KissMeData/264660/price/prices-20250101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	70	2	0.59	1491243040	122173	28.15	11900	12560	11900	15470	8330	11900	12207.19	0.64	230	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1152	8.53	0.97	12	1.27	1403.00	12288.00	20210	20240430	-40.77	8173	20241209	46.46	12810	-6.56	20250117	9210	29.97	20250102	20400	-41.32	20240430	8250	45.09	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
3	20250124	151106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	130	2	1.09	1411896220	115538	26.62	11900	12560	11900	15470	8330	11900	12220.47	0.64	343	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1158	8.57	0.98	12	1.20	1403.00	12288.00	20210	20240430	-40.48	8173	20241209	47.19	12810	-6.09	20250117	9210	30.62	20250102	20400	-41.03	20240430	8250	45.82	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
4	20250124	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	360	2	3.03	1254961440	102669	23.65	11900	12560	11900	15470	8330	11900	12223.69	0.64	1317	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1180	8.74	1.00	12	1.07	1403.00	12288.00	20210	20240430	-39.34	8173	20241209	50.01	12810	-4.29	20250117	9210	33.12	20250102	20400	-39.90	20240430	8250	48.61	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
5	20250124	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	260	2	2.18	1111283920	90920	20.95	11900	12560	11900	15470	8330	11900	12223.02	0.64	687	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1171	8.67	0.99	12	0.94	1403.00	12288.00	20210	20240430	-39.83	8173	20241209	48.78	12810	-5.07	20250117	9210	32.03	20250102	20400	-40.39	20240430	8250	47.39	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
6	20250124	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	300	2	2.52	972195770	79442	18.30	11900	12560	11900	15470	8330	11900	12238.24	0.64	5476	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1175	8.70	0.99	12	0.83	1403.00	12288.00	20210	20240430	-39.63	8173	20241209	49.27	12810	-4.76	20250117	9210	32.46	20250102	20400	-40.20	20240430	8250	47.88	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
7	20250124	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12150	250	2	2.10	905249890	73943	17.04	11900	12560	11900	15470	8330	11900	12243.01	0.64	4060	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1170	8.66	0.99	12	0.77	1403.00	12288.00	20210	20240430	-39.88	8173	20241209	48.66	12810	-5.15	20250117	9210	31.92	20250102	20400	-40.44	20240430	8250	47.27	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
8	20250124	101059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	540	2	4.54	723692300	59124	13.62	11900	12560	11900	15470	8330	11900	12240.83	0.64	3398	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1198	8.87	1.01	12	0.61	1403.00	12288.00	20210	20240430	-38.45	8173	20241209	52.21	12810	-2.89	20250117	9210	35.07	20250102	20400	-39.02	20240430	8250	50.79	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
9	20250124	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	30	2	0.25	170717520	14203	3.27	11900	12150	11900	15470	8330	11900	12020.68	0.64	268	13206	12552	11926	11272	10646	12880	11600	48	3570	500	7610	10	1	9627896	1149	8.50	0.97	12	0.15	1403.00	12288.00	20210	20240430	-40.97	8173	20241209	45.97	12810	-6.87	20250117	9210	29.53	20250102	20400	-41.52	20240430	8250	44.61	20241209	2.09	N	264660	500	48 억	61954	N	N	1	N	N
10	20250123	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	210	2	1.80	5200740790	432222	116.51	11630	12580	11300	15190	8190	11690	12032.81	0.77	-12582	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1146	8.48	0.97	12	4.49	1403.00	12288.00	20210	20240430	-41.12	8173	20241209	45.60	12810	-7.10	20250117	9210	29.21	20250102	20400	-41.67	20240430	8250	44.24	20241209	2.14	N	264660	500	48 억	74411	N	N	1	N	N
11	20250123	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	250	2	2.14	5086114770	422602	113.91	11630	12580	11300	15190	8190	11690	12035.24	0.77	-12342	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1150	8.51	0.97	12	4.39	1403.00	12288.00	20210	20240430	-40.92	8173	20241209	46.09	12810	-6.79	20250117	9210	29.64	20250102	20400	-41.47	20240430	8250	44.73	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
12	20250123	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	440	2	3.76	4858870180	403732	108.83	11630	12580	11300	15190	8190	11690	12034.89	0.77	-10397	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1168	8.65	0.99	12	4.19	1403.00	12288.00	20210	20240430	-39.98	8173	20241209	48.42	12810	-5.31	20250117	9210	31.70	20250102	20400	-40.54	20240430	8250	47.03	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
13	20250123	131057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11970	280	2	2.40	4279231480	355731	95.89	11630	12580	11300	15190	8190	11690	12029.40	0.77	-6891	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1152	8.53	0.97	12	3.69	1403.00	12288.00	20210	20240430	-40.77	8173	20241209	46.46	12810	-6.56	20250117	9210	29.97	20250102	20400	-41.32	20240430	8250	45.09	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
14	20250123	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	350	2	2.99	3994560620	331892	89.46	11630	12580	11300	15190	8190	11690	12035.72	0.77	-6977	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1159	8.58	0.98	12	3.45	1403.00	12288.00	20210	20240430	-40.43	8173	20241209	47.31	12810	-6.01	20250117	9210	30.73	20250102	20400	-40.98	20240430	8250	45.94	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
15	20250123	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	80	2	0.68	2883925460	240572	64.85	11630	12580	11300	15190	8190	11690	11987.79	0.77	-5405	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1133	8.39	0.96	12	2.50	1403.00	12288.00	20210	20240430	-41.76	8173	20241209	44.01	12810	-8.12	20250117	9210	27.80	20250102	20400	-42.30	20240430	8250	42.67	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
16	20250123	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-290	5	-2.48	331141620	29001	7.82	11630	11640	11300	15190	8190	11690	11418.28	0.77	-1211	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1098	8.13	0.93	12	0.30	1403.00	12288.00	20210	20240430	-43.59	8173	20241209	39.48	12810	-11.01	20250117	9210	23.78	20250102	20400	-44.12	20240430	8250	38.18	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
17	20250123	091058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11500	-190	5	-1.63	106854590	9278	2.50	11630	11640	11400	15190	8190	11690	11516.99	0.77	-278	13410	12550	11940	11080	10470	12980	11510	48	3500	500	7480	10	1	9627896	1107	8.20	0.94	12	0.10	1403.00	12288.00	20210	20240430	-43.10	8173	20241209	40.71	12810	-10.23	20250117	9210	24.86	20250102	20400	-43.63	20240430	8250	39.39	20241209	2.14	N	264660	500	48 억	74411	N	N	0	N	N
18	20250122	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	50	2	0.43	4460172660	369096	440.74	11540	12800	11330	15130	8150	11640	12084.23	0.90	-12231	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1126	8.33	0.95	12	3.83	1403.00	12288.00	20210	20240430	-42.16	8173	20241209	43.03	12810	-8.74	20250117	9210	26.93	20250102	20400	-42.70	20240430	8250	41.70	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
19	20250122	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	10	2	0.09	4394666810	363484	434.04	11540	12800	11330	15130	8150	11640	12090.40	0.90	-11927	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1122	8.30	0.95	12	3.78	1403.00	12288.00	20210	20240430	-42.36	8173	20241209	42.54	12810	-9.06	20250117	9210	26.49	20250102	20400	-42.89	20240430	8250	41.21	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
20	20250122	141049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	10	2	0.09	4173454970	344421	411.27	11540	12800	11330	15130	8150	11640	12117.31	0.90	-12795	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1122	8.30	0.95	12	3.58	1403.00	12288.00	20210	20240430	-42.36	8173	20241209	42.54	12810	-9.06	20250117	9210	26.49	20250102	20400	-42.89	20240430	8250	41.21	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
21	20250122	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	-130	5	-1.12	451534610	39471	47.13	11540	11630	11330	15130	8150	11640	11439.65	0.90	-2914	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1108	8.20	0.94	12	0.41	1403.00	12288.00	20210	20240430	-43.05	8173	20241209	40.83	12810	-10.15	20250117	9210	24.97	20250102	20400	-43.58	20240430	8250	39.52	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
22	20250122	121049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11470	-170	5	-1.46	396677800	34700	41.44	11540	11630	11330	15130	8150	11640	11431.64	0.90	-3579	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1104	8.18	0.93	12	0.36	1403.00	12288.00	20210	20240430	-43.25	8173	20241209	40.34	12810	-10.46	20250117	9210	24.54	20250102	20400	-43.77	20240430	8250	39.03	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
23	20250122	111051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	-250	5	-2.15	346185200	30280	36.16	11540	11630	11330	15130	8150	11640	11432.80	0.90	-4217	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1097	8.12	0.93	12	0.31	1403.00	12288.00	20210	20240430	-43.64	8173	20241209	39.36	12810	-11.09	20250117	9210	23.67	20250102	20400	-44.17	20240430	8250	38.06	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
24	20250122	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11430	-210	5	-1.80	205136610	17912	21.39	11540	11630	11360	15130	8150	11640	11452.47	0.90	-2281	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1100	8.15	0.93	12	0.19	1403.00	12288.00	20210	20240430	-43.44	8173	20241209	39.85	12810	-10.77	20250117	9210	24.10	20250102	20400	-43.97	20240430	8250	38.55	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
25	20250122	091052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11430	-210	5	-1.80	83330280	7236	8.64	11540	11630	11430	15130	8150	11640	11516.07	0.90	-642	11986	11812	11606	11432	11226	11900	11520	48	3490	500	7440	10	1	9627896	1100	8.15	0.93	12	0.08	1403.00	12288.00	20210	20240430	-43.44	8173	20241209	39.85	12810	-10.77	20250117	9210	24.10	20250102	20400	-43.97	20240430	8250	38.55	20241209	2.09	N	264660	500	48 억	86782	N	N	1	N	N
26	20250121	161042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11640	100	2	0.87	942884440	81368	45.15	11570	11780	11400	15000	8080	11540	11587.93	0.91	-793	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1121	8.30	0.95	12	0.85	1403.00	12288.00	20210	20240430	-42.40	8173	20241209	42.42	12810	-9.13	20250117	9210	26.38	20250102	20400	-42.94	20240430	8250	41.09	20241209	1.94	N	264660	500	48 억	87837	N	N	1	N	N
27	20250121	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11550	10	2	0.09	871322640	75210	41.74	11570	11780	11400	15000	8080	11540	11585.40	0.91	1115	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1112	8.23	0.94	12	0.78	1403.00	12288.00	20210	20240430	-42.85	8173	20241209	41.32	12810	-9.84	20250117	9210	25.41	20250102	20400	-43.38	20240430	8250	40.00	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
28	20250121	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11580	40	2	0.35	797272640	68809	38.18	11570	11780	11400	15000	8080	11540	11586.98	0.91	4129	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1115	8.25	0.94	12	0.71	1403.00	12288.00	20210	20240430	-42.70	8173	20241209	41.69	12810	-9.60	20250117	9210	25.73	20250102	20400	-43.24	20240430	8250	40.36	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
29	20250121	131044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	90	2	0.78	747263870	64489	35.79	11570	11780	11400	15000	8080	11540	11587.71	0.91	6944	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1120	8.29	0.95	12	0.67	1403.00	12288.00	20210	20240430	-42.45	8173	20241209	42.30	12810	-9.21	20250117	9210	26.28	20250102	20400	-42.99	20240430	8250	40.97	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
30	20250121	121027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11590	50	2	0.43	705035340	60853	33.77	11570	11780	11400	15000	8080	11540	11586.13	0.91	8155	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1116	8.26	0.94	12	0.63	1403.00	12288.00	20210	20240430	-42.65	8173	20241209	41.81	12810	-9.52	20250117	9210	25.84	20250102	20400	-43.19	20240430	8250	40.48	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
31	20250121	110949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11490	-50	5	-0.43	543823140	46884	26.02	11570	11780	11460	15000	8080	11540	11599.77	0.91	5116	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1106	8.19	0.94	12	0.49	1403.00	12288.00	20210	20240430	-43.15	8173	20241209	40.58	12810	-10.30	20250117	9210	24.76	20250102	20400	-43.68	20240430	8250	39.27	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
32	20250121	100944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	90	2	0.78	399914780	34413	19.10	11570	11780	11480	15000	8080	11540	11621.85	0.91	5439	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1120	8.29	0.95	12	0.36	1403.00	12288.00	20210	20240430	-42.45	8173	20241209	42.30	12810	-9.21	20250117	9210	26.28	20250102	20400	-42.99	20240430	8250	40.97	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
33	20250121	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	-30	5	-0.26	104378780	9033	5.01	11570	11630	11510	15000	8080	11540	11555.87	0.91	-66	12306	11922	11636	11252	10966	12115	11445	48	3460	500	7380	10	1	9627896	1108	8.20	0.94	12	0.09	1403.00	12288.00	20210	20240430	-43.05	8173	20241209	40.83	12810	-10.15	20250117	9210	24.97	20250102	20400	-43.58	20240430	8250	39.52	20241209	1.94	N	264660	500	48 억	87837	N	N	0	N	N
34	20250120	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	-230	5	-1.95	2073885260	179011	20.04	11500	12020	11350	15300	8240	11770	11585.25	0.93	-2379	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1111	8.23	0.94	12	1.86	1403.00	12288.00	20210	20240430	-42.90	8173	20241209	41.20	12810	-9.91	20250117	9210	25.30	20250102	20400	-43.43	20240430	8250	39.88	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
35	20250120	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	-380	5	-3.23	2007896070	173279	19.40	11500	12020	11350	15300	8240	11770	11587.64	0.93	-2112	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1097	8.12	0.93	12	1.80	1403.00	12288.00	20210	20240430	-43.64	8173	20241209	39.36	12810	-11.09	20250117	9210	23.67	20250102	20400	-44.17	20240430	8250	38.06	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
36	20250120	141042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11440	-330	5	-2.80	1864662840	160728	18.00	11500	12020	11350	15300	8240	11770	11601.35	0.93	-3325	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1101	8.15	0.93	12	1.67	1403.00	12288.00	20210	20240430	-43.39	8173	20241209	39.97	12810	-10.69	20250117	9210	24.21	20250102	20400	-43.92	20240430	8250	38.67	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
37	20250120	131042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	-230	5	-1.95	1756896910	151332	16.95	11500	12020	11350	15300	8240	11770	11609.55	0.93	-2124	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1111	8.23	0.94	12	1.57	1403.00	12288.00	20210	20240430	-42.90	8173	20241209	41.20	12810	-9.91	20250117	9210	25.30	20250102	20400	-43.43	20240430	8250	39.88	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
38	20250120	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11580	-190	5	-1.61	1687891830	145353	16.28	11500	12020	11350	15300	8240	11770	11612.36	0.93	-969	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1115	8.25	0.94	12	1.51	1403.00	12288.00	20210	20240430	-42.70	8173	20241209	41.69	12810	-9.60	20250117	9210	25.73	20250102	20400	-43.24	20240430	8250	40.36	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
39	20250120	111044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11570	-200	5	-1.70	1603403580	138004	15.45	11500	12020	11350	15300	8240	11770	11618.52	0.93	348	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1114	8.25	0.94	12	1.43	1403.00	12288.00	20210	20240430	-42.75	8173	20241209	41.56	12810	-9.68	20250117	9210	25.62	20250102	20400	-43.28	20240430	8250	40.24	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
40	20250120	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	-380	5	-3.23	1440530870	123770	13.86	11500	12020	11350	15300	8240	11770	11638.77	0.93	-634	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1097	8.12	0.93	12	1.29	1403.00	12288.00	20210	20240430	-43.64	8173	20241209	39.36	12810	-11.09	20250117	9210	23.67	20250102	20400	-44.17	20240430	8250	38.06	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
41	20250120	091045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11420	-350	5	-2.97	427726440	37146	4.16	11500	11660	11410	15300	8240	11770	11514.70	0.93	1854	14390	13080	11500	10190	8610	13735	10845	48	3530	500	7530	10	1	9627896	1100	8.14	0.93	12	0.39	1403.00	12288.00	20210	20240430	-43.49	8173	20241209	39.73	12810	-10.85	20250117	9210	24.00	20250102	20400	-44.02	20240430	8250	38.42	20241209	1.91	N	264660	500	48 억	89398	N	N	0	N	N
42	20250117	161039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	1710	2	17.00	9875210180	832440	5499.74	10170	12810	9920	13070	7050	10060	11863.00	1.09	-13325	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1133	8.39	0.96	12	8.65	1403.00	12288.00	20210	20240430	-41.76	8173	20241209	44.01	12810	-8.12	20250117	9210	27.80	20250102	20400	-42.30	20240430	8250	42.67	20241209	1.93	N	264660	500	48 억	104790	N	Y	0	N	N
43	20250117	151036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11290	1230	2	12.23	9263256850	779472	5149.79	10170	12810	9920	13070	7050	10060	11884.01	1.09	-15791	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1087	8.05	0.92	12	8.10	1403.00	12288.00	20210	20240430	-44.14	8173	20241209	38.14	12810	-11.87	20250117	9210	22.58	20250102	20400	-44.66	20240430	8250	36.85	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
44	20250117	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11000	940	2	9.34	767826380	72000	475.69	10170	11040	9920	13070	7050	10060	10664.26	1.09	3750	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1059	7.84	0.90	12	0.75	1403.00	12288.00	20210	20240430	-45.57	8173	20241209	34.59	11090	-0.81	20250109	9210	19.44	20250102	20400	-46.08	20240430	8250	33.33	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
45	20250117	131041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10490	430	2	4.27	375678580	35774	236.35	10170	10770	9920	13070	7050	10060	10501.44	1.09	11349	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1010	7.48	0.85	12	0.37	1403.00	12288.00	20210	20240430	-48.10	8173	20241209	28.35	11090	-5.41	20250109	9210	13.90	20250102	20400	-48.58	20240430	8250	27.15	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
46	20250117	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10550	490	2	4.87	361505110	34429	227.46	10170	10770	9920	13070	7050	10060	10500.02	1.09	10848	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1016	7.52	0.86	12	0.36	1403.00	12288.00	20210	20240430	-47.80	8173	20241209	29.08	11090	-4.87	20250109	9210	14.55	20250102	20400	-48.28	20240430	8250	27.88	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
47	20250117	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10640	580	2	5.77	234591730	22511	148.72	10170	10660	9920	13070	7050	10060	10421.20	1.09	7749	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1024	7.58	0.87	12	0.23	1403.00	12288.00	20210	20240430	-47.35	8173	20241209	30.18	11090	-4.06	20250109	9210	15.53	20250102	20400	-47.84	20240430	8250	28.97	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
48	20250117	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10480	420	2	4.17	65427060	6398	42.27	10170	10490	9920	13070	7050	10060	10226.17	1.09	2073	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	1009	7.47	0.85	12	0.07	1403.00	12288.00	20210	20240430	-48.14	8173	20241209	28.23	11090	-5.50	20250109	9210	13.79	20250102	20400	-48.63	20240430	8250	27.03	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
49	20250117	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	-30	5	-0.30	1024010	102	0.67	10170	10170	10000	13070	7050	10060	10039.31	1.09	58	10566	10312	10186	9932	9806	10250	9870	48	3010	500	6430	10	1	9627896	966	7.15	0.82	12	0.00	1403.00	12288.00	20210	20240430	-50.37	8173	20241209	22.72	11090	-9.56	20250109	9210	8.90	20250102	20400	-50.83	20240430	8250	21.58	20241209	1.93	N	264660	500	48 억	104790	N	N	0	N	N
50	20250116	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10060	10	2	0.10	154300030	15136	98.38	10070	10440	10060	13060	7040	10050	10194.24	1.11	-2005	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	969	7.17	0.82	12	0.16	1403.00	12288.00	20210	20240430	-50.22	8173	20241209	23.09	11090	-9.29	20250109	9210	9.23	20250102	20400	-50.69	20240430	8250	21.94	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
51	20250116	150945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	30	2	0.30	142800070	13995	90.96	10070	10440	10070	13060	7040	10050	10203.65	1.11	-1738	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	970	7.18	0.82	12	0.15	1403.00	12288.00	20210	20240430	-50.12	8173	20241209	23.33	11090	-9.11	20250109	9210	9.45	20250102	20400	-50.59	20240430	8250	22.18	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
52	20250116	141040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10100	50	2	0.50	135461210	13267	86.23	10070	10440	10070	13060	7040	10050	10210.39	1.11	-1736	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	972	7.20	0.82	12	0.14	1403.00	12288.00	20210	20240430	-50.02	8173	20241209	23.58	11090	-8.93	20250109	9210	9.66	20250102	20400	-50.49	20240430	8250	22.42	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
53	20250116	131039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	70	2	0.70	129692920	12696	82.52	10070	10440	10070	13060	7040	10050	10215.26	1.11	-1371	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	974	7.21	0.82	12	0.13	1403.00	12288.00	20210	20240430	-49.93	8173	20241209	23.82	11090	-8.75	20250109	9210	9.88	20250102	20400	-50.39	20240430	8250	22.67	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
54	20250116	121039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10190	140	2	1.39	119112660	11653	75.74	10070	10440	10070	13060	7040	10050	10221.63	1.11	-1167	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	981	7.26	0.83	12	0.12	1403.00	12288.00	20210	20240430	-49.58	8173	20241209	24.68	11090	-8.12	20250109	9210	10.64	20250102	20400	-50.05	20240430	8250	23.52	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
55	20250116	111040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10220	170	2	1.69	116984170	11444	74.38	10070	10440	10070	13060	7040	10050	10222.31	1.11	-1103	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	984	7.28	0.83	12	0.12	1403.00	12288.00	20210	20240430	-49.43	8173	20241209	25.05	11090	-7.84	20250109	9210	10.97	20250102	20400	-49.90	20240430	8250	23.88	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
56	20250116	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	150	2	1.49	113667700	11119	72.27	10070	10440	10070	13060	7040	10050	10222.83	1.11	-927	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	982	7.27	0.83	12	0.12	1403.00	12288.00	20210	20240430	-49.53	8173	20241209	24.80	11090	-8.03	20250109	9210	10.75	20250102	20400	-50.00	20240430	8250	23.64	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
57	20250116	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10370	320	2	3.18	60115500	5912	38.42	10070	10370	10070	13060	7040	10050	10168.39	1.11	862	10483	10266	10083	9866	9683	10175	9775	48	3010	500	6430	10	1	9627896	998	7.39	0.84	12	0.06	1403.00	12288.00	20210	20240430	-48.69	8173	20241209	26.88	11090	-6.49	20250109	9210	12.60	20250102	20400	-49.17	20240430	8250	25.70	20241209	1.94	N	264660	500	48 억	106795	N	N	0	N	N
58	20250115	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	-100	5	-0.99	153248930	15381	90.57	10200	10300	9900	13190	7110	10150	9959.56	1.14	-2758	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	968	7.16	0.82	12	0.16	1403.00	12288.00	20210	20240430	-50.27	8173	20241209	22.97	11090	-9.38	20250109	9210	9.12	20250102	20400	-50.74	20240430	8250	21.82	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
59	20250115	151037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	-230	5	-2.27	130059830	13075	76.99	10200	10200	9900	13190	7110	10150	9947.21	1.14	-2340	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	955	7.07	0.81	12	0.14	1403.00	12288.00	20210	20240430	-50.92	8173	20241209	21.38	11090	-10.55	20250109	9210	7.71	20250102	20400	-51.37	20240430	8250	20.24	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
60	20250115	141032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-220	5	-2.17	58435030	5842	34.40	10200	10200	9910	13190	7110	10150	10002.57	1.14	-2037	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	956	7.08	0.81	12	0.06	1403.00	12288.00	20210	20240430	-50.87	8173	20241209	21.50	11090	-10.46	20250109	9210	7.82	20250102	20400	-51.32	20240430	8250	20.36	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
61	20250115	131040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	-180	5	-1.77	49887750	4981	29.33	10200	10200	9930	13190	7110	10150	10015.61	1.14	-1380	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	960	7.11	0.81	12	0.05	1403.00	12288.00	20210	20240430	-50.67	8173	20241209	21.99	11090	-10.10	20250109	9210	8.25	20250102	20400	-51.13	20240430	8250	20.85	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
62	20250115	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	-180	5	-1.77	42342710	4223	24.87	10200	10200	9960	13190	7110	10150	10026.69	1.14	-654	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	960	7.11	0.81	12	0.04	1403.00	12288.00	20210	20240430	-50.67	8173	20241209	21.99	11090	-10.10	20250109	9210	8.25	20250102	20400	-51.13	20240430	8250	20.85	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
63	20250115	111036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-150	5	-1.48	35187090	3506	20.64	10200	10200	9970	13190	7110	10150	10036.25	1.14	-109	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	963	7.13	0.81	12	0.04	1403.00	12288.00	20210	20240430	-50.52	8173	20241209	22.35	11090	-9.83	20250109	9210	8.58	20250102	20400	-50.98	20240430	8250	21.21	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
64	20250115	101037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10170	20	2	0.20	24622990	2451	14.43	10200	10200	9970	13190	7110	10150	10046.10	1.14	55	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	979	7.25	0.83	12	0.03	1403.00	12288.00	20210	20240430	-49.68	8173	20241209	24.43	11090	-8.30	20250109	9210	10.42	20250102	20400	-50.15	20240430	8250	23.27	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
65	20250115	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10180	30	2	0.30	1477320	145	0.85	10200	10200	10180	13190	7110	10150	10188.41	1.14	-41	10836	10492	10246	9902	9656	10665	10075	48	3040	500	6490	10	1	9627896	980	7.26	0.83	12	0.00	1403.00	12288.00	20210	20240430	-49.63	8173	20241209	24.56	11090	-8.21	20250109	9210	10.53	20250102	20400	-50.10	20240430	8250	23.39	20241209	1.95	N	264660	500	48 억	109553	N	N	0	N	N
66	20250114	161018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	270	2	2.73	173884020	16983	97.77	10000	10590	10000	12840	6920	9880	10238.71	1.15	-1352	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	977	7.23	0.83	12	0.18	1403.00	12288.00	20210	20240430	-49.78	8173	20241209	24.19	11090	-8.48	20250109	9210	10.21	20250102	20400	-50.25	20240430	8250	23.03	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
67	20250114	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10190	310	2	3.14	173457620	16941	97.53	10000	10590	10000	12840	6920	9880	10238.92	1.15	-1311	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	981	7.26	0.83	12	0.18	1403.00	12288.00	20210	20240430	-49.58	8173	20241209	24.68	11090	-8.12	20250109	9210	10.64	20250102	20400	-50.05	20240430	8250	23.52	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
68	20250114	141031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	270	2	2.73	168638020	16467	94.80	10000	10590	10000	12840	6920	9880	10240.97	1.15	-1251	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	977	7.23	0.83	12	0.17	1403.00	12288.00	20210	20240430	-49.78	8173	20241209	24.19	11090	-8.48	20250109	9210	10.21	20250102	20400	-50.25	20240430	8250	23.03	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
69	20250114	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	270	2	2.73	150588590	14691	84.58	10000	10590	10000	12840	6920	9880	10250.40	1.15	-2317	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	977	7.23	0.83	12	0.15	1403.00	12288.00	20210	20240430	-49.78	8173	20241209	24.19	11090	-8.48	20250109	9210	10.21	20250102	20400	-50.25	20240430	8250	23.03	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
70	20250114	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10130	250	2	2.53	147805860	14417	83.00	10000	10590	10000	12840	6920	9880	10252.19	1.15	-2295	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	975	7.22	0.82	12	0.15	1403.00	12288.00	20210	20240430	-49.88	8173	20241209	23.94	11090	-8.66	20250109	9210	9.99	20250102	20400	-50.34	20240430	8250	22.79	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
71	20250114	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	200	2	2.02	121998270	11857	68.26	10000	10590	10000	12840	6920	9880	10289.13	1.15	-2803	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	970	7.18	0.82	12	0.12	1403.00	12288.00	20210	20240430	-50.12	8173	20241209	23.33	11090	-9.11	20250109	9210	9.45	20250102	20400	-50.59	20240430	8250	22.18	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
72	20250114	101025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10180	300	2	3.04	110263850	10699	61.59	10000	10590	10000	12840	6920	9880	10306.00	1.15	-2500	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	980	7.26	0.83	12	0.11	1403.00	12288.00	20210	20240430	-49.63	8173	20241209	24.56	11090	-8.21	20250109	9210	10.53	20250102	20400	-50.10	20240430	8250	23.39	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
73	20250114	091030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10370	490	2	4.96	37197220	3643	20.97	10000	10590	10000	12840	6920	9880	10210.60	1.15	775	10726	10302	10056	9632	9386	10180	9510	48	2960	500	6320	10	1	9627896	998	7.39	0.84	12	0.04	1403.00	12288.00	20210	20240430	-48.69	8173	20241209	26.88	11090	-6.49	20250109	9210	12.60	20250102	20400	-49.17	20240430	8250	25.70	20241209	1.94	N	264660	500	48 억	110908	N	N	1	N	N
74	20250113	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	-280	5	-2.76	171794710	17238	60.65	10480	10480	9810	13200	7120	10160	9966.05	1.18	-2662	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	951	7.04	0.80	12	0.18	1403.00	12288.00	20210	20240430	-51.11	8173	20241209	20.89	11090	-10.91	20250109	9210	7.27	20250102	20400	-51.57	20240430	8250	19.76	20241209	1.94	N	264660	500	48 억	113571	N	N	1	N	N
75	20250113	151021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-260	5	-2.56	132687590	13269	46.69	10480	10480	9840	13200	7120	10160	9999.82	1.18	-2563	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	953	7.06	0.81	12	0.14	1403.00	12288.00	20210	20240430	-51.01	8173	20241209	21.13	11090	-10.73	20250109	9210	7.49	20250102	20400	-51.47	20240430	8250	20.00	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
76	20250113	140957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	-250	5	-2.46	123999830	12390	43.59	10480	10480	9840	13200	7120	10160	10008.06	1.18	-2559	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	954	7.06	0.81	12	0.13	1403.00	12288.00	20210	20240430	-50.96	8173	20241209	21.25	11090	-10.64	20250109	9210	7.60	20250102	20400	-51.42	20240430	8250	20.12	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
77	20250113	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	-230	5	-2.26	121655990	12153	42.76	10480	10480	9840	13200	7120	10160	10010.37	1.18	-2599	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	956	7.08	0.81	12	0.13	1403.00	12288.00	20210	20240430	-50.87	8173	20241209	21.50	11090	-10.46	20250109	9210	7.82	20250102	20400	-51.32	20240430	8250	20.36	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
78	20250113	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-260	5	-2.56	111168220	11094	39.03	10480	10480	9840	13200	7120	10160	10020.57	1.18	-2378	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	953	7.06	0.81	12	0.12	1403.00	12288.00	20210	20240430	-51.01	8173	20241209	21.13	11090	-10.73	20250109	9210	7.49	20250102	20400	-51.47	20240430	8250	20.00	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
79	20250113	111007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9940	-220	5	-2.17	99147410	9886	34.78	10480	10480	9840	13200	7120	10160	10029.07	1.18	-2236	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	957	7.08	0.81	12	0.10	1403.00	12288.00	20210	20240430	-50.82	8173	20241209	21.62	11090	-10.37	20250109	9210	7.93	20250102	20400	-51.27	20240430	8250	20.48	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
80	20250113	101006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	-150	5	-1.48	61223510	6056	21.31	10480	10480	9940	13200	7120	10160	10109.56	1.18	-2476	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	964	7.13	0.81	12	0.06	1403.00	12288.00	20210	20240430	-50.47	8173	20241209	22.48	11090	-9.74	20250109	9210	8.69	20250102	20400	-50.93	20240430	8250	21.33	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
81	20250113	091013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-40	5	-0.39	15576630	1529	5.38	10480	10480	10110	13200	7120	10160	10187.46	1.18	-472	10926	10542	10346	9962	9766	10445	9865	48	3040	500	6500	10	1	9627896	974	7.21	0.82	12	0.02	1403.00	12288.00	20210	20240430	-49.93	8173	20241209	23.82	11090	-8.75	20250109	9210	9.88	20250102	20400	-50.39	20240430	8250	22.67	20241209	1.94	N	264660	500	48 억	113571	N	N	0	N	N
82	20250110	160948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10160	-470	5	-4.42	293713370	28422	28.10	10600	10730	10150	13810	7450	10630	10334.01	1.25	-7098	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	978	7.24	0.83	12	0.30	1403.00	12288.00	20210	20240430	-49.73	8173	20241209	24.31	11090	-8.39	20250109	9210	10.31	20250102	20400	-50.20	20240430	8250	23.15	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
83	20250110	150955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10170	-460	5	-4.33	282600730	27329	27.02	10600	10730	10150	13810	7450	10630	10340.69	1.25	-6810	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	979	7.25	0.83	12	0.28	1403.00	12288.00	20210	20240430	-49.68	8173	20241209	24.43	11090	-8.30	20250109	9210	10.42	20250102	20400	-50.15	20240430	8250	23.27	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
84	20250110	141002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10230	-400	5	-3.76	265021870	25602	25.31	10600	10730	10150	13810	7450	10630	10351.61	1.25	-5995	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	985	7.29	0.83	12	0.27	1403.00	12288.00	20210	20240430	-49.38	8173	20241209	25.17	11090	-7.75	20250109	9210	11.07	20250102	20400	-49.85	20240430	8250	24.00	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
85	20250110	131001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10210	-420	5	-3.95	240101210	23156	22.90	10600	10730	10150	13810	7450	10630	10368.86	1.25	-5924	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	983	7.28	0.83	12	0.24	1403.00	12288.00	20210	20240430	-49.48	8173	20241209	24.92	11090	-7.94	20250109	9210	10.86	20250102	20400	-49.95	20240430	8250	23.76	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
86	20250110	121003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	-340	5	-3.20	222642150	21449	21.21	10600	10730	10150	13810	7450	10630	10380.07	1.25	-5184	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	991	7.33	0.84	12	0.22	1403.00	12288.00	20210	20240430	-49.08	8173	20241209	25.90	11090	-7.21	20250109	9210	11.73	20250102	20400	-49.56	20240430	8250	24.73	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
87	20250110	111001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	-480	5	-4.52	206518860	19870	19.65	10600	10730	10150	13810	7450	10630	10393.50	1.25	-5343	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	977	7.23	0.83	12	0.21	1403.00	12288.00	20210	20240430	-49.78	8173	20241209	24.19	11090	-8.48	20250109	9210	10.21	20250102	20400	-50.25	20240430	8250	23.03	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
88	20250110	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10280	-350	5	-3.29	163164900	15614	15.44	10600	10730	10220	13810	7450	10630	10449.91	1.25	-2666	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	990	7.33	0.84	12	0.16	1403.00	12288.00	20210	20240430	-49.13	8173	20241209	25.78	11090	-7.30	20250109	9210	11.62	20250102	20400	-49.61	20240430	8250	24.61	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
89	20250110	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10480	-150	5	-1.41	82264240	7772	7.68	10600	10730	10480	13810	7450	10630	10584.69	1.25	-879	11603	11116	10603	10116	9603	11360	10360	48	3180	500	6800	10	1	9627896	1009	7.47	0.85	12	0.08	1403.00	12288.00	20210	20240430	-48.14	8173	20241209	28.23	11090	-5.50	20250109	9210	13.79	20250102	20400	-48.63	20240430	8250	27.03	20241209	1.96	N	264660	500	48 억	120493	N	N	0	N	N
90	20250109	160952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10630	510	2	5.04	1078713340	101095	421.60	10120	11090	10090	13150	7090	10120	10670.35	1.27	-1437	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1023	7.58	0.87	12	1.05	1403.00	12288.00	20210	20240430	-47.40	8173	20241209	30.06	11090	-4.15	20250109	9210	15.42	20250102	20400	-47.89	20240430	8250	28.85	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
91	20250109	150948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10560	440	2	4.35	1062410250	99558	415.19	10120	11090	10090	13150	7090	10120	10671.27	1.27	-1330	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1017	7.53	0.86	12	1.03	1403.00	12288.00	20210	20240430	-47.75	8173	20241209	29.21	11090	-4.78	20250109	9210	14.66	20250102	20400	-48.24	20240430	8250	28.00	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
92	20250109	140956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10560	440	2	4.35	956104580	89431	372.96	10120	11090	10090	13150	7090	10120	10690.97	1.27	-3614	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1017	7.53	0.86	12	0.93	1403.00	12288.00	20210	20240430	-47.75	8173	20241209	29.21	11090	-4.78	20250109	9210	14.66	20250102	20400	-48.24	20240430	8250	28.00	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
93	20250109	130954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10560	440	2	4.35	913804100	85425	356.25	10120	11090	10090	13150	7090	10120	10697.15	1.27	-2249	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1017	7.53	0.86	12	0.89	1403.00	12288.00	20210	20240430	-47.75	8173	20241209	29.21	11090	-4.78	20250109	9210	14.66	20250102	20400	-48.24	20240430	8250	28.00	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
94	20250109	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10790	670	2	6.62	837755960	78226	326.23	10120	11090	10090	13150	7090	10120	10709.43	1.27	-2901	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1039	7.69	0.88	12	0.81	1403.00	12288.00	20210	20240430	-46.61	8173	20241209	32.02	11090	-2.71	20250109	9210	17.16	20250102	20400	-47.11	20240430	8250	30.79	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
95	20250109	110959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10600	480	2	4.74	711919520	66532	277.46	10120	11090	10090	13150	7090	10120	10700.41	1.27	-890	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1021	7.56	0.86	12	0.69	1403.00	12288.00	20210	20240430	-47.55	8173	20241209	29.70	11090	-4.42	20250109	9210	15.09	20250102	20400	-48.04	20240430	8250	28.48	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
96	20250109	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	230	2	2.27	654508480	61029	254.51	10120	11090	10090	13150	7090	10120	10724.55	1.27	-1606	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	996	7.38	0.84	12	0.63	1403.00	12288.00	20210	20240430	-48.79	8173	20241209	26.64	11090	-6.67	20250109	9210	12.38	20250102	20400	-49.26	20240430	8250	25.45	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
97	20250109	091001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10670	550	2	5.43	58621490	5634	23.50	10120	10680	10090	13150	7090	10120	10404.95	1.27	22	10380	10250	10040	9910	9700	10315	9975	48	3030	500	6470	10	1	9627896	1027	7.61	0.87	12	0.06	1403.00	12288.00	20210	20240430	-47.20	8173	20241209	30.55	10680	-0.09	20250109	9210	15.85	20250102	20400	-47.70	20240430	8250	29.33	20241209	1.94	N	264660	500	48 억	122088	N	N	0	N	N
98	20250108	160947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	200	2	2.02	236582950	23729	87.14	9920	10170	9830	12890	6950	9920	9970.20	1.23	3795	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	974	7.21	0.82	12	0.25	1403.00	12288.00	20210	20240430	-49.93	8173	20241209	23.82	10320	-1.94	20250107	9210	9.88	20250102	20400	-50.39	20240430	8250	22.67	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
99	20250108	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	200	2	2.02	217716870	21854	80.25	9920	10170	9830	12890	6950	9920	9962.34	1.23	2846	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	974	7.21	0.82	12	0.23	1403.00	12288.00	20210	20240430	-49.93	8173	20241209	23.82	10320	-1.94	20250107	9210	9.88	20250102	20400	-50.39	20240430	8250	22.67	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
100	20250108	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	90	2	0.91	191279650	19231	70.62	9920	10120	9830	12890	6950	9920	9946.42	1.23	2185	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	964	7.13	0.81	12	0.20	1403.00	12288.00	20210	20240430	-50.47	8173	20241209	22.48	10320	-3.00	20250107	9210	8.69	20250102	20400	-50.93	20240430	8250	21.33	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
101	20250108	130953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	110	2	1.11	157871960	15908	58.42	9920	10030	9830	12890	6950	9920	9924.06	1.23	269	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	966	7.15	0.82	12	0.17	1403.00	12288.00	20210	20240430	-50.37	8173	20241209	22.72	10320	-2.81	20250107	9210	8.90	20250102	20400	-50.83	20240430	8250	21.58	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
102	20250108	120949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-20	5	-0.20	127733810	12890	47.34	9920	10000	9830	12890	6950	9920	9909.53	1.23	-760	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	953	7.06	0.81	12	0.13	1403.00	12288.00	20210	20240430	-51.01	8173	20241209	21.13	10320	-4.07	20250107	9210	7.49	20250102	20400	-51.47	20240430	8250	20.00	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
103	20250108	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9890	-30	5	-0.30	93662730	9439	34.66	9920	10000	9850	12890	6950	9920	9922.95	1.23	-1457	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	952	7.05	0.80	12	0.10	1403.00	12288.00	20210	20240430	-51.06	8173	20241209	21.01	10320	-4.17	20250107	9210	7.38	20250102	20400	-51.52	20240430	8250	19.88	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
104	20250108	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	30	2	0.30	68294970	6878	25.26	9920	10000	9850	12890	6950	9920	9929.48	1.23	-1765	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	958	7.09	0.81	12	0.07	1403.00	12288.00	20210	20240430	-50.77	8173	20241209	21.74	10320	-3.59	20250107	9210	8.03	20250102	20400	-51.23	20240430	8250	20.61	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
105	20250108	090951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	-10	5	-0.10	13044170	1317	4.84	9920	9920	9850	12890	6950	9920	9904.46	1.23	-240	10666	10292	9946	9572	9226	10120	9400	48	2970	500	6340	10	1	9627896	954	7.06	0.81	12	0.01	1403.00	12288.00	20210	20240430	-50.96	8173	20241209	21.25	10320	-3.97	20250107	9210	7.60	20250102	20400	-51.42	20240430	8250	20.12	20241209	1.95	N	264660	500	48 억	118293	N	N	0	N	N
106	20250107	160942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	120	2	1.22	272458170	27177	126.06	10100	10320	9600	12740	6860	9800	10025.32	1.28	-5365	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	955	7.07	0.81	12	0.28	1403.00	12288.00	20210	20240430	-50.92	8173	20241209	21.38	10320	-3.88	20250107	9210	7.71	20250102	20400	-51.37	20240430	8250	20.24	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
107	20250107	150944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-40	5	-0.41	265927370	26514	122.98	10100	10320	9600	12740	6860	9800	10029.70	1.28	-5227	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	940	6.96	0.79	12	0.28	1403.00	12288.00	20210	20240430	-51.71	8173	20241209	19.42	10320	-5.43	20250107	9210	5.97	20250102	20400	-52.16	20240430	8250	18.30	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
108	20250107	140943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	80	2	0.82	231256120	22956	106.48	10100	10320	9850	12740	6860	9800	10073.89	1.28	-5056	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	951	7.04	0.80	12	0.24	1403.00	12288.00	20210	20240430	-51.11	8173	20241209	20.89	10320	-4.26	20250107	9210	7.27	20250102	20400	-51.57	20240430	8250	19.76	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
109	20250107	130943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	100	2	1.02	225153400	22337	103.61	10100	10320	9850	12740	6860	9800	10079.84	1.28	-4846	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	953	7.06	0.81	12	0.23	1403.00	12288.00	20210	20240430	-51.01	8173	20241209	21.13	10320	-4.07	20250107	9210	7.49	20250102	20400	-51.47	20240430	8250	20.00	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
110	20250107	120943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	120	2	1.22	217428990	21556	99.99	10100	10320	9850	12740	6860	9800	10086.70	1.28	-4326	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	955	7.07	0.81	12	0.22	1403.00	12288.00	20210	20240430	-50.92	8173	20241209	21.38	10320	-3.88	20250107	9210	7.71	20250102	20400	-51.37	20240430	8250	20.24	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
111	20250107	110939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	160	2	1.63	202998920	20099	93.23	10100	10320	9850	12740	6860	9800	10099.95	1.28	-4378	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	959	7.10	0.81	12	0.21	1403.00	12288.00	20210	20240430	-50.72	8173	20241209	21.86	10320	-3.49	20250107	9210	8.14	20250102	20400	-51.18	20240430	8250	20.73	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
112	20250107	100944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10040	240	2	2.45	185281400	18312	84.94	10100	10320	9930	12740	6860	9800	10118.03	1.28	-4811	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	967	7.16	0.82	12	0.19	1403.00	12288.00	20210	20240430	-50.32	8173	20241209	22.84	10320	-2.71	20250107	9210	9.01	20250102	20400	-50.78	20240430	8250	21.70	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
113	20250107	090948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10260	460	2	4.69	72330750	7113	32.99	10100	10320	10060	12740	6860	9800	10168.81	1.28	442	10246	10022	9656	9432	9066	10135	9545	48	2940	500	6270	10	1	9627896	988	7.31	0.83	12	0.07	1403.00	12288.00	20210	20240430	-49.23	8173	20241209	25.54	10320	-0.58	20250107	9210	11.40	20250102	20400	-49.71	20240430	8250	24.36	20241209	1.95	N	264660	500	48 억	123662	N	N	5	N	N
114	20250106	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	550	2	5.95	196297780	20162	169.47	9290	9880	9290	12020	6480	9250	9736.03	1.23	5543	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	944	6.99	0.80	12	0.21	1403.00	12288.00	20210	20240430	-51.51	8173	20241209	19.91	9880	-0.81	20250106	9210	6.41	20250102	20400	-51.96	20240430	8250	18.79	20241209	1.95	N	264660	500	48 억	118119	N	N	5	N	N
115	20250106	150931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	580	2	6.27	189851780	19504	163.94	9290	9880	9290	12020	6480	9250	9733.99	1.23	5764	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	946	7.01	0.80	12	0.20	1403.00	12288.00	20210	20240430	-51.36	8173	20241209	20.27	9880	-0.51	20250106	9210	6.73	20250102	20400	-51.81	20240430	8250	19.15	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
116	20250106	140933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	610	2	6.59	172425760	17733	149.05	9290	9880	9290	12020	6480	9250	9723.44	1.23	5677	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	949	7.03	0.80	12	0.18	1403.00	12288.00	20210	20240430	-51.21	8173	20241209	20.64	9880	-0.20	20250106	9210	7.06	20250102	20400	-51.67	20240430	8250	19.52	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
117	20250106	130921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	610	2	6.59	170495820	17537	147.41	9290	9880	9290	12020	6480	9250	9722.06	1.23	5670	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	949	7.03	0.80	12	0.18	1403.00	12288.00	20210	20240430	-51.21	8173	20241209	20.64	9880	-0.20	20250106	9210	7.06	20250102	20400	-51.67	20240430	8250	19.52	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
118	20250106	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	600	2	6.49	161837740	16659	140.03	9290	9880	9290	12020	6480	9250	9714.73	1.23	5742	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	948	7.02	0.80	12	0.17	1403.00	12288.00	20210	20240430	-51.26	8173	20241209	20.52	9880	-0.30	20250106	9210	6.95	20250102	20400	-51.72	20240430	8250	19.39	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
119	20250106	110926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	540	2	5.84	99273700	10303	86.60	9290	9830	9290	12020	6480	9250	9635.42	1.23	4899	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	943	6.98	0.80	12	0.11	1403.00	12288.00	20210	20240430	-51.56	8173	20241209	19.78	9830	-0.41	20250106	9210	6.30	20250102	20400	-52.01	20240430	8250	18.67	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
120	20250106	100922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	550	2	5.95	87514910	9101	76.50	9290	9830	9290	12020	6480	9250	9615.97	1.23	4911	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	944	6.99	0.80	12	0.09	1403.00	12288.00	20210	20240430	-51.51	8173	20241209	19.91	9830	-0.31	20250106	9210	6.41	20250102	20400	-51.96	20240430	8250	18.79	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
121	20250106	090924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	320	2	3.46	20396760	2165	18.20	9290	9570	9290	12020	6480	9250	9421.14	1.23	1478	9730	9490	9370	9130	9010	9430	9070	48	2770	500	5920	10	1	9627896	921	6.82	0.78	12	0.02	1403.00	12288.00	20210	20240430	-52.65	8173	20241209	17.09	9610	-0.42	20250103	9210	3.91	20250102	20400	-53.09	20240430	8250	16.00	20241209	1.95	N	264660	500	48 억	118119	N	N	1	N	N
122	20250103	160919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-140	5	-1.49	107931570	11476	345.87	9450	9610	9250	12200	6580	9390	9404.98	1.22	439	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	891	6.59	0.75	12	0.12	1403.00	12288.00	20210	20240430	-54.23	8173	20241209	13.18	9610	-3.75	20250103	9210	0.43	20250102	20400	-54.66	20240430	8250	12.12	20241209	1.96	N	264660	500	48 억	117664	N	N	1	N	N
123	20250103	150922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	200	2	2.13	58716820	6156	185.53	9450	9610	9270	12200	6580	9390	9538.14	1.22	408	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	923	6.84	0.78	12	0.06	1403.00	12288.00	20210	20240430	-52.55	8173	20241209	17.34	9610	-0.21	20250103	9210	4.13	20250102	20400	-52.99	20240430	8250	16.24	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
124	20250103	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	210	2	2.24	39655100	4170	125.68	9450	9610	9270	12200	6580	9390	9509.62	1.22	548	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	924	6.84	0.78	12	0.04	1403.00	12288.00	20210	20240430	-52.50	8173	20241209	17.46	9610	-0.10	20250103	9210	4.23	20250102	20400	-52.94	20240430	8250	16.36	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
125	20250103	130922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	210	2	2.24	33953500	3575	107.75	9450	9600	9270	12200	6580	9390	9497.48	1.22	725	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	924	6.84	0.78	12	0.04	1403.00	12288.00	20210	20240430	-52.50	8173	20241209	17.46	9600	0.00	20250103	9210	4.23	20250102	20400	-52.94	20240430	8250	16.36	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
126	20250103	120921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	180	2	1.92	28668330	3023	91.11	9450	9580	9270	12200	6580	9390	9483.40	1.22	587	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	921	6.82	0.78	12	0.03	1403.00	12288.00	20210	20240430	-52.65	8173	20241209	17.09	9580	-0.10	20250103	9210	3.91	20250102	20400	-53.09	20240430	8250	16.00	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
127	20250103	110922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	150	2	1.60	27376960	2888	87.04	9450	9570	9270	12200	6580	9390	9479.56	1.22	562	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	919	6.80	0.78	12	0.03	1403.00	12288.00	20210	20240430	-52.80	8173	20241209	16.73	9570	-0.31	20250103	9210	3.58	20250102	20400	-53.24	20240430	8250	15.64	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
128	20250103	100919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-10	5	-0.11	8792050	936	28.21	9450	9460	9270	12200	6580	9390	9393.22	1.22	214	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	903	6.69	0.76	12	0.01	1403.00	12288.00	20210	20240430	-53.59	8173	20241209	14.77	9490	-1.16	20250102	9210	1.85	20250102	20400	-54.02	20240430	8250	13.70	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
129	20250103	090923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	60	2	0.64	94500	10	0.30	9450	9450	9450	12200	6580	9390	9450.00	1.22	-1	9643	9516	9363	9236	9083	9580	9300	48	2810	500	6000	10	1	9627896	910	6.74	0.77	12	0.00	1403.00	12288.00	20210	20240430	-53.24	8173	20241209	15.62	9490	-0.42	20250102	9210	2.61	20250102	20400	-53.68	20240430	8250	14.55	20241209	1.96	N	264660	500	48 억	117664	N	N	0	N	N
130	20250102	160912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	80	2	0.86	30790900	3316	52.95	9320	9490	9210	12100	6520	9310	9285.52	1.23	-760	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	904	6.69	0.76	12	0.03	1403.00	12288.00	20210	20240430	-53.54	8173	20241209	14.89	9490	-1.05	20250102	9210	1.95	20250102	20400	-53.97	20240430	8250	13.82	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
131	20250102	150914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	100	2	1.07	29344840	3162	50.50	9320	9490	9210	12100	6520	9310	9280.47	1.23	-722	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	906	6.71	0.77	12	0.03	1403.00	12288.00	20210	20240430	-53.44	8173	20241209	15.14	9490	-0.84	20250102	9210	2.17	20250102	20400	-53.87	20240430	8250	14.06	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
132	20250102	140910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	0	3	0.00	24156050	2607	41.63	9320	9490	9210	12100	6520	9310	9265.84	1.23	-777	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	896	6.64	0.76	12	0.03	1403.00	12288.00	20210	20240430	-53.93	8173	20241209	13.91	9490	-1.90	20250102	9210	1.09	20250102	20400	-54.36	20240430	8250	12.85	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
133	20250102	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	10	2	0.11	23085100	2492	39.80	9320	9490	9210	12100	6520	9310	9263.68	1.23	-757	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	897	6.64	0.76	12	0.03	1403.00	12288.00	20210	20240430	-53.88	8173	20241209	14.03	9490	-1.79	20250102	9210	1.19	20250102	20400	-54.31	20240430	8250	12.97	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
134	20250102	120911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	10	2	0.11	21631690	2335	37.29	9320	9490	9210	12100	6520	9310	9264.11	1.23	-609	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	897	6.64	0.76	12	0.02	1403.00	12288.00	20210	20240430	-53.88	8173	20241209	14.03	9490	-1.79	20250102	9210	1.19	20250102	20400	-54.31	20240430	8250	12.97	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
135	20250102	110902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	10	2	0.11	12838560	1385	22.12	9320	9490	9210	12100	6520	9310	9269.72	1.23	-585	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	897	6.64	0.76	12	0.01	1403.00	12288.00	20210	20240430	-53.88	8173	20241209	14.03	9490	-1.79	20250102	9210	1.19	20250102	20400	-54.31	20240430	8250	12.97	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
136	20250102	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	10	2	0.11	2926810	314	5.01	9320	9490	9320	12100	6520	9310	9321.05	1.23	125	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	897	6.64	0.76	12	0.00	1403.00	12288.00	20210	20240430	-53.88	8173	20241209	14.03	9490	-1.79	20250102	9320	0.00	20250102	20400	-54.31	20240430	8250	12.97	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N
137	20250102	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	0	3	0.00	0	0	0.00	0	0	0	12100	6520	9310	0.00	1.23	0	9870	9590	9400	9120	8930	9495	9025	48	2790	500	5950	10	1	9627896	896	6.64	0.76	12	0.00	1403.00	12288.00	20210	20240430	-53.93	8173	20241209	13.91	0	0.00	0	0	0.00	0	20400	-54.36	20240430	8250	12.85	20241209	2.00	N	264660	500	48 억	118424	N	N	8	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History