KissMeData/056080/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-160	5	-2.00	5706684230	720241	63.07	7840	8110	7770	10410	5610	8010	7923.39	12.58	-19759	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2945	-56.88	7.57	12	1.92	-138.00	1037.00	11950	20240117	-34.31	5030	20241113	56.06	9260	-15.23	20250122	6720	16.82	20250102	11750	-33.19	20240124	5030	56.06	20241113	0.84	N	056080	500	187 억	4719512	N	N	20	N	N
3	20250124	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	-140	5	-1.75	5338075880	673287	58.96	7840	8110	7770	10410	5610	8010	7928.37	12.58	-17231	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2952	-57.03	7.59	12	1.79	-138.00	1037.00	11950	20240117	-34.14	5030	20241113	56.46	9260	-15.01	20250122	6720	17.11	20250102	11750	-33.02	20240124	5030	56.46	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
4	20250124	140555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7890	-120	5	-1.50	4630338600	583281	51.08	7840	8110	7770	10410	5610	8010	7938.42	12.58	-17764	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2960	-57.17	7.61	12	1.55	-138.00	1037.00	11950	20240117	-33.97	5030	20241113	56.86	9260	-14.79	20250122	6720	17.41	20250102	11750	-32.85	20240124	5030	56.86	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
5	20250124	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	-90	5	-1.12	4182700480	526640	46.12	7840	8110	7770	10410	5610	8010	7942.22	12.58	-3384	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2971	-57.39	7.64	12	1.40	-138.00	1037.00	11950	20240117	-33.72	5030	20241113	57.46	9260	-14.47	20250122	6720	17.86	20250102	11750	-32.60	20240124	5030	57.46	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
6	20250124	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	-100	5	-1.25	3703727740	466136	40.82	7840	8110	7770	10410	5610	8010	7945.58	12.58	-2104	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2967	-57.32	7.63	12	1.24	-138.00	1037.00	11950	20240117	-33.81	5030	20241113	57.26	9260	-14.58	20250122	6720	17.71	20250102	11750	-32.68	20240124	5030	57.26	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
7	20250124	110555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	-100	5	-1.25	3177295190	399640	35.00	7840	8110	7770	10410	5610	8010	7950.38	12.58	-4206	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2967	-57.32	7.63	12	1.07	-138.00	1037.00	11950	20240117	-33.81	5030	20241113	57.26	9260	-14.58	20250122	6720	17.71	20250102	11750	-32.68	20240124	5030	57.26	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
8	20250124	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	-40	5	-0.50	2290748960	288071	25.23	7840	8110	7770	10410	5610	8010	7952.01	12.58	-5970	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2990	-57.75	7.69	12	0.77	-138.00	1037.00	11950	20240117	-33.31	5030	20241113	58.45	9260	-13.93	20250122	6720	18.60	20250102	11750	-32.17	20240124	5030	58.45	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
9	20250124	090556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-110	5	-1.37	514831070	65740	5.76	7840	7940	7770	10410	5610	8010	7831.03	12.58	8308	8376	8192	8046	7862	7716	8120	7790	188	2400	500	5600	10	1	37512152	2963	-57.25	7.62	12	0.18	-138.00	1037.00	11950	20240117	-33.89	5030	20241113	57.06	9260	-14.69	20250122	6720	17.56	20250102	11750	-32.77	20240124	5030	57.06	20241113	0.84	N	056080	500	187 억	4719512	N	N	1076	N	N
10	20250123	160554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8010	-70	5	-0.87	8949814830	1109765	15.25	8080	8230	7900	10500	5660	8080	8064.74	12.57	5409	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3005	-58.04	7.72	12	2.96	-138.00	1037.00	11950	20240117	-32.97	5030	20241113	59.24	9260	-13.50	20250122	6720	19.20	20250102	11760	-31.89	20240123	5030	59.24	20241113	0.78	N	056080	500	187 억	4714121	N	N	1076	N	N
11	20250123	150553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-30	5	-0.37	8424021630	1044311	14.35	8080	8230	7900	10500	5660	8080	8066.57	12.57	4661	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3020	-58.33	7.76	12	2.78	-138.00	1037.00	11950	20240117	-32.64	5030	20241113	60.04	9260	-13.07	20250122	6720	19.79	20250102	11760	-31.55	20240123	5030	60.04	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
12	20250123	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-50	5	-0.62	7467259760	926192	12.73	8080	8230	7900	10500	5660	8080	8062.31	12.57	-846	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3012	-58.19	7.74	12	2.47	-138.00	1037.00	11950	20240117	-32.80	5030	20241113	59.64	9260	-13.28	20250122	6720	19.49	20250102	11760	-31.72	20240123	5030	59.64	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
13	20250123	130551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-80	5	-0.99	6871795970	851764	11.71	8080	8230	7900	10500	5660	8080	8067.71	12.57	11606	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3001	-57.97	7.71	12	2.27	-138.00	1037.00	11950	20240117	-33.05	5030	20241113	59.05	9260	-13.61	20250122	6720	19.05	20250102	11760	-31.97	20240123	5030	59.05	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
14	20250123	120552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-80	5	-0.99	6610634840	819148	11.26	8080	8230	7900	10500	5660	8080	8070.12	12.57	13004	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3001	-57.97	7.71	12	2.18	-138.00	1037.00	11950	20240117	-33.05	5030	20241113	59.05	9260	-13.61	20250122	6720	19.05	20250102	11760	-31.97	20240123	5030	59.05	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
15	20250123	110548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8060	-20	5	-0.25	6022018400	745736	10.25	8080	8230	7900	10500	5660	8080	8075.26	12.57	34867	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3023	-58.41	7.77	12	1.99	-138.00	1037.00	11950	20240117	-32.55	5030	20241113	60.24	9260	-12.96	20250122	6720	19.94	20250102	11760	-31.46	20240123	5030	60.24	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
16	20250123	100551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	-90	5	-1.11	4922358310	609627	8.38	8080	8230	7900	10500	5660	8080	8074.37	12.57	31837	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	2997	-57.90	7.70	12	1.63	-138.00	1037.00	11950	20240117	-33.14	5030	20241113	58.85	9260	-13.71	20250122	6720	18.90	20250102	11760	-32.06	20240123	5030	58.85	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
17	20250123	090551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	20	2	0.25	876430720	109063	1.50	8080	8120	7950	10500	5660	8080	8035.63	12.57	20283	9706	8892	8446	7632	7186	8670	7410	188	2420	500	5650	10	1	37512152	3038	-58.70	7.81	12	0.29	-138.00	1037.00	11950	20240117	-32.22	5030	20241113	61.03	9260	-12.53	20250122	6720	20.54	20250102	11760	-31.12	20240123	5030	61.03	20241113	0.78	N	056080	500	187 억	4714121	N	N	0	N	N
18	20250122	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	750	2	10.23	61627689460	7219039	843.96	8690	9260	8000	9520	5140	7330	8537.53	12.62	-23541	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3031	-58.55	7.79	12	19.24	-138.00	1037.00	11950	20240117	-32.38	5030	20241113	60.64	9260	-12.74	20250122	6720	20.24	20250102	11930	-32.27	20240122	5030	60.64	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
19	20250122	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	670	2	9.14	60397061360	7066303	826.10	8690	9260	8000	9520	5140	7330	8547.29	12.62	-41845	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3001	-57.97	7.71	12	18.84	-138.00	1037.00	11950	20240117	-33.05	5030	20241113	59.05	9260	-13.61	20250122	6720	19.05	20250102	11930	-32.94	20240122	5030	59.05	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
20	20250122	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	870	2	11.87	57469846460	6706069	783.99	8690	9260	8010	9520	5140	7330	8569.93	12.62	-45026	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3076	-59.42	7.91	12	17.88	-138.00	1037.00	11950	20240117	-31.38	5030	20241113	63.02	9260	-11.45	20250122	6720	22.02	20250102	11930	-31.27	20240122	5030	63.02	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
21	20250122	130549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	860	2	11.73	54755993310	6373915	745.16	8690	9260	8010	9520	5140	7330	8590.75	12.62	-37657	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3072	-59.35	7.90	12	16.99	-138.00	1037.00	11950	20240117	-31.46	5030	20241113	62.82	9260	-11.56	20250122	6720	21.88	20250102	11930	-31.35	20240122	5030	62.82	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
22	20250122	120547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8020	690	2	9.41	51717930380	5998812	701.30	8690	9260	8020	9520	5140	7330	8621.48	12.62	-20041	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3008	-58.12	7.73	12	15.99	-138.00	1037.00	11950	20240117	-32.89	5030	20241113	59.44	9260	-13.39	20250122	6720	19.35	20250102	11930	-32.77	20240122	5030	59.44	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
23	20250122	110548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	980	2	13.37	46990956200	5422154	633.89	8690	9260	8240	9520	5140	7330	8666.61	12.62	-41209	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3117	-60.22	8.01	12	14.45	-138.00	1037.00	11950	20240117	-30.46	5030	20241113	65.21	9260	-10.26	20250122	6720	23.66	20250102	11930	-30.34	20240122	5030	65.21	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
24	20250122	100548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	1070	2	14.60	42168481200	4846020	566.53	8690	9260	8240	9520	5140	7330	8701.83	12.62	-20124	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3151	-60.87	8.10	12	12.92	-138.00	1037.00	11950	20240117	-29.71	5030	20241113	67.00	9260	-9.29	20250122	6720	25.00	20250102	11930	-29.59	20240122	5030	67.00	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
25	20250122	090549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	1460	2	19.92	16841841380	1890406	221.00	8690	9260	8600	9520	5140	7330	8909.58	12.62	-12188	7583	7456	7233	7106	6883	7520	7170	188	2190	500	5130	10	1	37512152	3297	-63.70	8.48	12	5.04	-138.00	1037.00	11950	20240117	-26.44	5030	20241113	74.75	9260	-5.08	20250122	6720	30.80	20250102	11930	-26.32	20240122	5030	74.75	20241113	0.76	N	056080	500	187 억	4735615	N	N	0	N	N
26	20250121	160545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	190	2	2.66	4642901850	641918	267.53	7200	7360	7010	9280	5000	7140	7232.65	12.68	-19536	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2750	-53.12	7.07	12	1.71	-138.00	1037.00	12350	20240112	-40.65	5030	20241113	45.73	7850	-6.62	20250102	6720	9.08	20250102	11930	-38.56	20240122	5030	45.73	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
27	20250121	150547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	150	2	2.10	4183559670	579156	241.37	7200	7360	7010	9280	5000	7140	7223.57	12.68	-27140	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2735	-52.83	7.03	12	1.54	-138.00	1037.00	12350	20240112	-40.97	5030	20241113	44.93	7850	-7.13	20250102	6720	8.48	20250102	11930	-38.89	20240122	5030	44.93	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
28	20250121	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	80	2	1.12	3615485480	500914	208.77	7200	7360	7010	9280	5000	7140	7217.80	12.68	-36074	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2708	-52.32	6.96	12	1.34	-138.00	1037.00	12350	20240112	-41.54	5030	20241113	43.54	7850	-8.03	20250102	6720	7.44	20250102	11930	-39.48	20240122	5030	43.54	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
29	20250121	130546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	90	2	1.26	3391006900	469851	195.82	7200	7360	7010	9280	5000	7140	7217.22	12.68	-40610	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2712	-52.39	6.97	12	1.25	-138.00	1037.00	12350	20240112	-41.46	5030	20241113	43.74	7850	-7.90	20250102	6720	7.59	20250102	11930	-39.40	20240122	5030	43.74	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
30	20250121	120537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	150	2	2.10	2616703800	363579	151.53	7200	7360	7010	9280	5000	7140	7197.09	12.68	-26961	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2735	-52.83	7.03	12	0.97	-138.00	1037.00	12350	20240112	-40.97	5030	20241113	44.93	7850	-7.13	20250102	6720	8.48	20250102	11930	-38.89	20240122	5030	44.93	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
31	20250121	110520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-20	5	-0.28	925414140	130756	54.50	7200	7200	7010	9280	5000	7140	7077.34	12.68	-16212	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2671	-51.59	6.87	12	0.35	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	11930	-40.32	20240122	5030	41.55	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
32	20250121	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-50	5	-0.70	770181770	108896	45.38	7200	7200	7010	9280	5000	7140	7072.54	12.68	-21097	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2660	-51.38	6.84	12	0.29	-138.00	1037.00	12350	20240112	-42.59	5030	20241113	40.95	7850	-9.68	20250102	6720	5.51	20250102	11930	-40.57	20240122	5030	40.95	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
33	20250121	090546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	-100	5	-1.40	247758910	35061	14.61	7200	7200	7010	9280	5000	7140	7066.19	12.68	-9897	7333	7236	7133	7036	6933	7285	7085	188	2140	500	4990	10	1	37512152	2641	-51.01	6.79	12	0.09	-138.00	1037.00	12350	20240112	-43.00	5030	20241113	39.96	7850	-10.32	20250102	6720	4.76	20250102	11930	-40.99	20240122	5030	39.96	20241113	0.76	N	056080	500	187 억	4757262	N	N	68	N	N
34	20250120	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	120	2	1.71	1666932160	234155	108.36	7120	7230	7030	9120	4920	7020	7118.91	12.70	-7922	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2678	-51.74	6.89	12	0.62	-138.00	1037.00	12350	20240112	-42.19	5030	20241113	41.95	7850	-9.04	20250102	6720	6.25	20250102	11930	-40.15	20240122	5030	41.95	20241113	0.76	N	056080	500	187 억	4765184	N	N	68	N	N
35	20250120	150546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	80	2	1.14	1552113380	218026	100.90	7120	7230	7030	9120	4920	7020	7118.94	12.70	-8787	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2663	-51.45	6.85	12	0.58	-138.00	1037.00	12350	20240112	-42.51	5030	20241113	41.15	7850	-9.55	20250102	6720	5.65	20250102	11930	-40.49	20240122	5030	41.15	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
36	20250120	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	110	2	1.57	1377016390	193417	89.51	7120	7230	7030	9120	4920	7020	7119.42	12.70	-13863	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2675	-51.67	6.88	12	0.52	-138.00	1037.00	12350	20240112	-42.27	5030	20241113	41.75	7850	-9.17	20250102	6720	6.10	20250102	11930	-40.23	20240122	5030	41.75	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
37	20250120	130543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	130	2	1.85	1246838060	175163	81.06	7120	7230	7030	9120	4920	7020	7118.16	12.70	-11293	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2682	-51.81	6.89	12	0.47	-138.00	1037.00	12350	20240112	-42.11	5030	20241113	42.15	7850	-8.92	20250102	6720	6.40	20250102	11930	-40.07	20240122	5030	42.15	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
38	20250120	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	60	2	0.85	1085257100	152505	70.58	7120	7230	7030	9120	4920	7020	7116.21	12.70	-19898	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2656	-51.30	6.83	12	0.41	-138.00	1037.00	12350	20240112	-42.67	5030	20241113	40.76	7850	-9.81	20250102	6720	5.36	20250102	11930	-40.65	20240122	5030	40.76	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
39	20250120	110546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	90	2	1.28	1003044330	140900	65.21	7120	7230	7030	9120	4920	7020	7118.84	12.70	-20285	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2667	-51.52	6.86	12	0.38	-138.00	1037.00	12350	20240112	-42.43	5030	20241113	41.35	7850	-9.43	20250102	6720	5.80	20250102	11930	-40.40	20240122	5030	41.35	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
40	20250120	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	90	2	1.28	743701740	104198	48.22	7120	7230	7080	9120	4920	7020	7137.39	12.70	-3430	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2667	-51.52	6.86	12	0.28	-138.00	1037.00	12350	20240112	-42.43	5030	20241113	41.35	7850	-9.43	20250102	6720	5.80	20250102	11930	-40.40	20240122	5030	41.35	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
41	20250120	090546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	200	2	2.85	199974310	27895	12.91	7120	7230	7080	9120	4920	7020	7168.82	12.70	4191	7200	7110	7030	6940	6860	7070	6900	188	2100	500	4910	10	1	37512152	2708	-52.32	6.96	12	0.07	-138.00	1037.00	12350	20240112	-41.54	5030	20241113	43.54	7850	-8.03	20250102	6720	7.44	20250102	11930	-39.48	20240122	5030	43.54	20241113	0.76	N	056080	500	187 억	4765184	N	N	228	N	N
42	20250117	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7020	-100	5	-1.40	1490078050	212481	73.17	7120	7120	6950	9250	4990	7120	7012.52	12.66	15822	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2633	-50.87	6.77	12	0.57	-138.00	1037.00	12350	20240112	-43.16	5030	20241113	39.56	7850	-10.57	20250102	6720	4.46	20250102	11950	-41.26	20240117	5030	39.56	20241113	0.82	N	056080	500	187 억	4749141	N	N	228	N	N
43	20250117	150544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7020	-100	5	-1.40	1349296330	192419	66.26	7120	7120	6950	9250	4990	7120	7012.03	12.66	6472	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2633	-50.87	6.77	12	0.51	-138.00	1037.00	12350	20240112	-43.16	5030	20241113	39.56	7850	-10.57	20250102	6720	4.46	20250102	11950	-41.26	20240117	5030	39.56	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
44	20250117	140545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	-110	5	-1.54	1182490450	168665	58.08	7120	7120	6950	9250	4990	7120	7010.60	12.66	5304	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2630	-50.80	6.76	12	0.45	-138.00	1037.00	12350	20240112	-43.24	5030	20241113	39.36	7850	-10.70	20250102	6720	4.32	20250102	11950	-41.34	20240117	5030	39.36	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
45	20250117	130544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-90	5	-1.26	1058667380	151035	52.01	7120	7120	6950	9250	4990	7120	7009.09	12.66	4980	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2637	-50.94	6.78	12	0.40	-138.00	1037.00	12350	20240112	-43.08	5030	20241113	39.76	7850	-10.45	20250102	6720	4.61	20250102	11950	-41.17	20240117	5030	39.76	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
46	20250117	120545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-20	5	-0.28	918429660	131126	45.16	7120	7120	6950	9250	4990	7120	7003.79	12.66	4220	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2663	-51.45	6.85	12	0.35	-138.00	1037.00	12350	20240112	-42.51	5030	20241113	41.15	7850	-9.55	20250102	6720	5.65	20250102	11950	-40.59	20240117	5030	41.15	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
47	20250117	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	-110	5	-1.54	762492400	109015	37.54	7120	7120	6950	9250	4990	7120	6993.87	12.66	-35	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2630	-50.80	6.76	12	0.29	-138.00	1037.00	12350	20240112	-43.24	5030	20241113	39.36	7850	-10.70	20250102	6720	4.32	20250102	11950	-41.34	20240117	5030	39.36	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
48	20250117	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6990	-130	5	-1.83	614293580	87797	30.24	7120	7120	6950	9250	4990	7120	6996.13	12.66	-4912	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2622	-50.65	6.74	12	0.23	-138.00	1037.00	12350	20240112	-43.40	5030	20241113	38.97	7850	-10.96	20250102	6720	4.02	20250102	11950	-41.51	20240117	5030	38.97	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
49	20250117	090546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-90	5	-1.26	102070540	14511	5.00	7120	7120	7000	9250	4990	7120	7031.32	12.66	-4119	7393	7256	7113	6976	6833	7325	7045	188	2130	500	4980	10	1	37512152	2637	-50.94	6.78	12	0.04	-138.00	1037.00	12350	20240112	-43.08	5030	20241113	39.76	7850	-10.45	20250102	6720	4.61	20250102	11950	-41.17	20240117	5030	39.76	20241113	0.82	N	056080	500	187 억	4749141	N	N	389	N	N
50	20250116	160541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	90	2	1.28	2060986150	288064	84.76	7110	7250	6970	9130	4930	7030	7154.66	12.56	36668	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2671	-51.59	6.87	12	0.77	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	11950	-40.42	20240117	5030	41.55	20241113	0.78	N	056080	500	187 억	4712668	N	N	389	N	N
51	20250116	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	90	2	1.28	1951271090	272650	80.22	7110	7250	6970	9130	4930	7030	7156.71	12.56	30335	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2671	-51.59	6.87	12	0.73	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	11950	-40.42	20240117	5030	41.55	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
52	20250116	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	90	2	1.28	1839844400	256999	75.62	7110	7250	6970	9130	4930	7030	7158.98	12.56	31893	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2671	-51.59	6.87	12	0.69	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	11950	-40.42	20240117	5030	41.55	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
53	20250116	130543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	130	2	1.85	1513922700	211132	62.12	7110	7250	7080	9130	4930	7030	7170.53	12.56	23794	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2686	-51.88	6.90	12	0.56	-138.00	1037.00	12350	20240112	-42.02	5030	20241113	42.35	7850	-8.79	20250102	6720	6.55	20250102	11950	-40.08	20240117	5030	42.35	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
54	20250116	120543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	150	2	2.13	1306067510	182130	53.59	7110	7250	7080	9130	4930	7030	7171.11	12.56	22164	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2693	-52.03	6.92	12	0.49	-138.00	1037.00	12350	20240112	-41.86	5030	20241113	42.74	7850	-8.54	20250102	6720	6.85	20250102	11950	-39.92	20240117	5030	42.74	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
55	20250116	110545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	210	2	2.99	981795900	137167	40.36	7110	7250	7080	9130	4930	7030	7157.71	12.56	18329	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2716	-52.46	6.98	12	0.37	-138.00	1037.00	12350	20240112	-41.38	5030	20241113	43.94	7850	-7.77	20250102	6720	7.74	20250102	11950	-39.41	20240117	5030	43.94	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
56	20250116	100544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	70	2	1.00	525956940	73700	21.69	7110	7190	7080	9130	4930	7030	7136.52	12.56	7811	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2663	-51.45	6.85	12	0.20	-138.00	1037.00	12350	20240112	-42.51	5030	20241113	41.15	7850	-9.55	20250102	6720	5.65	20250102	11950	-40.59	20240117	5030	41.15	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
57	20250116	090544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	100	2	1.42	105501860	14799	4.35	7110	7150	7100	9130	4930	7030	7129.27	12.56	-3686	7510	7270	7150	6910	6790	7210	6850	188	2100	500	4920	10	1	37512152	2675	-51.67	6.88	12	0.04	-138.00	1037.00	12350	20240112	-42.27	5030	20241113	41.75	7850	-9.17	20250102	6720	6.10	20250102	11950	-40.33	20240117	5030	41.75	20241113	0.78	N	056080	500	187 억	4712668	N	N	188	N	N
58	20250115	160541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-230	5	-3.17	2428916700	338376	77.34	7390	7390	7030	9430	5090	7260	7178.16	12.68	-42231	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2637	-50.94	6.78	12	0.90	-138.00	1037.00	12350	20240112	-43.08	5030	20241113	39.76	7850	-10.45	20250102	6720	4.61	20250102	11950	-41.17	20240117	5030	39.76	20241113	0.82	N	056080	500	187 억	4754798	N	N	188	N	N
59	20250115	150543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	-180	5	-2.48	2259606250	314333	71.85	7390	7390	7040	9430	5090	7260	7188.55	12.68	-45840	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2656	-51.30	6.83	12	0.84	-138.00	1037.00	12350	20240112	-42.67	5030	20241113	40.76	7850	-9.81	20250102	6720	5.36	20250102	11950	-40.75	20240117	5030	40.76	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
60	20250115	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-140	5	-1.93	1799588490	249425	57.01	7390	7390	7110	9430	5090	7260	7214.93	12.68	-53112	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2671	-51.59	6.87	12	0.66	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	11950	-40.42	20240117	5030	41.55	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
61	20250115	130542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-70	5	-0.96	1559121830	215774	49.32	7390	7390	7140	9430	5090	7260	7225.70	12.68	-49746	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2697	-52.10	6.93	12	0.58	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
62	20250115	120536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-70	5	-0.96	1433757810	198318	45.33	7390	7390	7140	9430	5090	7260	7229.57	12.68	-47617	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2697	-52.10	6.93	12	0.53	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
63	20250115	110542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-110	5	-1.52	1351540180	186868	42.71	7390	7390	7140	9430	5090	7260	7232.58	12.68	-48343	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2682	-51.81	6.89	12	0.50	-138.00	1037.00	12350	20240112	-42.11	5030	20241113	42.15	7850	-8.92	20250102	6720	6.40	20250102	11950	-40.17	20240117	5030	42.15	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
64	20250115	100542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-60	5	-0.83	1158532080	160044	36.58	7390	7390	7140	9430	5090	7260	7238.82	12.68	-46599	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2701	-52.17	6.94	12	0.43	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	11950	-39.75	20240117	5030	43.14	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
65	20250115	090544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	-50	5	-0.69	266575440	36463	8.33	7390	7390	7200	9430	5090	7260	7310.99	12.68	-16050	7513	7386	7243	7116	6973	7450	7180	188	2170	500	5080	10	1	37512152	2705	-52.25	6.95	12	0.10	-138.00	1037.00	12350	20240112	-41.62	5030	20241113	43.34	7850	-8.15	20250102	6720	7.29	20250102	11950	-39.67	20240117	5030	43.34	20241113	0.82	N	056080	500	187 억	4754798	N	N	708	N	N
66	20250114	160530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	70	2	0.97	3160093730	433771	147.72	7220	7370	7100	9340	5040	7190	7285.27	12.58	34139	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2723	-52.61	7.00	12	1.16	-138.00	1037.00	12350	20240112	-41.21	5030	20241113	44.33	7850	-7.52	20250102	6720	8.04	20250102	11950	-39.25	20240117	5030	44.33	20241113	0.81	N	056080	500	187 억	4720589	N	N	708	N	N
67	20250114	150539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	80	2	1.11	3002323690	412046	140.32	7220	7370	7100	9340	5040	7190	7286.40	12.58	36896	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2727	-52.68	7.01	12	1.10	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	11950	-39.16	20240117	5030	44.53	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
68	20250114	140539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	80	2	1.11	2263135350	310743	105.82	7220	7370	7100	9340	5040	7190	7283.00	12.58	-5265	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2727	-52.68	7.01	12	0.83	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	11950	-39.16	20240117	5030	44.53	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
69	20250114	130539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	80	2	1.11	2052290420	281715	95.94	7220	7370	7100	9340	5040	7190	7285.01	12.58	1333	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2727	-52.68	7.01	12	0.75	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	11950	-39.16	20240117	5030	44.53	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
70	20250114	120536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	80	2	1.11	1942689430	266625	90.80	7220	7370	7100	9340	5040	7190	7286.25	12.58	-1868	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2727	-52.68	7.01	12	0.71	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	11950	-39.16	20240117	5030	44.53	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
71	20250114	110538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	130	2	1.81	1709403660	234651	79.91	7220	7370	7100	9340	5040	7190	7284.91	12.58	3683	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2746	-53.04	7.06	12	0.63	-138.00	1037.00	12350	20240112	-40.73	5030	20241113	45.53	7850	-6.75	20250102	6720	8.93	20250102	11950	-38.74	20240117	5030	45.53	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
72	20250114	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	50	2	0.70	996384290	137097	46.69	7220	7370	7100	9340	5040	7190	7267.77	12.58	-11344	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2716	-52.46	6.98	12	0.37	-138.00	1037.00	12350	20240112	-41.38	5030	20241113	43.94	7850	-7.77	20250102	6720	7.74	20250102	11950	-39.41	20240117	5030	43.94	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
73	20250114	090538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	10	2	0.14	103626360	14402	4.90	7220	7230	7100	9340	5040	7190	7195.30	12.58	-4575	7403	7296	7153	7046	6903	7350	7100	188	2150	500	5030	10	1	37512152	2701	-52.17	6.94	12	0.04	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	11950	-39.75	20240117	5030	43.14	20241113	0.81	N	056080	500	187 억	4720589	N	N	122	N	N
74	20250113	160532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	0	3	0.00	2075738970	289324	46.42	7100	7260	7010	9340	5040	7190	7174.43	12.59	-3667	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2697	-52.10	6.93	12	0.77	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.74	N	056080	500	187 억	4724327	N	N	122	N	N
75	20250113	150534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	10	2	0.14	1926633070	268568	43.09	7100	7260	7010	9340	5040	7190	7173.73	12.59	-3058	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2701	-52.17	6.94	12	0.72	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	11950	-39.75	20240117	5030	43.14	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
76	20250113	140528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	0	3	0.00	1664656390	232184	37.25	7100	7260	7010	9340	5040	7190	7169.56	12.59	2697	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2697	-52.10	6.93	12	0.62	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
77	20250113	130526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	-20	5	-0.28	1313010640	183448	29.43	7100	7230	7010	9340	5040	7190	7157.40	12.59	-2331	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2690	-51.96	6.91	12	0.49	-138.00	1037.00	12350	20240112	-41.94	5030	20241113	42.54	7850	-8.66	20250102	6720	6.70	20250102	11950	-40.00	20240117	5030	42.54	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
78	20250113	120527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	0	3	0.00	1153110580	161171	25.86	7100	7230	7010	9340	5040	7190	7154.58	12.59	1547	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2697	-52.10	6.93	12	0.43	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
79	20250113	110528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	-30	5	-0.42	868951690	121689	19.52	7100	7220	7010	9340	5040	7190	7140.76	12.59	-7611	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2686	-51.88	6.90	12	0.32	-138.00	1037.00	12350	20240112	-42.02	5030	20241113	42.35	7850	-8.79	20250102	6720	6.55	20250102	11950	-40.08	20240117	5030	42.35	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
80	20250113	100526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	0	3	0.00	652315270	91416	14.67	7100	7220	7010	9340	5040	7190	7135.68	12.59	-2391	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2697	-52.10	6.93	12	0.24	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	11950	-39.83	20240117	5030	42.94	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
81	20250113	090531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-130	5	-1.81	216320870	30557	4.90	7100	7120	7010	9340	5040	7190	7079.26	12.59	9060	7536	7362	7256	7082	6976	7310	7030	188	2150	500	5030	10	1	37512152	2648	-51.16	6.81	12	0.08	-138.00	1037.00	12350	20240112	-42.83	5030	20241113	40.36	7850	-10.06	20250102	6720	5.06	20250102	11950	-40.92	20240117	5030	40.36	20241113	0.74	N	056080	500	187 억	4724327	N	N	436	N	N
82	20250110	160524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-50	5	-0.69	4496574100	617677	67.47	7330	7430	7150	9410	5070	7240	7279.90	12.64	-18248	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2697	-52.10	6.93	12	1.65	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	12350	-41.78	20240112	5030	42.94	20241113	0.74	N	056080	500	187 억	4742101	N	N	435	N	N
83	20250110	150523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	-60	5	-0.83	4322369200	593392	64.82	7330	7430	7150	9410	5070	7240	7284.18	12.64	-20247	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2693	-52.03	6.92	12	1.58	-138.00	1037.00	12350	20240112	-41.86	5030	20241113	42.74	7850	-8.54	20250102	6720	6.85	20250102	12350	-41.86	20240112	5030	42.74	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
84	20250110	140525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	-70	5	-0.97	4040952290	554252	60.54	7330	7430	7150	9410	5070	7240	7290.83	12.64	-14656	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2690	-51.96	6.91	12	1.48	-138.00	1037.00	12350	20240112	-41.94	5030	20241113	42.54	7850	-8.66	20250102	6720	6.70	20250102	12350	-41.94	20240112	5030	42.54	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
85	20250110	130523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	-30	5	-0.41	3896571350	534181	58.35	7330	7430	7150	9410	5070	7240	7294.49	12.64	-17325	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2705	-52.25	6.95	12	1.42	-138.00	1037.00	12350	20240112	-41.62	5030	20241113	43.34	7850	-8.15	20250102	6720	7.29	20250102	12350	-41.62	20240112	5030	43.34	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
86	20250110	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	-30	5	-0.41	3631592730	497523	54.35	7330	7430	7150	9410	5070	7240	7299.36	12.64	-7156	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2705	-52.25	6.95	12	1.33	-138.00	1037.00	12350	20240112	-41.62	5030	20241113	43.34	7850	-8.15	20250102	6720	7.29	20250102	12350	-41.62	20240112	5030	43.34	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
87	20250110	110524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	-60	5	-0.83	3246203060	443934	48.49	7330	7430	7150	9410	5070	7240	7312.37	12.64	-9412	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2693	-52.03	6.92	12	1.18	-138.00	1037.00	12350	20240112	-41.86	5030	20241113	42.74	7850	-8.54	20250102	6720	6.85	20250102	12350	-41.86	20240112	5030	42.74	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
88	20250110	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	30	2	0.41	2700594800	368360	40.24	7330	7430	7150	9410	5070	7240	7331.42	12.64	-1153	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2727	-52.68	7.01	12	0.98	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	12350	-41.13	20240112	5030	44.53	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
89	20250110	090525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	0	3	0.00	382496100	52692	5.76	7330	7330	7220	9410	5070	7240	7259.12	12.64	-7238	7626	7432	7126	6932	6626	7530	7030	188	2170	500	5060	10	1	37512152	2716	-52.46	6.98	12	0.14	-138.00	1037.00	12350	20240112	-41.38	5030	20241113	43.94	7850	-7.77	20250102	6720	7.74	20250102	12350	-41.38	20240112	5030	43.94	20241113	0.74	N	056080	500	187 억	4742101	N	N	4	N	N
90	20250109	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	160	2	2.26	6430466800	904511	258.50	7080	7320	6820	9200	4960	7080	7109.11	12.74	-38274	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2716	-52.46	6.98	12	2.41	-138.00	1037.00	12350	20240112	-41.38	5030	20241113	43.94	7850	-7.77	20250102	6720	7.74	20250102	12350	-41.38	20240112	5030	43.94	20241113	0.73	N	056080	500	187 억	4780903	N	N	4	N	N
91	20250109	150523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	180	2	2.54	6062131880	853765	243.99	7080	7320	6820	9200	4960	7080	7100.49	12.74	-40975	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2723	-52.61	7.00	12	2.28	-138.00	1037.00	12350	20240112	-41.21	5030	20241113	44.33	7850	-7.52	20250102	6720	8.04	20250102	12350	-41.21	20240112	5030	44.33	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
92	20250109	140523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	120	2	1.69	4321319210	613874	175.44	7080	7200	6820	9200	4960	7080	7039.38	12.74	-11441	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2701	-52.17	6.94	12	1.64	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	12350	-41.70	20240112	5030	43.14	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
93	20250109	130522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	40	2	0.56	3809502980	542194	154.95	7080	7160	6820	9200	4960	7080	7026.02	12.74	-26759	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2671	-51.59	6.87	12	1.45	-138.00	1037.00	12350	20240112	-42.35	5030	20241113	41.55	7850	-9.30	20250102	6720	5.95	20250102	12350	-42.35	20240112	5030	41.55	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
94	20250109	120522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	30	2	0.42	3122586750	445917	127.44	7080	7140	6820	9200	4960	7080	7002.50	12.74	-30048	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2667	-51.52	6.86	12	1.19	-138.00	1037.00	12350	20240112	-42.43	5030	20241113	41.35	7850	-9.43	20250102	6720	5.80	20250102	12350	-42.43	20240112	5030	41.35	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
95	20250109	110523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-20	5	-0.28	2733645310	391025	111.75	7080	7140	6820	9200	4960	7080	6990.82	12.74	-34335	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2648	-51.16	6.81	12	1.04	-138.00	1037.00	12350	20240112	-42.83	5030	20241113	40.36	7850	-10.06	20250102	6720	5.06	20250102	12350	-42.83	20240112	5030	40.36	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
96	20250109	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6900	-180	5	-2.54	1381332030	199915	57.13	7080	7080	6820	9200	4960	7080	6909.00	12.74	17073	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2588	-50.00	6.65	12	0.53	-138.00	1037.00	12350	20240112	-44.13	5030	20241113	37.18	7850	-12.10	20250102	6720	2.68	20250102	12350	-44.13	20240112	5030	37.18	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
97	20250109	090525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6960	-120	5	-1.69	279153660	39867	11.39	7080	7080	6950	9200	4960	7080	7000.75	12.74	-16816	7280	7180	7100	7000	6920	7140	6960	188	2120	500	4950	10	1	37512152	2611	-50.43	6.71	12	0.11	-138.00	1037.00	12350	20240112	-43.64	5030	20241113	38.37	7850	-11.34	20250102	6720	3.57	20250102	12350	-43.64	20240112	5030	38.37	20241113	0.73	N	056080	500	187 억	4780903	N	N	60	N	N
98	20250108	160517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	-160	5	-2.21	2408287870	339767	52.45	7170	7200	7020	9410	5070	7240	7088.05	12.68	25526	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2656	-51.30	6.83	12	0.91	-138.00	1037.00	12350	20240112	-42.67	5030	20241113	40.76	7850	-9.81	20250102	6720	5.36	20250102	12350	-42.67	20240112	5030	40.76	20241113	0.70	N	056080	500	187 억	4755308	N	N	60	N	N
99	20250108	150520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-180	5	-2.49	2251898730	317650	49.03	7170	7200	7020	9410	5070	7240	7089.22	12.68	25529	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2648	-51.16	6.81	12	0.85	-138.00	1037.00	12350	20240112	-42.83	5030	20241113	40.36	7850	-10.06	20250102	6720	5.06	20250102	12350	-42.83	20240112	5030	40.36	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
100	20250108	140521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	-160	5	-2.21	1989048280	280378	43.28	7170	7200	7020	9410	5070	7240	7094.13	12.68	25323	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2656	-51.30	6.83	12	0.75	-138.00	1037.00	12350	20240112	-42.67	5030	20241113	40.76	7850	-9.81	20250102	6720	5.36	20250102	12350	-42.67	20240112	5030	40.76	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
101	20250108	130522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-150	5	-2.07	1837397090	258913	39.97	7170	7200	7020	9410	5070	7240	7096.55	12.68	22339	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2660	-51.38	6.84	12	0.69	-138.00	1037.00	12350	20240112	-42.59	5030	20241113	40.95	7850	-9.68	20250102	6720	5.51	20250102	12350	-42.59	20240112	5030	40.95	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
102	20250108	120518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-150	5	-2.07	1526730440	214883	33.17	7170	7200	7020	9410	5070	7240	7104.90	12.68	16407	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2660	-51.38	6.84	12	0.57	-138.00	1037.00	12350	20240112	-42.59	5030	20241113	40.95	7850	-9.68	20250102	6720	5.51	20250102	12350	-42.59	20240112	5030	40.95	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
103	20250108	110518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-140	5	-1.93	1248416510	175750	27.13	7170	7200	7020	9410	5070	7240	7103.32	12.68	20764	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2663	-51.45	6.85	12	0.47	-138.00	1037.00	12350	20240112	-42.51	5030	20241113	41.15	7850	-9.55	20250102	6720	5.65	20250102	12350	-42.51	20240112	5030	41.15	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
104	20250108	100519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-210	5	-2.90	989479440	139172	21.48	7170	7200	7020	9410	5070	7240	7109.70	12.68	19342	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2637	-50.94	6.78	12	0.37	-138.00	1037.00	12350	20240112	-43.08	5030	20241113	39.76	7850	-10.45	20250102	6720	4.61	20250102	12350	-43.08	20240112	5030	39.76	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
105	20250108	090521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-90	5	-1.24	170504870	23771	3.67	7170	7200	7140	9410	5070	7240	7172.64	12.68	6493	7593	7416	7283	7106	6973	7350	7040	188	2170	500	5060	10	1	37512152	2682	-51.81	6.89	12	0.06	-138.00	1037.00	12350	20240112	-42.11	5030	20241113	42.15	7850	-8.92	20250102	6720	6.40	20250102	12350	-42.11	20240112	5030	42.15	20241113	0.70	N	056080	500	187 억	4755308	N	N	573	N	N
106	20250107	160515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	-90	5	-1.23	4677141570	641269	60.79	7400	7460	7150	9520	5140	7330	7293.60	12.81	-50902	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2716	-52.46	6.98	12	1.71	-138.00	1037.00	12350	20240112	-41.38	5030	20241113	43.94	7850	-7.77	20250102	6720	7.74	20250102	12350	-41.38	20240112	5030	43.94	20241113	0.58	N	056080	500	187 억	4806435	N	N	573	N	N
107	20250107	150517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-140	5	-1.91	4459848350	611075	57.92	7400	7460	7180	9520	5140	7330	7298.36	12.81	-53857	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2697	-52.10	6.93	12	1.63	-138.00	1037.00	12350	20240112	-41.78	5030	20241113	42.94	7850	-8.41	20250102	6720	6.99	20250102	12350	-41.78	20240112	5030	42.94	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
108	20250107	140516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	-100	5	-1.36	3977589520	544126	51.58	7400	7460	7200	9520	5140	7330	7310.05	12.81	-42074	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2712	-52.39	6.97	12	1.45	-138.00	1037.00	12350	20240112	-41.46	5030	20241113	43.74	7850	-7.90	20250102	6720	7.59	20250102	12350	-41.46	20240112	5030	43.74	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
109	20250107	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-70	5	-0.95	3761073820	514199	48.74	7400	7460	7200	9520	5140	7330	7314.43	12.81	-36772	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2723	-52.61	7.00	12	1.37	-138.00	1037.00	12350	20240112	-41.21	5030	20241113	44.33	7850	-7.52	20250102	6720	8.04	20250102	12350	-41.21	20240112	5030	44.33	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
110	20250107	120516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-10	5	-0.14	3157617950	430867	40.84	7400	7460	7230	9520	5140	7330	7328.52	12.81	-31239	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2746	-53.04	7.06	12	1.15	-138.00	1037.00	12350	20240112	-40.73	5030	20241113	45.53	7850	-6.75	20250102	6720	8.93	20250102	12350	-40.73	20240112	5030	45.53	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
111	20250107	110513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	-60	5	-0.82	2770704160	378030	35.83	7400	7460	7230	9520	5140	7330	7329.32	12.81	-21532	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2727	-52.68	7.01	12	1.01	-138.00	1037.00	12350	20240112	-41.13	5030	20241113	44.53	7850	-7.39	20250102	6720	8.18	20250102	12350	-41.13	20240112	5030	44.53	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
112	20250107	100518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-70	5	-0.95	2483952120	338528	32.09	7400	7460	7230	9520	5140	7330	7337.51	12.81	-25776	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2723	-52.61	7.00	12	0.90	-138.00	1037.00	12350	20240112	-41.21	5030	20241113	44.33	7850	-7.52	20250102	6720	8.04	20250102	12350	-41.21	20240112	5030	44.33	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
113	20250107	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	100	2	1.36	574356750	77813	7.38	7400	7460	7310	9520	5140	7330	7381.24	12.81	1762	7736	7532	7346	7142	6956	7440	7050	188	2190	500	5130	10	1	37512152	2787	-53.84	7.16	12	0.21	-138.00	1037.00	12350	20240112	-39.84	5030	20241113	47.71	7850	-5.35	20250102	6720	10.57	20250102	12350	-39.84	20240112	5030	47.71	20241113	0.58	N	056080	500	187 억	4806435	N	N	871	N	N
114	20250106	160510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-50	5	-0.68	7652367120	1039028	61.92	7530	7550	7160	9590	5170	7380	7365.01	12.93	-46962	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2750	-53.12	7.07	12	2.77	-138.00	1037.00	12350	20240112	-40.65	5030	20241113	45.73	7850	-6.62	20250102	6720	9.08	20250102	12350	-40.65	20240112	5030	45.73	20241113	0.38	N	056080	500	187 억	4850978	N	N	871	N	N
115	20250106	150511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-60	5	-0.81	7099171700	963468	57.42	7530	7550	7160	9590	5170	7380	7368.35	12.93	-48717	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2746	-53.04	7.06	12	2.57	-138.00	1037.00	12350	20240112	-40.73	5030	20241113	45.53	7850	-6.75	20250102	6720	8.93	20250102	12350	-40.73	20240112	5030	45.53	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
116	20250106	140510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	-160	5	-2.17	6421069610	870372	51.87	7530	7550	7160	9590	5170	7380	7377.39	12.93	-52176	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2708	-52.32	6.96	12	2.32	-138.00	1037.00	12350	20240112	-41.54	5030	20241113	43.54	7850	-8.03	20250102	6720	7.44	20250102	12350	-41.54	20240112	5030	43.54	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
117	20250106	130509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	-70	5	-0.95	5231202900	705711	42.06	7530	7550	7290	9590	5170	7380	7412.67	12.93	-75759	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2742	-52.97	7.05	12	1.88	-138.00	1037.00	12350	20240112	-40.81	5030	20241113	45.33	7850	-6.88	20250102	6720	8.78	20250102	12350	-40.81	20240112	5030	45.33	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
118	20250106	120508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7340	-40	5	-0.54	4653841440	626768	37.35	7530	7550	7320	9590	5170	7380	7425.14	12.93	-83098	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2753	-53.19	7.08	12	1.67	-138.00	1037.00	12350	20240112	-40.57	5030	20241113	45.92	7850	-6.50	20250102	6720	9.23	20250102	12350	-40.57	20240112	5030	45.92	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
119	20250106	110508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	0	3	0.00	4067471820	547091	32.60	7530	7550	7340	9590	5170	7380	7434.73	12.93	-76105	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2768	-53.48	7.12	12	1.46	-138.00	1037.00	12350	20240112	-40.24	5030	20241113	46.72	7850	-5.99	20250102	6720	9.82	20250102	12350	-40.24	20240112	5030	46.72	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
120	20250106	100508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	10	2	0.14	3565838580	479158	28.56	7530	7550	7340	9590	5170	7380	7441.88	12.93	-69013	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2772	-53.55	7.13	12	1.28	-138.00	1037.00	12350	20240112	-40.16	5030	20241113	46.92	7850	-5.86	20250102	6720	9.97	20250102	12350	-40.16	20240112	5030	46.92	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
121	20250106	090504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	60	2	0.81	982153890	131692	7.85	7530	7550	7380	9590	5170	7380	7457.96	12.93	-24763	7940	7660	7340	7060	6740	7500	6900	188	2210	500	5160	10	1	37512152	2791	-53.91	7.17	12	0.35	-138.00	1037.00	12350	20240112	-39.76	5030	20241113	47.91	7850	-5.22	20250102	6720	10.71	20250102	12350	-39.76	20240112	5030	47.91	20241113	0.38	N	056080	500	187 억	4850978	N	N	48	N	N
122	20250103	160505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	-240	5	-3.15	12029427310	1652286	23.20	7620	7620	7020	9900	5340	7620	7279.86	13.32	-159502	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2768	-53.48	7.12	12	4.40	-138.00	1037.00	12350	20240112	-40.24	5030	20241113	46.72	7850	-5.99	20250102	6720	9.82	20250102	12350	-40.24	20240112	5030	46.72	20241113	0.38	N	056080	500	187 억	4996470	N	N	48	N	N
123	20250103	150506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-300	5	-3.94	11367691410	1562519	21.94	7620	7620	7020	9900	5340	7620	7274.97	13.32	-153392	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2746	-53.04	7.06	12	4.17	-138.00	1037.00	12350	20240112	-40.73	5030	20241113	45.53	7850	-6.75	20250102	6720	8.93	20250102	12350	-40.73	20240112	5030	45.53	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
124	20250103	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	-250	5	-3.28	10519912750	1446854	20.32	7620	7620	7020	9900	5340	7620	7270.60	13.32	-167028	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2765	-53.41	7.11	12	3.86	-138.00	1037.00	12350	20240112	-40.32	5030	20241113	46.52	7850	-6.11	20250102	6720	9.67	20250102	12350	-40.32	20240112	5030	46.52	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
125	20250103	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	-340	5	-4.46	9329477260	1284446	18.04	7620	7620	7020	9900	5340	7620	7263.10	13.32	-162001	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2731	-52.75	7.02	12	3.42	-138.00	1037.00	12350	20240112	-41.05	5030	20241113	44.73	7850	-7.26	20250102	6720	8.33	20250102	12350	-41.05	20240112	5030	44.73	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
126	20250103	120505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	-330	5	-4.33	8792241190	1210814	17.00	7620	7620	7020	9900	5340	7620	7261.08	13.32	-151863	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2735	-52.83	7.03	12	3.23	-138.00	1037.00	12350	20240112	-40.97	5030	20241113	44.93	7850	-7.13	20250102	6720	8.48	20250102	12350	-40.97	20240112	5030	44.93	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
127	20250103	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-420	5	-5.51	8191008600	1127826	15.84	7620	7620	7020	9900	5340	7620	7262.28	13.32	-160381	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2701	-52.17	6.94	12	3.01	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	12350	-41.70	20240112	5030	43.14	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
128	20250103	100504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-420	5	-5.51	6042620930	832194	11.69	7620	7620	7020	9900	5340	7620	7260.56	13.32	-97541	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2701	-52.17	6.94	12	2.22	-138.00	1037.00	12350	20240112	-41.70	5030	20241113	43.14	7850	-8.28	20250102	6720	7.14	20250102	12350	-41.70	20240112	5030	43.14	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
129	20250103	090505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-300	5	-3.94	1735472680	233693	3.28	7620	7620	7250	9900	5340	7620	7425.31	13.32	-6801	8526	8072	7396	6942	6266	8300	7170	188	2280	500	5330	10	1	37512152	2746	-53.04	7.06	12	0.62	-138.00	1037.00	12350	20240112	-40.73	5030	20241113	45.53	7850	-6.75	20250102	6720	8.93	20250102	12350	-40.73	20240112	5030	45.53	20241113	0.38	N	056080	500	187 억	4996470	N	N	150	N	N
130	20250102	160502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7620	1380	2	22.12	52291610360	7069671	2815.05	6850	7850	6720	8110	4370	6240	7396.40	13.12	91031	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2858	-55.22	7.35	12	18.85	-138.00	1037.00	12350	20240112	-38.30	5030	20241113	51.49	7850	-2.93	20250102	6720	13.39	20250102	12350	-38.30	20240112	5030	51.49	20241113	0.39	N	056080	500	187 억	4920051	N	N	150	N	N
131	20250102	150503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	1330	2	21.31	50374432200	6816412	2714.21	6850	7850	6720	8110	4370	6240	7390.17	13.12	29541	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2840	-54.86	7.30	12	18.17	-138.00	1037.00	12350	20240112	-38.70	5030	20241113	50.50	7850	-3.57	20250102	6720	12.65	20250102	12350	-38.70	20240112	5030	50.50	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
132	20250102	140500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	1450	2	23.24	43687891690	5947654	2368.28	6850	7750	6720	8110	4370	6240	7345.40	13.12	-78658	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2885	-55.72	7.42	12	15.86	-138.00	1037.00	12350	20240112	-37.73	5030	20241113	52.88	7750	-0.77	20250102	6720	14.43	20250102	12350	-37.73	20240112	5030	52.88	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
133	20250102	130500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	1140	2	18.27	35456675470	4859913	1935.16	6850	7690	6720	8110	4370	6240	7295.74	13.12	-49559	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2768	-53.48	7.12	12	12.96	-138.00	1037.00	12350	20240112	-40.24	5030	20241113	46.72	7690	-4.03	20250102	6720	9.82	20250102	12350	-40.24	20240112	5030	46.72	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
134	20250102	120500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	1120	2	17.95	31745984520	4358608	1735.54	6850	7690	6720	8110	4370	6240	7283.51	13.12	-152467	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2761	-53.33	7.10	12	11.62	-138.00	1037.00	12350	20240112	-40.40	5030	20241113	46.32	7690	-4.29	20250102	6720	9.52	20250102	12350	-40.40	20240112	5030	46.32	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
135	20250102	110452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	1010	2	16.19	27345791610	3760133	1497.24	6850	7690	6720	8110	4370	6240	7272.56	13.12	-150766	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2720	-52.54	6.99	12	10.02	-138.00	1037.00	12350	20240112	-41.30	5030	20241113	44.14	7690	-5.72	20250102	6720	7.89	20250102	12350	-41.30	20240112	5030	44.14	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
136	20250102	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6890	650	2	10.42	2659703140	389881	155.25	6850	6920	6720	8110	4370	6240	6821.83	13.12	-61516	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2585	-49.93	6.64	12	1.04	-138.00	1037.00	12350	20240112	-44.21	5030	20241113	36.98	6920	-0.43	20250102	6720	2.53	20250102	12350	-44.21	20240112	5030	36.98	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N
137	20250102	090455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	0	3	0.00	0	0	0.00	0	0	0	8110	4370	6240	0.00	13.12	0	6600	6420	6100	5920	5600	6510	6010	188	1870	500	4360	10	1	37512152	2341	-45.22	6.02	12	0.00	-138.00	1037.00	12350	20240112	-49.47	5030	20241113	24.06	0	0.00	0	0	0.00	0	12350	-49.47	20240112	5030	24.06	20241113	0.39	N	056080	500	187 억	4920051	N	N	757	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History