KissMeData/079810/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	50	2	0.89	309234060	54714	69.82	5550	5710	5530	7280	3920	5600	5651.83	1.43	3765	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1245	106.60	0.85	12	0.25	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	6430	-12.13	20250120	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
3	20250124	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	90	2	1.61	303202260	53647	68.46	5550	5710	5530	7280	3920	5600	5651.80	1.43	3928	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1253	107.36	0.86	12	0.24	53.00	6614.00	17420	20240222	-67.34	4580	20241209	24.24	6430	-11.51	20250120	5070	12.23	20250102	17420	-67.34	20240222	4580	24.24	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
4	20250124	140659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	90	2	1.61	268869220	47606	60.75	5550	5710	5530	7280	3920	5600	5647.80	1.43	4981	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1253	107.36	0.86	12	0.22	53.00	6614.00	17420	20240222	-67.34	4580	20241209	24.24	6430	-11.51	20250120	5070	12.23	20250102	17420	-67.34	20240222	4580	24.24	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
5	20250124	130700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	90	2	1.61	234658340	41588	53.07	5550	5700	5530	7280	3920	5600	5642.45	1.43	3749	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1253	107.36	0.86	12	0.19	53.00	6614.00	17420	20240222	-67.34	4580	20241209	24.24	6430	-11.51	20250120	5070	12.23	20250102	17420	-67.34	20240222	4580	24.24	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
6	20250124	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	70	2	1.25	193426210	34337	43.82	5550	5700	5530	7280	3920	5600	5633.17	1.43	3493	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1249	106.98	0.86	12	0.16	53.00	6614.00	17420	20240222	-67.45	4580	20241209	23.80	6430	-11.82	20250120	5070	11.83	20250102	17420	-67.45	20240222	4580	23.80	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
7	20250124	110659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	40	2	0.71	140561770	25014	31.92	5550	5700	5530	7280	3920	5600	5619.32	1.43	-3367	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1242	106.42	0.85	12	0.11	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	6430	-12.29	20250120	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
8	20250124	100656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	40	2	0.71	79952780	14292	18.24	5550	5700	5530	7280	3920	5600	5594.23	1.43	-3472	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1242	106.42	0.85	12	0.06	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	6430	-12.29	20250120	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
9	20250124	090700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5590	-10	5	-0.18	13172620	2351	3.00	5550	5700	5550	7280	3920	5600	5602.99	1.43	-316	5986	5792	5696	5502	5406	5745	5455	110	1680	500	3920	10	1	22028094	1231	105.47	0.85	12	0.01	53.00	6614.00	17420	20240222	-67.91	4580	20241209	22.05	6430	-13.06	20250120	5070	10.26	20250102	17420	-67.91	20240222	4580	22.05	20241209	1.34	N	079810	500	110 억	315923	N	N	0	N	N
10	20250123	160656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-260	5	-4.44	444203910	77998	89.70	5880	5890	5600	7610	4110	5860	5695.20	1.53	-20733	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1234	105.66	0.85	12	0.35	53.00	6614.00	17420	20240222	-67.85	4580	20241209	22.27	6430	-12.91	20250120	5070	10.45	20250102	17420	-67.85	20240222	4580	22.27	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
11	20250123	150655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-230	5	-3.92	412433700	72340	83.19	5880	5890	5620	7610	4110	5860	5701.32	1.53	-20052	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1240	106.23	0.85	12	0.33	53.00	6614.00	17420	20240222	-67.68	4580	20241209	22.93	6430	-12.44	20250120	5070	11.05	20250102	17420	-67.68	20240222	4580	22.93	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
12	20250123	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-160	5	-2.73	329521800	57684	66.34	5880	5890	5630	7610	4110	5860	5712.53	1.53	-13337	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1256	107.55	0.86	12	0.26	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	6430	-11.35	20250120	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
13	20250123	130654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-110	5	-1.88	309792780	54234	62.37	5880	5890	5630	7610	4110	5860	5712.15	1.53	-11984	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1267	108.49	0.87	12	0.25	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	6430	-10.58	20250120	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
14	20250123	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	-140	5	-2.39	276523420	48428	55.69	5880	5890	5630	7610	4110	5860	5709.99	1.53	-10445	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1260	107.92	0.86	12	0.22	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	6430	-11.04	20250120	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
15	20250123	110646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-160	5	-2.73	247415760	43340	49.84	5880	5890	5630	7610	4110	5860	5708.71	1.53	-12151	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1256	107.55	0.86	12	0.20	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	6430	-11.35	20250120	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
16	20250123	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-160	5	-2.73	211438780	37013	42.57	5880	5890	5630	7610	4110	5860	5712.55	1.53	-11852	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1256	107.55	0.86	12	0.17	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	6430	-11.35	20250120	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
17	20250123	090654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-110	5	-1.88	64623550	11183	12.86	5880	5890	5710	7610	4110	5860	5778.72	1.53	-8021	6193	6026	5933	5766	5673	5990	5730	110	1750	500	4100	10	1	22028094	1267	108.49	0.87	12	0.05	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	6430	-10.58	20250120	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.31	N	079810	500	110 억	336620	N	N	0	N	N
18	20250122	160650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	-40	5	-0.68	509081250	85835	46.23	5860	6100	5840	7670	4130	5900	5931.37	1.54	-2654	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1291	110.57	0.89	12	0.39	53.00	6614.00	17420	20240222	-66.36	4580	20241209	27.95	6430	-8.86	20250120	5070	15.58	20250102	17420	-66.36	20240222	4580	27.95	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
19	20250122	150650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	470037560	79187	42.65	5860	6100	5840	7670	4130	5900	5935.79	1.54	-3247	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1300	111.32	0.89	12	0.36	53.00	6614.00	17420	20240222	-66.13	4580	20241209	28.82	6430	-8.24	20250120	5070	16.37	20250102	17420	-66.13	20240222	4580	28.82	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
20	20250122	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	0	3	0.00	425213960	71589	38.55	5860	6100	5840	7670	4130	5900	5939.65	1.54	-2857	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1300	111.32	0.89	12	0.32	53.00	6614.00	17420	20240222	-66.13	4580	20241209	28.82	6430	-8.24	20250120	5070	16.37	20250102	17420	-66.13	20240222	4580	28.82	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
21	20250122	130651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	40	2	0.68	400634190	67442	36.32	5860	6100	5840	7670	4130	5900	5940.43	1.54	-1046	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1308	112.08	0.90	12	0.31	53.00	6614.00	17420	20240222	-65.90	4580	20241209	29.69	6430	-7.62	20250120	5070	17.16	20250102	17420	-65.90	20240222	4580	29.69	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
22	20250122	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	-20	5	-0.34	381248990	64174	34.56	5860	6100	5840	7670	4130	5900	5940.86	1.54	-813	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1295	110.94	0.89	12	0.29	53.00	6614.00	17420	20240222	-66.25	4580	20241209	28.38	6430	-8.55	20250120	5070	15.98	20250102	17420	-66.25	20240222	4580	28.38	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
23	20250122	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	90	2	1.53	285543260	47982	25.84	5860	6100	5840	7670	4130	5900	5951.05	1.54	1340	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1319	113.02	0.91	12	0.22	53.00	6614.00	17420	20240222	-65.61	4580	20241209	30.79	6430	-6.84	20250120	5070	18.15	20250102	17420	-65.61	20240222	4580	30.79	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
24	20250122	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	40	2	0.68	148297930	25149	13.54	5860	5960	5840	7670	4130	5900	5896.77	1.54	-1212	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1308	112.08	0.90	12	0.11	53.00	6614.00	17420	20240222	-65.90	4580	20241209	29.69	6430	-7.62	20250120	5070	17.16	20250102	17420	-65.90	20240222	4580	29.69	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
25	20250122	090652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	-10	5	-0.17	35314480	6004	3.23	5860	5920	5860	7670	4130	5900	5881.83	1.54	-985	6380	6140	5980	5740	5580	6060	5660	110	1770	500	4130	10	1	22028094	1297	111.13	0.89	12	0.03	53.00	6614.00	17420	20240222	-66.19	4580	20241209	28.60	6430	-8.40	20250120	5070	16.17	20250102	17420	-66.19	20240222	4580	28.60	20241209	1.07	N	079810	500	110 억	339204	N	N	12	N	N
26	20250121	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	-360	5	-5.75	1102017260	184761	29.14	6220	6220	5820	8130	4390	6260	5964.83	1.73	-43930	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1300	111.32	0.89	12	0.84	53.00	6614.00	17420	20240222	-66.13	4580	20241209	28.82	6430	-8.24	20250120	5070	16.37	20250102	17420	-66.13	20240222	4580	28.82	20241209	1.07	N	079810	500	110 억	380410	N	N	12	N	N
27	20250121	150648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	-340	5	-5.43	1033533690	173159	27.31	6220	6220	5820	8130	4390	6260	5968.70	1.73	-42131	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1304	111.70	0.90	12	0.79	53.00	6614.00	17420	20240222	-66.02	4580	20241209	29.26	6430	-7.93	20250120	5070	16.77	20250102	17420	-66.02	20240222	4580	29.26	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
28	20250121	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-330	5	-5.27	982569990	164580	25.95	6220	6220	5820	8130	4390	6260	5970.17	1.73	-36447	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1306	111.89	0.90	12	0.75	53.00	6614.00	17420	20240222	-65.96	4580	20241209	29.48	6430	-7.78	20250120	5070	16.96	20250102	17420	-65.96	20240222	4580	29.48	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
29	20250121	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	-360	5	-5.75	935717210	156649	24.70	6220	6220	5820	8130	4390	6260	5973.34	1.73	-32095	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1300	111.32	0.89	12	0.71	53.00	6614.00	17420	20240222	-66.13	4580	20241209	28.82	6430	-8.24	20250120	5070	16.37	20250102	17420	-66.13	20240222	4580	28.82	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
30	20250121	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	-400	5	-6.39	854019350	142783	22.52	6220	6220	5820	8130	4390	6260	5981.24	1.73	-29761	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1291	110.57	0.89	12	0.65	53.00	6614.00	17420	20240222	-66.36	4580	20241209	27.95	6430	-8.86	20250120	5070	15.58	20250102	17420	-66.36	20240222	4580	27.95	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
31	20250121	110615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-390	5	-6.23	717255920	119437	18.83	6220	6220	5860	8130	4390	6260	6005.31	1.73	-20592	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1293	110.75	0.89	12	0.54	53.00	6614.00	17420	20240222	-66.30	4580	20241209	28.17	6430	-8.71	20250120	5070	15.78	20250102	17420	-66.30	20240222	4580	28.17	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
32	20250121	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	-320	5	-5.11	545623820	90321	14.24	6220	6220	5900	8130	4390	6260	6040.94	1.73	-9838	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1308	112.08	0.90	12	0.41	53.00	6614.00	17420	20240222	-65.90	4580	20241209	29.69	6430	-7.62	20250120	5070	17.16	20250102	17420	-65.90	20240222	4580	29.69	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
33	20250121	090648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	-100	5	-1.60	97592540	15925	2.51	6220	6220	6050	8130	4390	6260	6128.26	1.73	-1526	6840	6550	6140	5850	5440	6695	5995	110	1870	500	4380	10	1	22028094	1357	116.23	0.93	12	0.07	53.00	6614.00	17420	20240222	-64.64	4580	20241209	34.50	6430	-4.20	20250120	5070	21.50	20250102	17420	-64.64	20240222	4580	34.50	20241209	1.07	N	079810	500	110 억	380410	N	N	5	N	N
34	20250120	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6260	600	2	10.60	3902424290	632421	1223.35	5770	6430	5730	7350	3970	5660	6170.59	1.72	4491	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1379	118.11	0.95	12	2.87	53.00	6614.00	17420	20240222	-64.06	4580	20241209	36.68	6430	-2.64	20250120	5070	23.47	20250102	17420	-64.06	20240222	4580	36.68	20241209	1.10	N	079810	500	110 억	378710	N	N	5	N	N
35	20250120	150647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	570	2	10.07	3772907900	611814	1183.48	5770	6430	5730	7350	3970	5660	6166.76	1.72	-2283	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1372	117.55	0.94	12	2.78	53.00	6614.00	17420	20240222	-64.24	4580	20241209	36.03	6430	-3.11	20250120	5070	22.88	20250102	17420	-64.24	20240222	4580	36.03	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
36	20250120	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	540	2	9.54	3467374330	562875	1088.82	5770	6430	5730	7350	3970	5660	6160.11	1.72	-24504	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1366	116.98	0.94	12	2.56	53.00	6614.00	17420	20240222	-64.41	4580	20241209	35.37	6430	-3.58	20250120	5070	22.29	20250102	17420	-64.41	20240222	4580	35.37	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
37	20250120	130645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	490	2	8.66	3272643520	531467	1028.06	5770	6430	5730	7350	3970	5660	6157.75	1.72	-35844	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1355	116.04	0.93	12	2.41	53.00	6614.00	17420	20240222	-64.70	4580	20241209	34.28	6430	-4.35	20250120	5070	21.30	20250102	17420	-64.70	20240222	4580	34.28	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
38	20250120	120647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	510	2	9.01	3135871380	509280	985.14	5770	6430	5730	7350	3970	5660	6157.46	1.72	-45911	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1359	116.42	0.93	12	2.31	53.00	6614.00	17420	20240222	-64.58	4580	20241209	34.72	6430	-4.04	20250120	5070	21.70	20250102	17420	-64.58	20240222	4580	34.72	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
39	20250120	110647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	350	2	6.18	2943114480	477848	924.34	5770	6430	5730	7350	3970	5660	6159.10	1.72	-58292	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1324	113.40	0.91	12	2.17	53.00	6614.00	17420	20240222	-65.50	4580	20241209	31.22	6430	-6.53	20250120	5070	18.54	20250102	17420	-65.50	20240222	4580	31.22	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
40	20250120	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	320	2	5.65	2780951730	450749	871.92	5770	6430	5730	7350	3970	5660	6169.62	1.72	-58964	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1317	112.83	0.90	12	2.05	53.00	6614.00	17420	20240222	-65.67	4580	20241209	30.57	6430	-7.00	20250120	5070	17.95	20250102	17420	-65.67	20240222	4580	30.57	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
41	20250120	090647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	210	2	3.71	96281400	16543	32.00	5770	5880	5730	7350	3970	5660	5820.07	1.72	14256	5833	5746	5683	5596	5533	5790	5640	110	1690	500	3960	10	1	22028094	1293	110.75	0.89	12	0.08	53.00	6614.00	17420	20240222	-66.30	4580	20241209	28.17	5920	-0.84	20250115	5070	15.78	20250102	17420	-66.30	20240222	4580	28.17	20241209	1.10	N	079810	500	110 억	378710	N	N	1	N	N
42	20250117	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	-20	5	-0.35	291882460	51373	129.06	5620	5770	5620	7380	3980	5680	5681.64	1.71	831	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1247	106.79	0.86	12	0.23	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5920	-4.39	20250115	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.07	N	079810	500	110 억	377733	N	N	1	N	N
43	20250117	150646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	0	3	0.00	268241840	47202	118.58	5620	5770	5620	7380	3980	5680	5682.85	1.71	1744	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1251	107.17	0.86	12	0.21	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5920	-4.05	20250115	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
44	20250117	140646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-10	5	-0.18	237188520	41726	104.83	5620	5770	5620	7380	3980	5680	5684.43	1.71	1412	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1249	106.98	0.86	12	0.19	53.00	6614.00	17420	20240222	-67.45	4580	20241209	23.80	5920	-4.22	20250115	5070	11.83	20250102	17420	-67.45	20240222	4580	23.80	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
45	20250117	130645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	-30	5	-0.53	205159580	36048	90.56	5620	5770	5620	7380	3980	5680	5691.29	1.71	1897	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1245	106.60	0.85	12	0.16	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	5920	-4.56	20250115	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
46	20250117	120646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	0	3	0.00	165187040	28974	72.79	5620	5770	5620	7380	3980	5680	5701.22	1.71	2227	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1251	107.17	0.86	12	0.13	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5920	-4.05	20250115	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
47	20250117	110645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	30	2	0.53	126767870	22249	55.89	5620	5770	5620	7380	3980	5680	5697.69	1.71	3088	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1258	107.74	0.86	12	0.10	53.00	6614.00	17420	20240222	-67.22	4580	20241209	24.67	5920	-3.55	20250115	5070	12.62	20250102	17420	-67.22	20240222	4580	24.67	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
48	20250117	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	20	2	0.35	88436150	15513	38.97	5620	5770	5620	7380	3980	5680	5700.78	1.71	-107	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1256	107.55	0.86	12	0.07	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5920	-3.72	20250115	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
49	20250117	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	0	3	0.00	17956990	3175	7.98	5620	5680	5620	7380	3980	5680	5655.74	1.71	1417	5813	5746	5703	5636	5593	5780	5670	110	1700	500	3970	10	1	22028094	1251	107.17	0.86	12	0.01	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5920	-4.05	20250115	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.07	N	079810	500	110 억	377733	N	N	27	N	N
50	20250116	160641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	50	2	0.89	227325360	39689	62.32	5660	5770	5660	7310	3950	5630	5728.08	1.67	9487	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1251	107.17	0.86	12	0.18	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5920	-4.05	20250115	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.12	N	079810	500	110 억	368341	N	N	27	N	N
51	20250116	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	60	2	1.07	215663120	37637	59.10	5660	5770	5660	7310	3950	5630	5730.08	1.67	9246	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1253	107.36	0.86	12	0.17	53.00	6614.00	17420	20240222	-67.34	4580	20241209	24.24	5920	-3.89	20250115	5070	12.23	20250102	17420	-67.34	20240222	4580	24.24	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
52	20250116	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	90	2	1.60	206126010	35964	56.47	5660	5770	5660	7310	3950	5630	5731.45	1.67	9333	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1260	107.92	0.86	12	0.16	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5920	-3.38	20250115	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
53	20250116	130644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	90	2	1.60	192778630	33626	52.80	5660	5770	5660	7310	3950	5630	5733.02	1.67	8131	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1260	107.92	0.86	12	0.15	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5920	-3.38	20250115	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
54	20250116	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	90	2	1.60	146094400	25448	39.96	5660	5770	5660	7310	3950	5630	5740.90	1.67	5553	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1260	107.92	0.86	12	0.12	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5920	-3.38	20250115	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
55	20250116	110645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	120	2	2.13	131449430	22886	35.94	5660	5770	5660	7310	3950	5630	5743.66	1.67	5431	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1267	108.49	0.87	12	0.10	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	5920	-2.87	20250115	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
56	20250116	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	120	2	2.13	81267650	14156	22.23	5660	5760	5660	7310	3950	5630	5740.86	1.67	6462	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1267	108.49	0.87	12	0.06	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	5920	-2.87	20250115	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
57	20250116	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	110	2	1.95	2196560	385	0.60	5660	5740	5660	7310	3950	5630	5705.35	1.67	192	6030	5830	5720	5520	5410	5775	5465	110	1680	500	3940	10	1	22028094	1264	108.30	0.87	12	0.00	53.00	6614.00	17420	20240222	-67.05	4580	20241209	25.33	5920	-3.04	20250115	5070	13.21	20250102	17420	-67.05	20240222	4580	25.33	20241209	1.12	N	079810	500	110 억	368341	N	N	0	N	N
58	20250115	160642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-180	5	-3.10	364678930	63683	102.69	5810	5920	5610	7550	4070	5810	5726.50	1.75	-18371	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1240	106.23	0.85	12	0.29	53.00	6614.00	17420	20240222	-67.68	4580	20241209	22.93	5920	-4.90	20250115	5070	11.05	20250102	17420	-67.68	20240222	4580	22.93	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
59	20250115	150644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-140	5	-2.41	356027800	62148	100.22	5810	5920	5610	7550	4070	5810	5728.71	1.75	-17478	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1249	106.98	0.86	12	0.28	53.00	6614.00	17420	20240222	-67.45	4580	20241209	23.80	5920	-4.22	20250115	5070	11.83	20250102	17420	-67.45	20240222	4580	23.80	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
60	20250115	140640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	-160	5	-2.75	326932820	56999	91.92	5810	5920	5610	7550	4070	5810	5735.76	1.75	-14724	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1245	106.60	0.85	12	0.26	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	5920	-4.56	20250115	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
61	20250115	130643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	-170	5	-2.93	306648690	53412	86.13	5810	5920	5610	7550	4070	5810	5741.19	1.75	-13079	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1242	106.42	0.85	12	0.24	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5920	-4.73	20250115	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
62	20250115	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	-170	5	-2.93	283536760	49315	79.52	5810	5920	5610	7550	4070	5810	5749.50	1.75	-12486	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1242	106.42	0.85	12	0.22	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5920	-4.73	20250115	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
63	20250115	110642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-140	5	-2.41	211879360	36597	59.02	5810	5920	5660	7550	4070	5810	5789.53	1.75	-14320	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1249	106.98	0.86	12	0.17	53.00	6614.00	17420	20240222	-67.45	4580	20241209	23.80	5920	-4.22	20250115	5070	11.83	20250102	17420	-67.45	20240222	4580	23.80	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
64	20250115	100643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	-90	5	-1.55	177315040	30513	49.20	5810	5920	5690	7550	4070	5810	5811.13	1.75	-12927	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1260	107.92	0.86	12	0.14	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5920	-3.38	20250115	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
65	20250115	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-20	5	-0.34	15611490	2689	4.34	5810	5830	5790	7550	4070	5810	5805.69	1.75	1724	6043	5926	5723	5606	5403	5985	5665	110	1740	500	4060	10	1	22028094	1275	109.25	0.88	12	0.01	53.00	6614.00	17420	20240222	-66.76	4580	20241209	26.42	5870	-1.36	20250110	5070	14.20	20250102	17420	-66.76	20240222	4580	26.42	20241209	1.12	N	079810	500	110 억	386274	N	N	4	N	N
66	20250114	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	280	2	5.06	353331510	61783	195.19	5520	5840	5520	7180	3880	5530	5718.87	1.65	22428	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1280	109.62	0.88	12	0.28	53.00	6614.00	17420	20240222	-66.65	4580	20241209	26.86	5870	-1.02	20250110	5070	14.60	20250102	17420	-66.65	20240222	4580	26.86	20241209	1.10	N	079810	500	110 억	364232	N	N	4	N	N
67	20250114	150640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	270	2	4.88	331045430	57941	183.05	5520	5840	5520	7180	3880	5530	5713.49	1.65	20854	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1278	109.43	0.88	12	0.26	53.00	6614.00	17420	20240222	-66.70	4580	20241209	26.64	5870	-1.19	20250110	5070	14.40	20250102	17420	-66.70	20240222	4580	26.64	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
68	20250114	140639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	250	2	4.52	220439470	38874	122.81	5520	5780	5520	7180	3880	5530	5670.61	1.65	19310	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1273	109.06	0.87	12	0.18	53.00	6614.00	17420	20240222	-66.82	4580	20241209	26.20	5870	-1.53	20250110	5070	14.00	20250102	17420	-66.82	20240222	4580	26.20	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
69	20250114	130639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	110	2	1.99	100748070	17987	56.83	5520	5690	5520	7180	3880	5530	5601.16	1.65	3294	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1242	106.42	0.85	12	0.08	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5870	-3.92	20250110	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
70	20250114	120636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5620	90	2	1.63	80990720	14473	45.72	5520	5690	5520	7180	3880	5530	5595.99	1.65	528	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1238	106.04	0.85	12	0.07	53.00	6614.00	17420	20240222	-67.74	4580	20241209	22.71	5870	-4.26	20250110	5070	10.85	20250102	17420	-67.74	20240222	4580	22.71	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
71	20250114	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	70	2	1.27	65290760	11670	36.87	5520	5690	5520	7180	3880	5530	5594.75	1.65	497	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1234	105.66	0.85	12	0.05	53.00	6614.00	17420	20240222	-67.85	4580	20241209	22.27	5870	-4.60	20250110	5070	10.45	20250102	17420	-67.85	20240222	4580	22.27	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
72	20250114	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5580	50	2	0.90	56233620	10050	31.75	5520	5690	5520	7180	3880	5530	5595.39	1.65	547	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1229	105.28	0.84	12	0.05	53.00	6614.00	17420	20240222	-67.97	4580	20241209	21.83	5870	-4.94	20250110	5070	10.06	20250102	17420	-67.97	20240222	4580	21.83	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
73	20250114	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	150	2	2.71	29533450	5305	16.76	5520	5690	5520	7180	3880	5530	5567.10	1.65	2538	5743	5636	5583	5476	5423	5610	5450	110	1650	500	3870	10	1	22028094	1251	107.17	0.86	12	0.02	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5870	-3.24	20250110	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.10	N	079810	500	110 억	364232	N	N	0	N	N
74	20250113	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5530	-150	5	-2.64	176181170	31547	94.04	5630	5690	5530	7380	3980	5680	5584.73	1.69	-7573	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1218	104.34	0.84	12	0.14	53.00	6614.00	17420	20240222	-68.25	4580	20241209	20.74	5870	-5.79	20250110	5070	9.07	20250102	17420	-68.25	20240222	4580	20.74	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
75	20250113	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5550	-130	5	-2.29	155211370	27760	82.75	5630	5690	5530	7380	3980	5680	5591.19	1.69	-8410	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1223	104.72	0.84	12	0.13	53.00	6614.00	17420	20240222	-68.14	4580	20241209	21.18	5870	-5.45	20250110	5070	9.47	20250102	17420	-68.14	20240222	4580	21.18	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
76	20250113	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5550	-130	5	-2.29	126078850	22511	67.10	5630	5690	5530	7380	3980	5680	5600.77	1.69	-4988	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1223	104.72	0.84	12	0.10	53.00	6614.00	17420	20240222	-68.14	4580	20241209	21.18	5870	-5.45	20250110	5070	9.47	20250102	17420	-68.14	20240222	4580	21.18	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
77	20250113	130624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5580	-100	5	-1.76	106305850	18956	56.51	5630	5690	5530	7380	3980	5680	5608.03	1.69	-5090	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1229	105.28	0.84	12	0.09	53.00	6614.00	17420	20240222	-67.97	4580	20241209	21.83	5870	-4.94	20250110	5070	10.06	20250102	17420	-67.97	20240222	4580	21.83	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
78	20250113	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-80	5	-1.41	87403190	15575	46.43	5630	5690	5530	7380	3980	5680	5611.76	1.69	-3923	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1234	105.66	0.85	12	0.07	53.00	6614.00	17420	20240222	-67.85	4580	20241209	22.27	5870	-4.60	20250110	5070	10.45	20250102	17420	-67.85	20240222	4580	22.27	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
79	20250113	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-80	5	-1.41	64866820	11548	34.42	5630	5690	5530	7380	3980	5680	5617.15	1.69	-3032	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1234	105.66	0.85	12	0.05	53.00	6614.00	17420	20240222	-67.85	4580	20241209	22.27	5870	-4.60	20250110	5070	10.45	20250102	17420	-67.85	20240222	4580	22.27	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
80	20250113	100624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	-40	5	-0.70	46361920	8245	24.58	5630	5690	5530	7380	3980	5680	5623.03	1.69	-1033	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1242	106.42	0.85	12	0.04	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5870	-3.92	20250110	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
81	20250113	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5610	-70	5	-1.23	7699550	1371	4.09	5630	5650	5530	7380	3980	5680	5616.01	1.69	-5	5946	5812	5736	5602	5526	5775	5565	110	1700	500	3970	10	1	22028094	1236	105.85	0.85	12	0.01	53.00	6614.00	17420	20240222	-67.80	4580	20241209	22.49	5870	-4.43	20250110	5070	10.65	20250102	17420	-67.80	20240222	4580	22.49	20241209	1.14	N	079810	500	110 억	371772	N	N	0	N	N
82	20250110	160616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	-120	5	-2.07	190300350	33341	54.77	5870	5870	5660	7540	4060	5800	5707.72	1.75	-14125	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1251	107.17	0.86	12	0.15	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5870	-3.24	20250110	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
83	20250110	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	-140	5	-2.41	183215790	32093	52.72	5870	5870	5660	7540	4060	5800	5708.90	1.75	-13521	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1247	106.79	0.86	12	0.15	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5870	-3.58	20250110	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
84	20250110	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-100	5	-1.72	147473480	25799	42.38	5870	5870	5660	7540	4060	5800	5716.25	1.75	-11109	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1256	107.55	0.86	12	0.12	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5870	-2.90	20250110	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
85	20250110	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-50	5	-0.86	130365790	22797	37.45	5870	5870	5660	7540	4060	5800	5718.55	1.75	-11473	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1267	108.49	0.87	12	0.10	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	5870	-2.04	20250110	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
86	20250110	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	-80	5	-1.38	121421820	21232	34.88	5870	5870	5660	7540	4060	5800	5718.81	1.75	-11401	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1260	107.92	0.86	12	0.10	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5870	-2.56	20250110	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
87	20250110	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-100	5	-1.72	113997250	19930	32.74	5870	5870	5660	7540	4060	5800	5719.88	1.75	-11067	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1256	107.55	0.86	12	0.09	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5870	-2.90	20250110	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
88	20250110	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-90	5	-1.55	88296370	15411	25.31	5870	5870	5680	7540	4060	5800	5729.44	1.75	-7584	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1258	107.74	0.86	12	0.07	53.00	6614.00	17420	20240222	-67.22	4580	20241209	24.67	5870	-2.73	20250110	5070	12.62	20250102	17420	-67.22	20240222	4580	24.67	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
89	20250110	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-50	5	-0.86	17852660	3090	5.08	5870	5870	5720	7540	4060	5800	5777.56	1.75	-2412	5913	5856	5753	5696	5593	5885	5725	110	1740	500	4060	10	1	22028094	1267	108.49	0.87	12	0.01	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	5870	-2.04	20250110	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.14	N	079810	500	110 억	385378	N	N	1	N	N
90	20250109	160617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	40	2	0.69	345502180	60310	112.20	5730	5810	5650	7480	4040	5760	5728.63	1.72	7859	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1278	109.43	0.88	12	0.27	53.00	6614.00	17420	20240222	-66.70	4580	20241209	26.64	5810	0.00	20250107	5070	14.40	20250102	17420	-66.70	20240222	4580	26.64	20241209	1.15	N	079810	500	110 억	377935	N	N	1	N	N
91	20250109	150619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-10	5	-0.17	320687990	56025	104.23	5730	5810	5650	7480	4040	5760	5724.02	1.72	6093	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1267	108.49	0.87	12	0.25	53.00	6614.00	17420	20240222	-66.99	4580	20241209	25.55	5810	0.00	20250107	5070	13.41	20250102	17420	-66.99	20240222	4580	25.55	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
92	20250109	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	40	2	0.69	235353210	41234	76.71	5730	5800	5650	7480	4040	5760	5707.75	1.72	-448	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1278	109.43	0.88	12	0.19	53.00	6614.00	17420	20240222	-66.70	4580	20241209	26.64	5810	-0.17	20250107	5070	14.40	20250102	17420	-66.70	20240222	4580	26.64	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
93	20250109	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-50	5	-0.87	171603100	30105	56.01	5730	5770	5650	7480	4040	5760	5700.15	1.72	-5007	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1258	107.74	0.86	12	0.14	53.00	6614.00	17420	20240222	-67.22	4580	20241209	24.67	5810	-1.72	20250107	5070	12.62	20250102	17420	-67.22	20240222	4580	24.67	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
94	20250109	120617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	-80	5	-1.39	155064440	27190	50.59	5730	5770	5650	7480	4040	5760	5703.00	1.72	-4178	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1251	107.17	0.86	12	0.12	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5810	-2.24	20250107	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
95	20250109	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	-20	5	-0.35	104545670	18299	34.04	5730	5770	5650	7480	4040	5760	5713.19	1.72	-164	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1264	108.30	0.87	12	0.08	53.00	6614.00	17420	20240222	-67.05	4580	20241209	25.33	5810	-1.20	20250107	5070	13.21	20250102	17420	-67.05	20240222	4580	25.33	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
96	20250109	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-30	5	-0.52	80062920	14018	26.08	5730	5770	5650	7480	4040	5760	5711.44	1.72	-1157	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1262	108.11	0.87	12	0.06	53.00	6614.00	17420	20240222	-67.11	4580	20241209	25.11	5810	-1.38	20250107	5070	13.02	20250102	17420	-67.11	20240222	4580	25.11	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
97	20250109	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-70	5	-1.22	15319200	2689	5.00	5730	5730	5650	7480	4040	5760	5696.99	1.72	-1723	5906	5832	5696	5622	5486	5870	5660	110	1720	500	4030	10	1	22028094	1253	107.36	0.86	12	0.01	53.00	6614.00	17420	20240222	-67.34	4580	20241209	24.24	5810	-2.07	20250107	5070	12.23	20250102	17420	-67.34	20240222	4580	24.24	20241209	1.15	N	079810	500	110 억	377935	N	N	0	N	N
98	20250108	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	100	2	1.77	306003940	53549	82.50	5650	5770	5560	7350	3970	5660	5714.39	1.65	15056	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1269	108.68	0.87	12	0.24	53.00	6614.00	17420	20240222	-66.93	4580	20241209	25.76	5810	-0.86	20250107	5070	13.61	20250102	17420	-66.93	20240222	4580	25.76	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
99	20250108	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	80	2	1.41	289036910	50599	77.96	5650	5770	5560	7350	3970	5660	5712.30	1.65	13459	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1264	108.30	0.87	12	0.23	53.00	6614.00	17420	20240222	-67.05	4580	20241209	25.33	5810	-1.20	20250107	5070	13.21	20250102	17420	-67.05	20240222	4580	25.33	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
100	20250108	140618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	70	2	1.24	216159490	37909	58.41	5650	5760	5560	7350	3970	5660	5702.06	1.65	7977	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1262	108.11	0.87	12	0.17	53.00	6614.00	17420	20240222	-67.11	4580	20241209	25.11	5810	-1.38	20250107	5070	13.02	20250102	17420	-67.11	20240222	4580	25.11	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
101	20250108	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	70	2	1.24	184008140	32304	49.77	5650	5760	5560	7350	3970	5660	5696.14	1.65	5831	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1262	108.11	0.87	12	0.15	53.00	6614.00	17420	20240222	-67.11	4580	20241209	25.11	5810	-1.38	20250107	5070	13.02	20250102	17420	-67.11	20240222	4580	25.11	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
102	20250108	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	70	2	1.24	162866530	28611	44.08	5650	5760	5560	7350	3970	5660	5692.44	1.65	5508	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1262	108.11	0.87	12	0.13	53.00	6614.00	17420	20240222	-67.11	4580	20241209	25.11	5810	-1.38	20250107	5070	13.02	20250102	17420	-67.11	20240222	4580	25.11	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
103	20250108	110614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	60	2	1.06	148784290	26154	40.30	5650	5760	5560	7350	3970	5660	5688.78	1.65	5686	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1260	107.92	0.86	12	0.12	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5810	-1.55	20250107	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
104	20250108	100615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	40	2	0.71	95345590	16771	25.84	5650	5760	5560	7350	3970	5660	5685.15	1.65	599	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1256	107.55	0.86	12	0.08	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5810	-1.89	20250107	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
105	20250108	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	0	3	0.00	5331670	946	1.46	5650	5660	5560	7350	3970	5660	5636.01	1.65	203	5886	5772	5696	5582	5506	5735	5545	110	1690	500	3960	10	1	22028094	1247	106.79	0.86	12	0.00	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5810	-2.58	20250107	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.14	N	079810	500	110 억	362478	N	N	89	N	N
106	20250107	160611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	10	2	0.18	368811350	64873	79.74	5670	5810	5620	7340	3960	5650	5685.13	1.63	2997	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1247	106.79	0.86	12	0.29	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5810	-2.58	20250107	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.18	N	079810	500	110 억	358617	N	N	89	N	N
107	20250107	150611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	0	3	0.00	364097890	64040	78.72	5670	5810	5620	7340	3960	5650	5685.48	1.63	2626	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1245	106.60	0.85	12	0.29	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	5810	-2.75	20250107	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
108	20250107	140610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	30	2	0.53	277314200	48653	59.80	5670	5810	5620	7340	3960	5650	5699.84	1.63	1855	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1251	107.17	0.86	12	0.22	53.00	6614.00	17420	20240222	-67.39	4580	20241209	24.02	5810	-2.24	20250107	5070	12.03	20250102	17420	-67.39	20240222	4580	24.02	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
109	20250107	130611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	10	2	0.18	244410140	42870	52.69	5670	5810	5620	7340	3960	5650	5701.19	1.63	-1086	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1247	106.79	0.86	12	0.19	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5810	-2.58	20250107	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
110	20250107	120611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	70	2	1.24	218844280	38362	47.15	5670	5810	5620	7340	3960	5650	5704.72	1.63	935	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1260	107.92	0.86	12	0.17	53.00	6614.00	17420	20240222	-67.16	4580	20241209	24.89	5810	-1.55	20250107	5070	12.82	20250102	17420	-67.16	20240222	4580	24.89	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
111	20250107	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	50	2	0.88	199796410	35023	43.05	5670	5810	5620	7340	3960	5650	5704.72	1.63	864	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1256	107.55	0.86	12	0.16	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5810	-1.89	20250107	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
112	20250107	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	60	2	1.06	173456080	30400	37.37	5670	5810	5620	7340	3960	5650	5705.79	1.63	890	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1258	107.74	0.86	12	0.14	53.00	6614.00	17420	20240222	-67.22	4580	20241209	24.67	5810	-1.72	20250107	5070	12.62	20250102	17420	-67.22	20240222	4580	24.67	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
113	20250107	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	50	2	0.88	20234910	3566	4.38	5670	5730	5660	7340	3960	5650	5674.40	1.63	-470	5810	5730	5590	5510	5370	5770	5550	110	1690	500	3950	10	1	22028094	1256	107.55	0.86	12	0.02	53.00	6614.00	17420	20240222	-67.28	4580	20241209	24.45	5730	-0.52	20250107	5070	12.43	20250102	17420	-67.28	20240222	4580	24.45	20241209	1.18	N	079810	500	110 억	358617	N	N	21	N	N
114	20250106	160604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	200	2	3.67	456399630	81254	76.62	5500	5670	5450	7080	3820	5450	5616.93	1.66	-5747	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1245	106.60	0.85	12	0.37	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	5670	-0.35	20250106	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.19	N	079810	500	110 억	366619	N	N	21	N	N
115	20250106	150605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5660	210	2	3.85	448394640	79837	75.28	5500	5670	5450	7080	3820	5450	5616.38	1.66	-5158	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1247	106.79	0.86	12	0.36	53.00	6614.00	17420	20240222	-67.51	4580	20241209	23.58	5670	-0.18	20250106	5070	11.64	20250102	17420	-67.51	20240222	4580	23.58	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
116	20250106	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	190	2	3.49	395212180	70419	66.40	5500	5670	5450	7080	3820	5450	5612.29	1.66	-2846	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1242	106.42	0.85	12	0.32	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5670	-0.53	20250106	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
117	20250106	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	220	2	4.04	362167370	64565	60.88	5500	5670	5450	7080	3820	5450	5609.35	1.66	-1272	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1249	106.98	0.86	12	0.29	53.00	6614.00	17420	20240222	-67.45	4580	20241209	23.80	5670	0.00	20250106	5070	11.83	20250102	17420	-67.45	20240222	4580	23.80	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
118	20250106	120600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	190	2	3.49	314472190	56137	52.93	5500	5660	5450	7080	3820	5450	5601.87	1.66	-1519	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1242	106.42	0.85	12	0.25	53.00	6614.00	17420	20240222	-67.62	4580	20241209	23.14	5660	-0.35	20250106	5070	11.24	20250102	17420	-67.62	20240222	4580	23.14	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
119	20250106	110602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	200	2	3.67	271495700	48526	45.76	5500	5650	5450	7080	3820	5450	5594.85	1.66	-519	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1245	106.60	0.85	12	0.22	53.00	6614.00	17420	20240222	-67.57	4580	20241209	23.36	5650	0.00	20250106	5070	11.44	20250102	17420	-67.57	20240222	4580	23.36	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
120	20250106	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5590	140	2	2.57	178583240	32029	30.20	5500	5640	5450	7080	3820	5450	5575.67	1.66	-3833	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1231	105.47	0.85	12	0.15	53.00	6614.00	17420	20240222	-67.91	4580	20241209	22.05	5640	-0.89	20250106	5070	10.26	20250102	17420	-67.91	20240222	4580	22.05	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
121	20250106	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	120	2	2.20	31945440	5812	5.48	5500	5570	5450	7080	3820	5450	5496.46	1.66	1079	5710	5580	5390	5260	5070	5645	5325	110	1630	500	3810	10	1	22028094	1227	105.09	0.84	12	0.03	53.00	6614.00	17420	20240222	-68.03	4580	20241209	21.62	5570	0.00	20250106	5070	9.86	20250102	17420	-68.03	20240222	4580	21.62	20241209	1.19	N	079810	500	110 억	366619	N	N	0	N	N
122	20250103	160558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	240	2	4.61	571956140	105311	213.35	5210	5520	5200	6770	3650	5210	5431.06	1.54	27761	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1201	102.83	0.82	12	0.48	53.00	6614.00	17420	20240222	-68.71	4580	20241209	19.00	5520	-1.27	20250103	5070	7.50	20250102	17420	-68.71	20240222	4580	19.00	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
123	20250103	150559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	240	2	4.61	556911580	102547	207.75	5210	5520	5200	6770	3650	5210	5430.79	1.54	27871	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1201	102.83	0.82	12	0.47	53.00	6614.00	17420	20240222	-68.71	4580	20241209	19.00	5520	-1.27	20250103	5070	7.50	20250102	17420	-68.71	20240222	4580	19.00	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
124	20250103	140559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5470	260	2	4.99	535859640	98678	199.91	5210	5520	5200	6770	3650	5210	5430.39	1.54	26978	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1205	103.21	0.83	12	0.45	53.00	6614.00	17420	20240222	-68.60	4580	20241209	19.43	5520	-0.91	20250103	5070	7.89	20250102	17420	-68.60	20240222	4580	19.43	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
125	20250103	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	270	2	5.18	464981200	85686	173.59	5210	5520	5200	6770	3650	5210	5426.57	1.54	27880	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1207	103.40	0.83	12	0.39	53.00	6614.00	17420	20240222	-68.54	4580	20241209	19.65	5520	-0.72	20250103	5070	8.09	20250102	17420	-68.54	20240222	4580	19.65	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
126	20250103	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	270	2	5.18	408076340	75308	152.57	5210	5520	5200	6770	3650	5210	5418.76	1.54	22285	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1207	103.40	0.83	12	0.34	53.00	6614.00	17420	20240222	-68.54	4580	20241209	19.65	5520	-0.72	20250103	5070	8.09	20250102	17420	-68.54	20240222	4580	19.65	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
127	20250103	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	230	2	4.41	371073560	68524	138.82	5210	5520	5200	6770	3650	5210	5415.23	1.54	17932	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1198	102.64	0.82	12	0.31	53.00	6614.00	17420	20240222	-68.77	4580	20241209	18.78	5520	-1.45	20250103	5070	7.30	20250102	17420	-68.77	20240222	4580	18.78	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
128	20250103	100556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	190	2	3.65	293964720	54308	110.02	5210	5520	5200	6770	3650	5210	5412.92	1.54	9760	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1190	101.89	0.82	12	0.25	53.00	6614.00	17420	20240222	-69.00	4580	20241209	17.90	5520	-2.17	20250103	5070	6.51	20250102	17420	-69.00	20240222	4580	17.90	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
129	20250103	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	180	2	3.45	54466610	10209	20.68	5210	5390	5200	6770	3650	5210	5335.16	1.54	7983	5316	5262	5166	5112	5016	5290	5140	110	1560	500	3640	10	1	22028094	1187	101.70	0.81	12	0.05	53.00	6614.00	17420	20240222	-69.06	4580	20241209	17.69	5390	0.00	20250103	5070	6.31	20250102	17420	-69.06	20240222	4580	17.69	20241209	1.20	N	079810	500	110 억	339521	N	N	0	N	N
130	20250102	160554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	80	2	1.56	251051390	48956	195.21	5130	5220	5070	6660	3600	5130	5128.10	1.54	248	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1148	98.30	0.79	12	0.22	53.00	6614.00	17420	20240222	-70.09	4580	20241209	13.76	5220	-0.19	20250102	5070	2.76	20250102	17420	-70.09	20240222	4580	13.76	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
131	20250102	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	50	2	0.97	240566880	46936	187.16	5130	5220	5070	6660	3600	5130	5125.42	1.54	38	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1141	97.74	0.78	12	0.21	53.00	6614.00	17420	20240222	-70.26	4580	20241209	13.10	5220	-0.77	20250102	5070	2.17	20250102	17420	-70.26	20240222	4580	13.10	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
132	20250102	140552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	0	3	0.00	203808860	39814	158.76	5130	5210	5070	6660	3600	5130	5119.02	1.54	-2313	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1130	96.79	0.78	12	0.18	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	5210	-1.54	20250102	5070	1.18	20250102	17420	-70.55	20240222	4580	12.01	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
133	20250102	130553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-30	5	-0.58	191650810	37442	149.30	5130	5210	5070	6660	3600	5130	5118.60	1.54	-2342	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1123	96.23	0.77	12	0.17	53.00	6614.00	17420	20240222	-70.72	4580	20241209	11.35	5210	-2.11	20250102	5070	0.59	20250102	17420	-70.72	20240222	4580	11.35	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
134	20250102	120551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	0	3	0.00	173202760	33838	134.93	5130	5210	5070	6660	3600	5130	5118.58	1.54	-1440	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1130	96.79	0.78	12	0.15	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	5210	-1.54	20250102	5070	1.18	20250102	17420	-70.55	20240222	4580	12.01	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
135	20250102	110543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	-40	5	-0.78	123620350	24162	96.35	5130	5210	5070	6660	3600	5130	5116.31	1.54	-7809	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1121	96.04	0.77	12	0.11	53.00	6614.00	17420	20240222	-70.78	4580	20241209	11.14	5210	-2.30	20250102	5070	0.39	20250102	17420	-70.78	20240222	4580	11.14	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
136	20250102	100550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-10	5	-0.19	29170090	5699	22.73	5130	5210	5070	6660	3600	5130	5118.44	1.54	-3842	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1128	96.60	0.77	12	0.03	53.00	6614.00	17420	20240222	-70.61	4580	20241209	11.79	5210	-1.73	20250102	5070	0.99	20250102	17420	-70.61	20240222	4580	11.79	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N
137	20250102	090545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	0	3	0.00	0	0	0.00	0	0	0	6660	3600	5130	0.00	1.54	0	5250	5190	5090	5030	4930	5220	5060	110	1530	500	3590	10	1	22028094	1130	96.79	0.78	12	0.00	53.00	6614.00	17420	20240222	-70.55	4580	20241209	12.01	0	0.00	0	0	0.00	0	17420	-70.55	20240222	4580	12.01	20241209	1.21	N	079810	500	110 억	338968	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History