	20241007	-67.08	8770	20240805	37.74	13100	-7.79	20250121	12000	0.67	20250123	36700	-67.08	20241007	8770	37.74	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
15	20250123	110439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-180	5	-1.47	139389100	11474	34.41	12200	12500	12000	15960	8600	12280	12148.26	6.45	-1036	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1906	6.52	0.57	12	0.07	1855.00	21362.00	36700	20241007	-67.03	8770	20240805	37.97	13100	-7.63	20250121	12000	0.83	20250123	36700	-67.03	20241007	8770	37.97	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
16	20250123	100437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12150	-130	5	-1.06	104012410	8555	25.66	12200	12500	12000	15960	8600	12280	12158.08	6.45	-846	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1914	6.55	0.57	12	0.05	1855.00	21362.00	36700	20241007	-66.89	8770	20240805	38.54	13100	-7.25	20250121	12000	1.25	20250123	36700	-66.89	20241007	8770	38.54	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
17	20250123	090437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-200	5	-1.63	22976030	1883	5.65	12200	12500	12000	15960	8600	12280	12201.82	6.45	-41	12473	12376	12253	12156	12033	12425	12205	79	3680	500	7610	10	1	15750000	1903	6.51	0.57	12	0.01	1855.00	21362.00	36700	20241007	-67.08	8770	20240805	37.74	13100	-7.79	20250121	12000	0.67	20250123	36700	-67.08	20241007	8770	37.74	20240805	0.05	N	036560	500	78 억	1015491	N	N	0	N	N
18	20250122	160436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-60	5	-0.49	407230170	33308	41.83	12240	12350	12130	16040	8640	12340	12226.00	6.47	1835	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1934	6.62	0.57	12	0.21	1855.00	21362.00	36700	20241007	-66.54	8770	20240805	40.02	13100	-6.26	20250121	12100	1.49	20250115	36700	-66.54	20241007	8770	40.02	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
19	20250122	150437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12270	-70	5	-0.57	385600780	31548	39.62	12240	12350	12130	16040	8640	12340	12222.46	6.47	1447	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1933	6.61	0.57	12	0.20	1855.00	21362.00	36700	20241007	-66.57	8770	20240805	39.91	13100	-6.34	20250121	12100	1.40	20250115	36700	-66.57	20241007	8770	39.91	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
20	20250122	140435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-60	5	-0.49	345956970	28318	35.57	12240	12350	12130	16040	8640	12340	12216.61	6.47	1481	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1934	6.62	0.57	12	0.18	1855.00	21362.00	36700	20241007	-66.54	8770	20240805	40.02	13100	-6.26	20250121	12100	1.49	20250115	36700	-66.54	20241007	8770	40.02	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
21	20250122	130437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	-120	5	-0.97	300135640	24585	30.88	12240	12350	12130	16040	8640	12340	12207.77	6.47	-253	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1925	6.59	0.57	12	0.16	1855.00	21362.00	36700	20241007	-66.70	8770	20240805	39.34	13100	-6.72	20250121	12100	0.99	20250115	36700	-66.70	20241007	8770	39.34	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
22	20250122	120435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12150	-190	5	-1.54	271474880	22232	27.92	12240	12350	12130	16040	8640	12340	12210.67	6.47	-888	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1914	6.55	0.57	12	0.14	1855.00	21362.00	36700	20241007	-66.89	8770	20240805	38.54	13100	-7.25	20250121	12100	0.41	20250115	36700	-66.89	20241007	8770	38.54	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
23	20250122	110436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12210	-130	5	-1.05	210722100	17240	21.65	12240	12350	12130	16040	8640	12340	12222.47	6.47	-696	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1923	6.58	0.57	12	0.11	1855.00	21362.00	36700	20241007	-66.73	8770	20240805	39.22	13100	-6.79	20250121	12100	0.91	20250115	36700	-66.73	20241007	8770	39.22	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
24	20250122	100436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12210	-130	5	-1.05	182591490	14933	18.75	12240	12350	12130	16040	8640	12340	12226.95	6.47	-661	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1923	6.58	0.57	12	0.09	1855.00	21362.00	36700	20241007	-66.73	8770	20240805	39.22	13100	-6.79	20250121	12100	0.91	20250115	36700	-66.73	20241007	8770	39.22	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
25	20250122	090437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-110	5	-0.89	95487000	7821	9.82	12240	12300	12130	16040	8640	12340	12208.09	6.47	-210	13460	12900	12540	11980	11620	12720	11800	79	3700	500	7650	10	1	15750000	1926	6.59	0.57	12	0.05	1855.00	21362.00	36700	20241007	-66.68	8770	20240805	39.45	13100	-6.64	20250121	12100	1.07	20250115	36700	-66.68	20241007	8770	39.45	20240805	0.05	N	036560	500	78 억	1019244	N	N	6	N	N
26	20250121	160434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12340	-340	5	-2.68	980509560	78523	144.26	12690	13100	12180	16480	8880	12680	12487.15	6.59	-9600	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1944	6.65	0.58	12	0.50	1855.00	21362.00	36700	20241007	-66.38	8770	20240805	40.71	13100	-5.80	20250121	12100	1.98	20250115	36700	-66.38	20241007	8770	40.71	20240805	0.04	N	036560	500	78 억	1038490	N	N	6	N	N
27	20250121	150435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-400	5	-3.15	561930520	45237	83.11	12690	12740	12180	16480	8880	12680	12421.88	6.59	-11048	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1934	6.62	0.57	12	0.29	1855.00	21362.00	36700	20241007	-66.54	8770	20240805	40.02	12900	-4.81	20250106	12100	1.49	20250115	36700	-66.54	20241007	8770	40.02	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
28	20250121	140435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-320	5	-2.52	399749780	32184	59.13	12690	12740	12180	16480	8880	12680	12420.70	6.59	-9861	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1947	6.66	0.58	12	0.20	1855.00	21362.00	36700	20241007	-66.32	8770	20240805	40.94	12900	-4.19	20250106	12100	2.15	20250115	36700	-66.32	20241007	8770	40.94	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
29	20250121	130434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-400	5	-3.15	334014930	26870	49.37	12690	12740	12180	16480	8880	12680	12430.71	6.59	-9997	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1934	6.62	0.57	12	0.17	1855.00	21362.00	36700	20241007	-66.54	8770	20240805	40.02	12900	-4.81	20250106	12100	1.49	20250115	36700	-66.54	20241007	8770	40.02	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
30	20250121	120425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-480	5	-3.79	308123600	24754	45.48	12690	12740	12180	16480	8880	12680	12447.36	6.59	-8884	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1922	6.58	0.57	12	0.16	1855.00	21362.00	36700	20241007	-66.76	8770	20240805	39.11	12900	-5.43	20250106	12100	0.83	20250115	36700	-66.76	20241007	8770	39.11	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
31	20250121	110416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	-420	5	-3.31	229928280	18355	33.72	12690	12740	12230	16480	8880	12680	12526.68	6.59	-6166	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1931	6.61	0.57	12	0.12	1855.00	21362.00	36700	20241007	-66.59	8770	20240805	39.79	12900	-4.96	20250106	12100	1.32	20250115	36700	-66.59	20241007	8770	39.79	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
32	20250121	100411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	-170	5	-1.34	144153010	11403	20.95	12690	12740	12450	16480	8880	12680	12641.65	6.59	-4560	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1970	6.74	0.59	12	0.07	1855.00	21362.00	36700	20241007	-65.91	8770	20240805	42.65	12900	-3.02	20250106	12100	3.39	20250115	36700	-65.91	20241007	8770	42.65	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
33	20250121	090435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	-10	5	-0.08	16699690	1316	2.42	12690	12740	12630	16480	8880	12680	12689.79	6.59	257	13026	12852	12646	12472	12266	12940	12560	79	3800	500	7860	10	1	15750000	1996	6.83	0.59	12	0.01	1855.00	21362.00	36700	20241007	-65.48	8770	20240805	44.47	12900	-1.78	20250106	12100	4.71	20250115	36700	-65.48	20241007	8770	44.47	20240805	0.04	N	036560	500	78 억	1038490	N	N	0	N	N
34	20250120	160432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	140	2	1.12	687995650	54396	216.28	12550	12820	12440	16300	8780	12540	12647.91	6.61	7767	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	1997	6.84	0.59	12	0.35	1855.00	21362.00	36700	20241007	-65.45	8770	20240805	44.58	12900	-1.71	20250106	12100	4.79	20250115	36700	-65.45	20241007	8770	44.58	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
35	20250120	150434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	180	2	1.44	632087070	49993	198.77	12550	12820	12440	16300	8780	12540	12643.51	6.61	7365	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	2003	6.86	0.60	12	0.32	1855.00	21362.00	36700	20241007	-65.34	8770	20240805	45.04	12900	-1.40	20250106	12100	5.12	20250115	36700	-65.34	20241007	8770	45.04	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
36	20250120	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	120	2	0.96	548615870	43439	172.71	12550	12820	12440	16300	8780	12540	12629.57	6.61	6599	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	1994	6.82	0.59	12	0.28	1855.00	21362.00	36700	20241007	-65.50	8770	20240805	44.36	12900	-1.86	20250106	12100	4.63	20250115	36700	-65.50	20241007	8770	44.36	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
37	20250120	130432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	250	2	1.99	484029200	38366	152.54	12550	12820	12440	16300	8780	12540	12616.10	6.61	7122	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	2014	6.89	0.60	12	0.24	1855.00	21362.00	36700	20241007	-65.15	8770	20240805	45.84	12900	-0.85	20250106	12100	5.70	20250115	36700	-65.15	20241007	8770	45.84	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
38	20250120	120434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	210	2	1.67	427193940	33918	134.86	12550	12770	12440	16300	8780	12540	12594.90	6.61	5293	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	2008	6.87	0.60	12	0.22	1855.00	21362.00	36700	20241007	-65.26	8770	20240805	45.38	12900	-1.16	20250106	12100	5.37	20250115	36700	-65.26	20241007	8770	45.38	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
39	20250120	110434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	0	3	0.00	279900400	22269	88.54	12550	12660	12440	16300	8780	12540	12569.06	6.61	1105	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	1975	6.76	0.59	12	0.14	1855.00	21362.00	36700	20241007	-65.83	8770	20240805	42.99	12900	-2.79	20250106	12100	3.64	20250115	36700	-65.83	20241007	8770	42.99	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
40	20250120	100434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	50	2	0.40	224400540	17849	70.97	12550	12660	12440	16300	8780	12540	12572.16	6.61	2063	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	1983	6.79	0.59	12	0.11	1855.00	21362.00	36700	20241007	-65.69	8770	20240805	43.56	12900	-2.40	20250106	12100	4.05	20250115	36700	-65.69	20241007	8770	43.56	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
41	20250120	090434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-90	5	-0.72	36843510	2942	11.70	12550	12640	12450	16300	8780	12540	12523.29	6.61	-114	12713	12626	12463	12376	12213	12670	12420	79	3760	500	7770	10	1	15750000	1961	6.71	0.58	12	0.02	1855.00	21362.00	36700	20241007	-66.08	8770	20240805	41.96	12900	-3.49	20250106	12100	2.89	20250115	36700	-66.08	20241007	8770	41.96	20240805	0.04	N	036560	500	78 억	1040913	N	N	0	N	N
42	20250117	160432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	60	2	0.48	312569470	25088	180.29	12400	12550	12300	16220	8740	12480	12458.92	6.58	9976	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1975	6.76	0.59	12	0.16	1855.00	21362.00	36700	20241007	-65.83	8770	20240805	42.99	12900	-2.79	20250106	12100	3.64	20250115	36700	-65.83	20241007	8770	42.99	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
43	20250117	150433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	40	2	0.32	280616660	22536	161.95	12400	12550	12300	16220	8740	12480	12451.93	6.58	7933	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1972	6.75	0.59	12	0.14	1855.00	21362.00	36700	20241007	-65.89	8770	20240805	42.76	12900	-2.95	20250106	12100	3.47	20250115	36700	-65.89	20241007	8770	42.76	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
44	20250117	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	0	3	0.00	226457240	18204	130.82	12400	12550	12300	16220	8740	12480	12439.97	6.58	6212	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1966	6.73	0.58	12	0.12	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12900	-3.26	20250106	12100	3.14	20250115	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
45	20250117	130433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-80	5	-0.64	165487700	13320	95.72	12400	12550	12300	16220	8740	12480	12424.00	6.58	3568	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1953	6.68	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12900	-3.88	20250106	12100	2.48	20250115	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
46	20250117	120434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-80	5	-0.64	155496000	12514	89.93	12400	12550	12300	16220	8740	12480	12425.76	6.58	3310	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1953	6.68	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12900	-3.88	20250106	12100	2.48	20250115	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
47	20250117	110433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-80	5	-0.64	127151970	10227	73.50	12400	12550	12300	16220	8740	12480	12432.97	6.58	2683	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1953	6.68	0.58	12	0.06	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12900	-3.88	20250106	12100	2.48	20250115	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
48	20250117	100434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-30	5	-0.24	90894810	7311	52.54	12400	12550	12300	16220	8740	12480	12432.61	6.58	2729	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1961	6.71	0.58	12	0.05	1855.00	21362.00	36700	20241007	-66.08	8770	20240805	41.96	12900	-3.49	20250106	12100	2.89	20250115	36700	-66.08	20241007	8770	41.96	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
49	20250117	090434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12310	-170	5	-1.36	9912850	804	5.78	12400	12400	12310	16220	8740	12480	12329.42	6.58	54	12800	12640	12420	12260	12040	12720	12340	79	3740	500	7730	10	1	15750000	1939	6.64	0.58	12	0.01	1855.00	21362.00	36700	20241007	-66.46	8770	20240805	40.36	12900	-4.57	20250106	12100	1.74	20250115	36700	-66.46	20241007	8770	40.36	20240805	0.04	N	036560	500	78 억	1035655	N	N	0	N	N
50	20250116	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	10	2	0.08	172814950	13885	68.89	12200	12580	12200	16210	8730	12470	12446.16	6.57	5161	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1966	6.73	0.58	12	0.09	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12900	-3.26	20250106	12100	3.14	20250115	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
51	20250116	150412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	10	2	0.08	154493580	12416	61.60	12200	12580	12200	16210	8730	12470	12443.10	6.57	4504	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1966	6.73	0.58	12	0.08	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12900	-3.26	20250106	12100	3.14	20250115	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
52	20250116	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-70	5	-0.56	129825170	10431	51.75	12200	12580	12200	16210	8730	12470	12446.09	6.57	3124	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1953	6.68	0.58	12	0.07	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12900	-3.88	20250106	12100	2.48	20250115	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
53	20250116	130433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-40	5	-0.32	101090380	8117	40.27	12200	12580	12200	16210	8730	12470	12454.16	6.57	2570	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1958	6.70	0.58	12	0.05	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12900	-3.64	20250106	12100	2.73	20250115	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
54	20250116	120433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12490	20	2	0.16	80092350	6429	31.90	12200	12580	12200	16210	8730	12470	12457.98	6.57	1982	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1967	6.73	0.58	12	0.04	1855.00	21362.00	36700	20241007	-65.97	8770	20240805	42.42	12900	-3.18	20250106	12100	3.22	20250115	36700	-65.97	20241007	8770	42.42	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
55	20250116	110433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	0	3	0.00	63042520	5061	25.11	12200	12580	12200	16210	8730	12470	12456.53	6.57	1628	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1964	6.72	0.58	12	0.03	1855.00	21362.00	36700	20241007	-66.02	8770	20240805	42.19	12900	-3.33	20250106	12100	3.06	20250115	36700	-66.02	20241007	8770	42.19	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
56	20250116	100433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	10	2	0.08	50806320	4081	20.25	12200	12580	12200	16210	8730	12470	12449.48	6.57	1160	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1966	6.73	0.58	12	0.03	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12900	-3.26	20250106	12100	3.14	20250115	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
57	20250116	090433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-40	5	-0.32	6706330	546	2.71	12200	12430	12200	16210	8730	12470	12282.66	6.57	213	12743	12606	12353	12216	11963	12480	12090	79	3740	500	7730	10	1	15750000	1958	6.70	0.58	12	0.00	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12900	-3.64	20250106	12100	2.73	20250115	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1034258	N	N	0	N	N
58	20250115	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	170	2	1.38	244674700	19867	110.16	12490	12490	12100	15990	8610	12300	12315.62	6.54	7565	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1964	6.72	0.58	12	0.13	1855.00	21362.00	36700	20241007	-66.02	8770	20240805	42.19	12900	-3.33	20250106	12100	3.06	20250115	36700	-66.02	20241007	8770	42.19	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
59	20250115	150432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12380	80	2	0.65	205103060	16686	92.53	12490	12490	12100	15990	8610	12300	12291.92	6.54	5402	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1950	6.67	0.58	12	0.11	1855.00	21362.00	36700	20241007	-66.27	8770	20240805	41.16	12900	-4.03	20250106	12100	2.31	20250115	36700	-66.27	20241007	8770	41.16	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
60	20250115	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	60	2	0.49	164862120	13434	74.49	12490	12490	12100	15990	8610	12300	12272.01	6.54	3661	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1947	6.66	0.58	12	0.09	1855.00	21362.00	36700	20241007	-66.32	8770	20240805	40.94	12900	-4.19	20250106	12100	2.15	20250115	36700	-66.32	20241007	8770	40.94	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
61	20250115	130431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	0	3	0.00	128157500	10461	58.01	12490	12490	12100	15990	8610	12300	12250.98	6.54	1106	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1937	6.63	0.58	12	0.07	1855.00	21362.00	36700	20241007	-66.49	8770	20240805	40.25	12900	-4.65	20250106	12100	1.65	20250115	36700	-66.49	20241007	8770	40.25	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
62	20250115	120425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	0	3	0.00	102468660	8375	46.44	12490	12490	12100	15990	8610	12300	12235.06	6.54	127	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1937	6.63	0.58	12	0.05	1855.00	21362.00	36700	20241007	-66.49	8770	20240805	40.25	12900	-4.65	20250106	12100	1.65	20250115	36700	-66.49	20241007	8770	40.25	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
63	20250115	110432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12240	-60	5	-0.49	74961150	6133	34.01	12490	12490	12100	15990	8610	12300	12222.59	6.54	3	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1928	6.60	0.57	12	0.04	1855.00	21362.00	36700	20241007	-66.65	8770	20240805	39.57	12900	-5.12	20250106	12100	1.16	20250115	36700	-66.65	20241007	8770	39.57	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
64	20250115	100431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12210	-90	5	-0.73	33873210	2764	15.33	12490	12490	12210	15990	8610	12300	12255.14	6.54	593	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1923	6.58	0.57	12	0.02	1855.00	21362.00	36700	20241007	-66.73	8770	20240805	39.22	12900	-5.35	20250106	12210	0.00	20250115	36700	-66.73	20241007	8770	39.22	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
65	20250115	090433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12270	-30	5	-0.24	1486530	120	0.67	12490	12490	12270	15990	8610	12300	12387.75	6.54	37	12553	12426	12323	12196	12093	12375	12145	79	3690	500	7620	10	1	15750000	1933	6.61	0.57	12	0.00	1855.00	21362.00	36700	20241007	-66.57	8770	20240805	39.91	12900	-4.88	20250106	12220	0.41	20250114	36700	-66.57	20241007	8770	39.91	20240805	0.04	N	036560	500	78 억	1029516	N	N	0	N	N
66	20250114	160429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	-110	5	-0.89	221439000	18016	64.21	12410	12450	12220	16130	8690	12410	12291.24	6.54	3179	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1937	6.63	0.58	12	0.11	1855.00	21362.00	36700	20241007	-66.49	8770	20240805	40.25	12900	-4.65	20250106	12220	0.65	20250114	36700	-66.49	20241007	8770	40.25	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
67	20250114	150430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12290	-120	5	-0.97	197801120	16093	57.36	12410	12450	12220	16130	8690	12410	12291.13	6.54	1841	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1936	6.63	0.58	12	0.10	1855.00	21362.00	36700	20241007	-66.51	8770	20240805	40.14	12900	-4.73	20250106	12220	0.57	20250114	36700	-66.51	20241007	8770	40.14	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
68	20250114	140429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	-80	5	-0.64	160112100	13022	46.41	12410	12450	12220	16130	8690	12410	12295.51	6.54	708	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1942	6.65	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.40	8770	20240805	40.59	12900	-4.42	20250106	12220	0.90	20250114	36700	-66.40	20241007	8770	40.59	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
69	20250114	130428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12240	-170	5	-1.37	131475360	10687	38.09	12410	12450	12240	16130	8690	12410	12302.36	6.54	-783	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1928	6.60	0.57	12	0.07	1855.00	21362.00	36700	20241007	-66.65	8770	20240805	39.57	12900	-5.12	20250106	12240	0.00	20250114	36700	-66.65	20241007	8770	39.57	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
70	20250114	120427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	-150	5	-1.21	102801850	8346	29.75	12410	12450	12250	16130	8690	12410	12317.50	6.54	-207	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1931	6.61	0.57	12	0.05	1855.00	21362.00	36700	20241007	-66.59	8770	20240805	39.79	12900	-4.96	20250106	12250	0.08	20250114	36700	-66.59	20241007	8770	39.79	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
71	20250114	110429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	-150	5	-1.21	97568840	7919	28.22	12410	12450	12260	16130	8690	12410	12320.85	6.54	-159	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1931	6.61	0.57	12	0.05	1855.00	21362.00	36700	20241007	-66.59	8770	20240805	39.79	12900	-4.96	20250106	12260	0.00	20250114	36700	-66.59	20241007	8770	39.79	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
72	20250114	100428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-130	5	-1.05	67826120	5497	19.59	12410	12450	12280	16130	8690	12410	12338.75	6.54	245	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1934	6.62	0.57	12	0.03	1855.00	21362.00	36700	20241007	-66.54	8770	20240805	40.02	12900	-4.81	20250106	12280	0.00	20250114	36700	-66.54	20241007	8770	40.02	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
73	20250114	090428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	40	2	0.32	1291720	104	0.37	12410	12450	12410	16130	8690	12410	12420.38	6.54	43	12823	12616	12473	12266	12123	12545	12195	79	3720	500	7690	10	1	15750000	1961	6.71	0.58	12	0.00	1855.00	21362.00	36700	20241007	-66.08	8770	20240805	41.96	12900	-3.49	20250106	12310	1.14	20250102	36700	-66.08	20241007	8770	41.96	20240805	0.04	N	036560	500	78 억	1030525	N	N	4	N	N
74	20250113	160424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	-240	5	-1.90	348071350	28027	110.28	12680	12680	12330	16440	8860	12650	12419.15	6.59	534	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1955	6.69	0.58	12	0.18	1855.00	21362.00	36700	20241007	-66.19	8770	20240805	41.51	12900	-3.80	20250106	12310	0.81	20250102	36700	-66.19	20241007	8770	41.51	20240805	0.04	N	036560	500	78 억	1037671	N	N	4	N	N
75	20250113	150425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	-210	5	-1.66	326038660	26252	103.29	12680	12680	12330	16440	8860	12650	12419.57	6.59	-456	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1959	6.71	0.58	12	0.17	1855.00	21362.00	36700	20241007	-66.10	8770	20240805	41.85	12900	-3.57	20250106	12310	1.06	20250102	36700	-66.10	20241007	8770	41.85	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
76	20250113	140421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	-210	5	-1.66	289736650	23330	91.80	12680	12680	12330	16440	8860	12650	12419.06	6.59	-1676	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1959	6.71	0.58	12	0.15	1855.00	21362.00	36700	20241007	-66.10	8770	20240805	41.85	12900	-3.57	20250106	12310	1.06	20250102	36700	-66.10	20241007	8770	41.85	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
77	20250113	130419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12340	-310	5	-2.45	257275970	20710	81.49	12680	12680	12330	16440	8860	12650	12422.79	6.59	-2824	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1944	6.65	0.58	12	0.13	1855.00	21362.00	36700	20241007	-66.38	8770	20240805	40.71	12900	-4.34	20250106	12310	0.24	20250102	36700	-66.38	20241007	8770	40.71	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
78	20250113	120419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	-210	5	-1.66	208526510	16769	65.98	12680	12680	12340	16440	8860	12650	12435.24	6.59	-1675	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1959	6.71	0.58	12	0.11	1855.00	21362.00	36700	20241007	-66.10	8770	20240805	41.85	12900	-3.57	20250106	12310	1.06	20250102	36700	-66.10	20241007	8770	41.85	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
79	20250113	110421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-290	5	-2.29	155543010	12493	49.16	12680	12680	12350	16440	8860	12650	12450.41	6.59	-3319	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1947	6.66	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.32	8770	20240805	40.94	12900	-4.19	20250106	12310	0.41	20250102	36700	-66.32	20241007	8770	40.94	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
80	20250113	100419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-250	5	-1.98	104699680	8387	33.00	12680	12680	12400	16440	8860	12650	12483.57	6.59	-1729	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1953	6.68	0.58	12	0.05	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12900	-3.88	20250106	12310	0.73	20250102	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
81	20250113	090422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	-130	5	-1.03	3049060	241	0.95	12680	12680	12520	16440	8860	12650	12651.70	6.59	1	12830	12740	12580	12490	12330	12660	12410	79	3790	500	7840	10	1	15750000	1972	6.75	0.59	12	0.00	1855.00	21362.00	36700	20241007	-65.89	8770	20240805	42.76	12900	-2.95	20250106	12310	1.71	20250102	36700	-65.89	20241007	8770	42.76	20240805	0.04	N	036560	500	78 억	1037671	N	N	0	N	N
82	20250110	160418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	30	2	0.24	318073960	25405	60.99	12670	12670	12420	16400	8840	12620	12518.82	6.60	6624	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1992	6.82	0.59	12	0.16	1855.00	21362.00	36700	20241007	-65.53	8770	20240805	44.24	12900	-1.94	20250106	12310	2.76	20250102	36700	-65.53	20241007	8770	44.24	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
83	20250110	150418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-60	5	-0.48	255074720	20410	49.00	12670	12670	12420	16400	8840	12620	12497.54	6.60	4353	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1978	6.77	0.59	12	0.13	1855.00	21362.00	36700	20241007	-65.78	8770	20240805	43.22	12900	-2.64	20250106	12310	2.03	20250102	36700	-65.78	20241007	8770	43.22	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
84	20250110	140418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-70	5	-0.55	223992340	17939	43.07	12670	12670	12420	16400	8840	12620	12486.33	6.60	2641	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1977	6.77	0.59	12	0.11	1855.00	21362.00	36700	20241007	-65.80	8770	20240805	43.10	12900	-2.71	20250106	12310	1.95	20250102	36700	-65.80	20241007	8770	43.10	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
85	20250110	130417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-120	5	-0.95	171304410	13735	32.98	12670	12670	12420	16400	8840	12620	12472.11	6.60	63	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1969	6.74	0.59	12	0.09	1855.00	21362.00	36700	20241007	-65.94	8770	20240805	42.53	12900	-3.10	20250106	12310	1.54	20250102	36700	-65.94	20241007	8770	42.53	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
86	20250110	120418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	-180	5	-1.43	150657310	12076	28.99	12670	12670	12420	16400	8840	12620	12475.76	6.60	-677	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1959	6.71	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.10	8770	20240805	41.85	12900	-3.57	20250106	12310	1.06	20250102	36700	-66.10	20241007	8770	41.85	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
87	20250110	110417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-190	5	-1.51	133538010	10699	25.69	12670	12670	12420	16400	8840	12620	12481.35	6.60	-1197	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1958	6.70	0.58	12	0.07	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12900	-3.64	20250106	12310	0.97	20250102	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
88	20250110	100416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	-150	5	-1.19	78800090	6300	15.13	12670	12670	12450	16400	8840	12620	12507.95	6.60	-236	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1964	6.72	0.58	12	0.04	1855.00	21362.00	36700	20241007	-66.02	8770	20240805	42.19	12900	-3.33	20250106	12310	1.30	20250102	36700	-66.02	20241007	8770	42.19	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
89	20250110	090419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	-110	5	-0.87	3770580	300	0.72	12670	12670	12510	16400	8840	12620	12568.60	6.60	-274	12960	12790	12580	12410	12200	12685	12305	79	3780	500	7820	10	1	15750000	1970	6.74	0.59	12	0.00	1855.00	21362.00	36700	20241007	-65.91	8770	20240805	42.65	12900	-3.02	20250106	12310	1.62	20250102	36700	-65.91	20241007	8770	42.65	20240805	0.04	N	036560	500	78 억	1039865	N	N	0	N	N
90	20250109	160415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	-140	5	-1.10	519237550	41596	148.46	12750	12750	12370	16580	8940	12760	12482.87	6.69	-3497	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1988	6.80	0.59	12	0.26	1855.00	21362.00	36700	20241007	-65.61	8770	20240805	43.90	12900	-2.17	20250106	12310	2.52	20250102	36700	-65.61	20241007	8770	43.90	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
91	20250109	150417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-170	5	-1.33	483842700	38791	138.45	12750	12750	12370	16580	8940	12760	12473.07	6.69	-5410	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1983	6.79	0.59	12	0.25	1855.00	21362.00	36700	20241007	-65.69	8770	20240805	43.56	12900	-2.40	20250106	12310	2.27	20250102	36700	-65.69	20241007	8770	43.56	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
92	20250109	140418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	-140	5	-1.10	423707260	34002	121.36	12750	12750	12370	16580	8940	12760	12461.25	6.69	-7257	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1988	6.80	0.59	12	0.22	1855.00	21362.00	36700	20241007	-65.61	8770	20240805	43.90	12900	-2.17	20250106	12310	2.52	20250102	36700	-65.61	20241007	8770	43.90	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
93	20250109	130417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-180	5	-1.41	354403500	28490	101.68	12750	12750	12370	16580	8940	12760	12439.58	6.69	-8515	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1981	6.78	0.59	12	0.18	1855.00	21362.00	36700	20241007	-65.72	8770	20240805	43.44	12900	-2.48	20250106	12310	2.19	20250102	36700	-65.72	20241007	8770	43.44	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
94	20250109	120417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	-350	5	-2.74	293551200	23605	84.25	12750	12750	12370	16580	8940	12760	12435.98	6.69	-8319	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1955	6.69	0.58	12	0.15	1855.00	21362.00	36700	20241007	-66.19	8770	20240805	41.51	12900	-3.80	20250106	12310	0.81	20250102	36700	-66.19	20241007	8770	41.51	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
95	20250109	110417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12370	-390	5	-3.06	240782870	19347	69.05	12750	12750	12370	16580	8940	12760	12445.49	6.69	-6515	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1948	6.67	0.58	12	0.12	1855.00	21362.00	36700	20241007	-66.29	8770	20240805	41.05	12900	-4.11	20250106	12310	0.49	20250102	36700	-66.29	20241007	8770	41.05	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
96	20250109	100416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-330	5	-2.59	141469190	11335	40.46	12750	12750	12390	16580	8940	12760	12480.74	6.69	-3895	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1958	6.70	0.58	12	0.07	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12900	-3.64	20250106	12310	0.97	20250102	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
97	20250109	090419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-200	5	-1.57	16340770	1296	4.63	12750	12750	12560	16580	8940	12760	12608.62	6.69	-1064	13020	12890	12660	12530	12300	12955	12595	79	3820	500	7910	10	1	15750000	1978	6.77	0.59	12	0.01	1855.00	21362.00	36700	20241007	-65.78	8770	20240805	43.22	12900	-2.64	20250106	12310	2.03	20250102	36700	-65.78	20241007	8770	43.22	20240805	0.04	N	036560	500	78 억	1053893	N	N	0	N	N
98	20250108	160412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	30	2	0.24	351774520	28018	95.26	12600	12790	12430	16540	8920	12730	12554.92	6.70	-1037	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	2010	6.88	0.60	12	0.18	1855.00	21362.00	36700	20241007	-65.23	8770	20240805	45.50	12900	-1.09	20250106	12310	3.66	20250102	36700	-65.23	20241007	8770	45.50	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
99	20250108	150415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-130	5	-1.02	307087360	24490	83.26	12600	12790	12430	16540	8920	12730	12539.29	6.70	-2487	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1985	6.79	0.59	12	0.16	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12900	-2.33	20250106	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
100	20250108	140417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12570	-160	5	-1.26	260686810	20796	70.70	12600	12790	12430	16540	8920	12730	12535.42	6.70	-4453	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1980	6.78	0.59	12	0.13	1855.00	21362.00	36700	20241007	-65.75	8770	20240805	43.33	12900	-2.56	20250106	12310	2.11	20250102	36700	-65.75	20241007	8770	43.33	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
101	20250108	130417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-280	5	-2.20	229304400	18291	62.19	12600	12790	12430	16540	8920	12730	12536.45	6.70	-5793	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1961	6.71	0.58	12	0.12	1855.00	21362.00	36700	20241007	-66.08	8770	20240805	41.96	12900	-3.49	20250106	12310	1.14	20250102	36700	-66.08	20241007	8770	41.96	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
102	20250108	120414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-300	5	-2.36	211855590	16891	57.43	12600	12790	12430	16540	8920	12730	12542.50	6.70	-5469	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1958	6.70	0.58	12	0.11	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12900	-3.64	20250106	12310	0.97	20250102	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
103	20250108	110413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-230	5	-1.81	154835650	12324	41.90	12600	12790	12500	16540	8920	12730	12563.74	6.70	-1898	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1969	6.74	0.59	12	0.08	1855.00	21362.00	36700	20241007	-65.94	8770	20240805	42.53	12900	-3.10	20250106	12310	1.54	20250102	36700	-65.94	20241007	8770	42.53	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
104	20250108	100414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	-220	5	-1.73	99955970	7938	26.99	12600	12790	12510	16540	8920	12730	12592.07	6.70	-458	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	1970	6.74	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.91	8770	20240805	42.65	12900	-3.02	20250106	12310	1.62	20250102	36700	-65.91	20241007	8770	42.65	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
105	20250108	090416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	60	2	0.47	15276140	1207	4.10	12600	12790	12600	16540	8920	12730	12656.23	6.70	917	12903	12816	12643	12556	12383	12860	12600	79	3810	500	7890	10	1	15750000	2014	6.89	0.60	12	0.01	1855.00	21362.00	36700	20241007	-65.15	8770	20240805	45.84	12900	-0.85	20250106	12310	3.90	20250102	36700	-65.15	20241007	8770	45.84	20240805	0.04	N	036560	500	78 억	1054948	N	N	0	N	N
106	20250107	160411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12730	130	2	1.03	369757860	29401	167.27	12690	12730	12470	16380	8820	12600	12576.28	6.67	4037	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	2005	6.86	0.60	12	0.19	1855.00	21362.00	36700	20241007	-65.31	8770	20240805	45.15	12900	-1.32	20250106	12310	3.41	20250102	36700	-65.31	20241007	8770	45.15	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
107	20250107	150412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	80	2	0.63	325287200	25897	147.33	12690	12690	12470	16380	8820	12600	12560.81	6.67	2874	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1997	6.84	0.59	12	0.16	1855.00	21362.00	36700	20241007	-65.45	8770	20240805	44.58	12900	-1.71	20250106	12310	3.01	20250102	36700	-65.45	20241007	8770	44.58	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
108	20250107	140413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	30	2	0.24	289295560	23049	131.13	12690	12690	12470	16380	8820	12600	12551.33	6.67	900	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1989	6.81	0.59	12	0.15	1855.00	21362.00	36700	20241007	-65.59	8770	20240805	44.01	12900	-2.09	20250106	12310	2.60	20250102	36700	-65.59	20241007	8770	44.01	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
109	20250107	130412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	-70	5	-0.56	226646490	18067	102.79	12690	12690	12470	16380	8820	12600	12544.78	6.67	-2152	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1973	6.75	0.59	12	0.11	1855.00	21362.00	36700	20241007	-65.86	8770	20240805	42.87	12900	-2.87	20250106	12310	1.79	20250102	36700	-65.86	20241007	8770	42.87	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
110	20250107	120412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	-120	5	-0.95	208735440	16634	94.64	12690	12690	12470	16380	8820	12600	12548.72	6.67	-1392	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1966	6.73	0.58	12	0.11	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12900	-3.26	20250106	12310	1.38	20250102	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
111	20250107	110409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-50	5	-0.40	139258740	11078	63.03	12690	12690	12510	16380	8820	12600	12570.75	6.67	2344	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1977	6.77	0.59	12	0.07	1855.00	21362.00	36700	20241007	-65.80	8770	20240805	43.10	12900	-2.71	20250106	12310	1.95	20250102	36700	-65.80	20241007	8770	43.10	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
112	20250107	100414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-20	5	-0.16	101353750	8057	45.84	12690	12690	12510	16380	8820	12600	12579.59	6.67	2840	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1981	6.78	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.72	8770	20240805	43.44	12900	-2.48	20250106	12310	2.19	20250102	36700	-65.72	20241007	8770	43.44	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
113	20250107	090412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	-80	5	-0.63	21553010	1713	9.75	12690	12690	12510	16380	8820	12600	12582.03	6.67	-303	13033	12816	12683	12466	12333	12750	12400	79	3780	500	7810	10	1	15750000	1972	6.75	0.59	12	0.01	1855.00	21362.00	36700	20241007	-65.89	8770	20240805	42.76	12900	-2.95	20250106	12310	1.71	20250102	36700	-65.89	20241007	8770	42.76	20240805	0.04	N	036560	500	78 억	1050916	N	N	12	N	N
114	20250106	160407	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-130	5	-1.02	221587370	17534	78.01	12730	12900	12550	16540	8920	12730	12637.58	6.67	157	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1985	6.79	0.59	12	0.11	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12900	-2.33	20250106	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1050759	N	N	12	N	N
115	20250106	150408	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-130	5	-1.02	200360860	15847	70.50	12730	12900	12550	16540	8920	12730	12643.46	6.67	-152	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1985	6.79	0.59	12	0.10	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12900	-2.33	20250106	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
116	20250106	140408	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	-110	5	-0.86	149950050	11841	52.68	12730	12900	12560	16540	8920	12730	12663.63	6.67	-297	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1988	6.80	0.59	12	0.08	1855.00	21362.00	36700	20241007	-65.61	8770	20240805	43.90	12900	-2.17	20250106	12310	2.52	20250102	36700	-65.61	20241007	8770	43.90	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
117	20250106	130406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	-50	5	-0.39	108497950	8561	38.09	12730	12900	12560	16540	8920	12730	12673.51	6.67	-792	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1997	6.84	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.45	8770	20240805	44.58	12900	-1.71	20250106	12310	3.01	20250102	36700	-65.45	20241007	8770	44.58	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
118	20250106	120406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	-70	5	-0.55	97640810	7704	34.28	12730	12900	12560	16540	8920	12730	12674.04	6.67	-658	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1994	6.82	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.50	8770	20240805	44.36	12900	-1.86	20250106	12310	2.84	20250102	36700	-65.50	20241007	8770	44.36	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
119	20250106	110406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	-80	5	-0.63	88336700	6969	31.01	12730	12900	12560	16540	8920	12730	12675.66	6.67	-793	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1992	6.82	0.59	12	0.04	1855.00	21362.00	36700	20241007	-65.53	8770	20240805	44.24	12900	-1.94	20250106	12310	2.76	20250102	36700	-65.53	20241007	8770	44.24	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
120	20250106	100405	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-130	5	-1.02	51520270	4048	18.01	12730	12900	12590	16540	8920	12730	12727.34	6.67	-1425	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	1985	6.79	0.59	12	0.03	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12900	-2.33	20250106	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
121	20250106	090403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12870	140	2	1.10	19507350	1516	6.74	12730	12900	12730	16540	8920	12730	12867.65	6.67	-1470	13050	12890	12670	12510	12290	12970	12590	79	3810	500	7890	10	1	15750000	2027	6.94	0.60	12	0.01	1855.00	21362.00	36700	20241007	-64.93	8770	20240805	46.75	12900	-0.23	20250106	12310	4.55	20250102	36700	-64.93	20241007	8770	46.75	20240805	0.04	N	036560	500	78 억	1050759	N	N	6	N	N
122	20250103	160404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12730	130	2	1.03	285057730	22476	108.39	12600	12830	12450	16380	8820	12600	12682.76	6.60	11015	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	2005	6.86	0.60	12	0.14	1855.00	21362.00	36700	20241007	-65.31	8770	20240805	45.15	12830	-0.78	20250103	12310	3.41	20250102	36700	-65.31	20241007	8770	45.15	20240805	0.04	N	036560	500	78 억	1039749	N	N	6	N	N
123	20250103	150404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	100	2	0.79	270567200	21336	102.89	12600	12830	12450	16380	8820	12600	12681.25	6.60	10355	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	2000	6.85	0.59	12	0.14	1855.00	21362.00	36700	20241007	-65.40	8770	20240805	44.81	12830	-1.01	20250103	12310	3.17	20250102	36700	-65.40	20241007	8770	44.81	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
124	20250103	140405	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	70	2	0.56	255817650	20172	97.28	12600	12830	12450	16380	8820	12600	12681.82	6.60	10125	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	1996	6.83	0.59	12	0.13	1855.00	21362.00	36700	20241007	-65.48	8770	20240805	44.47	12830	-1.25	20250103	12310	2.92	20250102	36700	-65.48	20241007	8770	44.47	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
125	20250103	130403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12780	180	2	1.43	212926030	16800	81.01	12600	12830	12450	16380	8820	12600	12674.17	6.60	9672	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	2013	6.89	0.60	12	0.11	1855.00	21362.00	36700	20241007	-65.18	8770	20240805	45.72	12830	-0.39	20250103	12310	3.82	20250102	36700	-65.18	20241007	8770	45.72	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
126	20250103	120403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12780	180	2	1.43	199309410	15733	75.87	12600	12830	12450	16380	8820	12600	12668.24	6.60	9438	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	2013	6.89	0.60	12	0.10	1855.00	21362.00	36700	20241007	-65.18	8770	20240805	45.72	12830	-0.39	20250103	12310	3.82	20250102	36700	-65.18	20241007	8770	45.72	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
127	20250103	110403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12690	90	2	0.71	109084420	8648	41.70	12600	12690	12450	16380	8820	12600	12613.83	6.60	5406	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	1999	6.84	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.42	8770	20240805	44.70	12690	0.00	20250102	12310	3.09	20250102	36700	-65.42	20241007	8770	44.70	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
128	20250103	100403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	0	3	0.00	50651450	4021	19.39	12600	12650	12450	16380	8820	12600	12596.73	6.60	1958	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	1985	6.79	0.59	12	0.03	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12690	-0.71	20250102	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
129	20250103	090404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	-120	5	-0.95	5655120	450	2.17	12600	12600	12480	16380	8820	12600	12566.93	6.60	-236	12913	12756	12533	12376	12153	12835	12455	79	3780	500	7810	10	1	15750000	1966	6.73	0.58	12	0.00	1855.00	21362.00	36700	20241007	-65.99	8770	20240805	42.30	12690	-1.65	20250102	12310	1.38	20250102	36700	-65.99	20241007	8770	42.30	20240805	0.04	N	036560	500	78 억	1039749	N	N	0	N	N
130	20250102	160401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	60	2	0.48	258152860	20732	105.15	12310	12690	12310	16300	8780	12540	12451.83	6.60	645	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1985	6.79	0.59	12	0.13	1855.00	21362.00	36700	20241007	-65.67	8770	20240805	43.67	12690	-0.71	20250102	12310	2.36	20250102	36700	-65.67	20241007	8770	43.67	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
131	20250102	150402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	-150	5	-1.20	217667350	17496	88.74	12310	12690	12310	16300	8780	12540	12440.98	6.60	-249	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1951	6.68	0.58	12	0.11	1855.00	21362.00	36700	20241007	-66.24	8770	20240805	41.28	12690	-2.36	20250102	12310	0.65	20250102	36700	-66.24	20241007	8770	41.28	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
132	20250102	140400	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-90	5	-0.72	172219860	13832	70.15	12310	12690	12310	16300	8780	12540	12450.83	6.60	-1410	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1961	6.71	0.58	12	0.09	1855.00	21362.00	36700	20241007	-66.08	8770	20240805	41.96	12690	-1.89	20250102	12310	1.14	20250102	36700	-66.08	20241007	8770	41.96	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
133	20250102	130401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12370	-170	5	-1.36	162868030	13079	66.33	12310	12690	12310	16300	8780	12540	12452.64	6.60	-1607	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1948	6.67	0.58	12	0.08	1855.00	21362.00	36700	20241007	-66.29	8770	20240805	41.05	12690	-2.52	20250102	12310	0.49	20250102	36700	-66.29	20241007	8770	41.05	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
134	20250102	120401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-110	5	-0.88	114628160	9202	46.67	12310	12690	12310	16300	8780	12540	12456.87	6.60	-1821	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1958	6.70	0.58	12	0.06	1855.00	21362.00	36700	20241007	-66.13	8770	20240805	41.73	12690	-2.05	20250102	12310	0.97	20250102	36700	-66.13	20241007	8770	41.73	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
135	20250102	110352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	0	3	0.00	98421590	7905	40.09	12310	12690	12310	16300	8780	12540	12450.55	6.60	-2355	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1975	6.76	0.59	12	0.05	1855.00	21362.00	36700	20241007	-65.83	8770	20240805	42.99	12690	-1.18	20250102	12310	1.87	20250102	36700	-65.83	20241007	8770	42.99	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
136	20250102	100359	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	-140	5	-1.12	8630210	699	3.55	12310	12470	12310	16300	8780	12540	12346.51	6.60	-189	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1953	6.68	0.58	12	0.00	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	12470	-0.56	20250102	12310	0.73	20250102	36700	-66.21	20241007	8770	41.39	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N
137	20250102	090356	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	0	3	0.00	0	0	0.00	0	0	0	16300	8780	12540	0.00	6.60	0	12926	12732	12516	12322	12106	12625	12215	79	3760	500	7770	10	1	15750000	1975	6.76	0.59	12	0.00	1855.00	21362.00	36700	20241007	-65.83	8770	20240805	42.99	0	0.00	0	0	0.00	0	36700	-65.83	20241007	8770	42.99	20240805	0.04	N	036560	500	78 억	1039104	N	N	28	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History