KissMeData/227950/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	0	3	0.00	84048395	192342	68.64	434	441	430	564	304	434	436.98	0.78	7412	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	450	4.17	0.40	12	0.19	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
3	20250124	151028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	3	2	0.69	81704607	186943	66.71	434	441	430	564	304	434	437.06	0.78	8150	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	453	4.20	0.41	12	0.18	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
4	20250124	141026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	4	2	0.92	80276025	183666	65.55	434	441	430	564	304	434	437.08	0.78	8047	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.18	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
5	20250124	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	1	2	0.23	69872014	159694	56.99	434	441	430	564	304	434	437.54	0.78	8741	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	451	4.18	0.41	12	0.15	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	422	3.08	20250117	849	-48.76	20240314	405	7.41	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
6	20250124	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	3	2	0.69	60401305	137935	49.23	434	441	430	564	304	434	437.90	0.78	-554	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	453	4.20	0.41	12	0.13	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
7	20250124	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	5	2	1.15	52827674	120624	43.05	434	441	430	564	304	434	437.95	0.78	-2675	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	455	4.22	0.41	12	0.12	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	462	-4.98	20250110	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
8	20250124	101022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	6	2	1.38	19784516	45403	16.20	434	440	430	564	304	434	435.75	0.78	-5104	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	456	4.23	0.41	12	0.04	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	462	-4.76	20250110	422	4.27	20250117	849	-48.17	20240314	405	8.64	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
9	20250124	091029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	430	-4	5	-0.92	2950598	6814	2.43	434	434	430	564	304	434	433.02	0.78	-4337	444	438	434	428	424	437	427	104	130	100	300	1	1	103575530	445	4.13	0.40	12	0.01	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	462	-6.93	20250110	422	1.90	20250117	849	-49.35	20240314	405	6.17	20241028	1.31	N	227950	100	103 억	812004	N	N	N	N
10	20250123	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-6	5	-1.36	121212818	280178	162.25	440	440	430	572	308	440	432.63	0.79	-15706	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	450	4.17	0.40	12	0.27	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
11	20250123	151020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	-2	5	-0.45	114334300	264294	153.05	440	440	430	572	308	440	432.60	0.79	-14462	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	454	4.21	0.41	12	0.26	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
12	20250123	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	-5	5	-1.14	101296334	234254	135.66	440	440	430	572	308	440	432.42	0.79	-9338	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	451	4.18	0.41	12	0.23	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	422	3.08	20250117	849	-48.76	20240314	405	7.41	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
13	20250123	131020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	433	-7	5	-1.59	88303100	204172	118.24	440	440	430	572	308	440	432.49	0.79	-12801	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	448	4.16	0.40	12	0.20	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	462	-6.28	20250110	422	2.61	20250117	849	-49.00	20240314	405	6.91	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
14	20250123	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	-8	5	-1.82	83007559	191926	111.14	440	440	430	572	308	440	432.50	0.79	-8669	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	447	4.15	0.40	12	0.19	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	462	-6.49	20250110	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
15	20250123	111012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	431	-9	5	-2.05	78763184	182105	105.46	440	440	430	572	308	440	432.52	0.79	-6702	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	446	4.14	0.40	12	0.18	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	462	-6.71	20250110	422	2.13	20250117	849	-49.23	20240314	405	6.42	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
16	20250123	101020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-6	5	-1.36	36404958	83889	48.58	440	440	432	572	308	440	433.97	0.79	-10486	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	450	4.17	0.40	12	0.08	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
17	20250123	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-3	5	-0.68	800243	1832	1.06	440	440	436	572	308	440	436.81	0.79	-1279	452	446	439	433	426	449	436	104	132	100	300	1	1	103575530	453	4.20	0.41	12	0.00	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.34	N	227950	100	103 억	818780	N	N	N	N
18	20250122	161012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	-4	5	-0.90	75451773	172565	72.86	439	445	432	577	311	444	437.24	0.79	-693	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	456	4.23	0.41	12	0.17	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	462	-4.76	20250110	422	4.27	20250117	849	-48.17	20240314	405	8.64	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
19	20250122	151014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	-5	5	-1.13	74549333	170514	71.99	439	445	432	577	311	444	437.20	0.79	-153	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	455	4.22	0.41	12	0.16	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	462	-4.98	20250110	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
20	20250122	141013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-8	5	-1.80	58830609	134651	56.85	439	445	432	577	311	444	436.91	0.79	1899	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	452	4.19	0.41	12	0.13	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
21	20250122	131014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	-6	5	-1.35	51231546	117289	49.52	439	445	432	577	311	444	436.80	0.79	2035	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	454	4.21	0.41	12	0.11	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
22	20250122	121012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-7	5	-1.58	43448735	99431	41.98	439	445	432	577	311	444	436.97	0.79	2590	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	453	4.20	0.41	12	0.10	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
23	20250122	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	-5	5	-1.13	38808807	88786	37.48	439	445	432	577	311	444	437.11	0.79	2587	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	455	4.22	0.41	12	0.09	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	462	-4.98	20250110	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
24	20250122	101013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	13308635	30168	12.74	439	445	436	577	311	444	441.15	0.79	-79	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.03	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
25	20250122	091015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-1	5	-0.23	5893591	13403	5.66	439	444	436	577	311	444	439.72	0.79	-2407	456	449	441	434	426	453	438	104	133	100	310	1	1	103575530	459	4.26	0.41	12	0.01	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	1.34	N	227950	100	103 억	819383	N	N	N	N
26	20250121	161006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	6	2	1.37	104259832	236740	173.52	435	448	433	569	307	438	440.40	0.81	-15520	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	460	4.27	0.41	12	0.23	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
27	20250121	151009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	3	2	0.68	100024219	227101	166.45	435	448	433	569	307	438	440.44	0.81	-16676	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	457	4.24	0.41	12	0.22	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	462	-4.55	20250110	422	4.50	20250117	849	-48.06	20240314	405	8.89	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
28	20250121	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	6	2	1.37	93176755	211636	155.12	435	448	433	569	307	438	440.27	0.81	-16233	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	460	4.27	0.41	12	0.20	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
29	20250121	131008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	6	2	1.37	91068520	206871	151.62	435	448	433	569	307	438	440.22	0.81	-15785	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	460	4.27	0.41	12	0.20	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
30	20250121	120951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	1	2	0.23	63204552	144135	105.64	435	444	433	569	307	438	438.51	0.81	-9229	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	455	4.22	0.41	12	0.14	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	462	-4.98	20250110	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
31	20250121	110917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	2	2	0.46	53911011	123099	90.22	435	444	433	569	307	438	437.95	0.81	-9762	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	456	4.23	0.41	12	0.12	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	462	-4.76	20250110	422	4.27	20250117	849	-48.17	20240314	405	8.64	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
32	20250121	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-1	5	-0.23	9112401	20929	15.34	435	438	434	569	307	438	435.40	0.81	2345	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	453	4.20	0.41	12	0.02	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
33	20250121	091010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	-3	5	-0.68	4169311	9587	7.03	435	438	434	569	307	438	434.89	0.81	2581	444	441	435	432	426	442	433	104	131	100	300	1	1	103575530	451	4.18	0.41	12	0.01	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	422	3.08	20250117	849	-48.76	20240314	405	7.41	20241028	1.35	N	227950	100	103 억	834833	N	N	N	N
34	20250120	160956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	4	2	0.92	59030180	136387	57.19	437	438	429	564	304	434	432.81	0.82	-11851	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.13	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
35	20250120	151008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	2	2	0.46	50227552	116165	48.71	437	437	429	564	304	434	432.38	0.82	-11626	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	452	4.19	0.41	12	0.11	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
36	20250120	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	-2	5	-0.46	38688440	89609	37.57	437	437	429	564	304	434	431.75	0.82	-9106	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	447	4.15	0.40	12	0.09	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	462	-6.49	20250110	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
37	20250120	131006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	0	3	0.00	32237332	74672	31.31	437	437	429	564	304	434	431.72	0.82	-9064	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	450	4.17	0.40	12	0.07	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
38	20250120	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	-2	5	-0.46	18860106	43612	18.29	437	437	430	564	304	434	432.45	0.82	-9366	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	447	4.15	0.40	12	0.04	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	462	-6.49	20250110	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
39	20250120	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	431	-3	5	-0.69	16650794	38498	16.14	437	437	430	564	304	434	432.51	0.82	-7502	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	446	4.14	0.40	12	0.04	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	462	-6.71	20250110	422	2.13	20250117	849	-49.23	20240314	405	6.42	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
40	20250120	101007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	0	3	0.00	8300686	19214	8.06	437	437	430	564	304	434	432.01	0.82	-4204	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	450	4.17	0.40	12	0.02	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
41	20250120	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	2	2	0.46	1740395	4020	1.69	437	437	430	564	304	434	432.93	0.82	-2539	444	438	430	424	416	442	428	104	130	100	300	1	1	103575530	452	4.19	0.41	12	0.00	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	1.33	N	227950	100	103 억	846684	N	N	N	N
42	20250117	161003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	9	2	2.12	102493654	238198	119.51	425	436	422	552	298	425	430.29	0.83	-12447	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	450	4.17	0.40	12	0.23	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
43	20250117	151003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	433	8	2	1.88	101609700	236161	118.49	425	436	422	552	298	425	430.26	0.83	-12430	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	448	4.16	0.40	12	0.23	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	462	-6.28	20250110	422	2.61	20250117	849	-49.00	20240314	405	6.91	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
44	20250117	141007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	7	2	1.65	73578120	171679	86.14	425	434	422	552	298	425	428.58	0.83	-10840	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	447	4.15	0.40	12	0.17	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	462	-6.49	20250110	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
45	20250117	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	431	6	2	1.41	26328787	61902	31.06	425	431	422	552	298	425	425.33	0.83	-4801	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	446	4.14	0.40	12	0.06	104.00	1074.00	849	20240314	-49.23	405	20241028	6.42	462	-6.71	20250110	422	2.13	20250117	849	-49.23	20240314	405	6.42	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
46	20250117	121006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	426	1	2	0.24	14915963	35184	17.65	425	428	422	552	298	425	423.94	0.83	-979	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	441	4.10	0.40	12	0.03	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	462	-7.79	20250110	422	0.95	20250117	849	-49.82	20240314	405	5.19	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
47	20250117	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	428	3	2	0.71	14046711	33143	16.63	425	428	422	552	298	425	423.82	0.83	-1119	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	443	4.12	0.40	12	0.03	104.00	1074.00	849	20240314	-49.59	405	20241028	5.68	462	-7.36	20250110	422	1.42	20250117	849	-49.59	20240314	405	5.68	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
48	20250117	101007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	428	3	2	0.71	3201070	7519	3.77	425	428	423	552	298	425	425.73	0.83	-1119	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	443	4.12	0.40	12	0.01	104.00	1074.00	849	20240314	-49.59	405	20241028	5.68	462	-7.36	20250110	423	1.18	20250117	849	-49.59	20240314	405	5.68	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
49	20250117	091006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	423	-2	5	-0.47	985544	2326	1.17	425	426	423	552	298	425	423.71	0.83	-3	446	435	429	418	412	432	415	104	127	100	290	1	1	103575530	438	4.07	0.39	12	0.00	104.00	1074.00	849	20240314	-50.18	405	20241028	4.44	462	-8.44	20250110	423	0.00	20250117	849	-50.18	20240314	405	4.44	20241028	1.29	N	227950	100	103 억	855635	N	N	N	N
50	20250116	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	425	-7	5	-1.62	85513917	199167	90.27	434	440	423	561	303	432	429.50	0.81	21984	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	440	4.09	0.40	12	0.19	104.00	1074.00	849	20240314	-49.94	405	20241028	4.94	462	-8.01	20250110	423	0.47	20250116	849	-49.94	20240314	405	4.94	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
51	20250116	150911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	3	2	0.69	32169120	74213	33.64	434	440	430	561	303	432	433.47	0.81	-1143	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.07	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	425	2.35	20250102	849	-48.76	20240314	405	7.41	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
52	20250116	141004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	4	2	0.93	16146015	37185	16.85	434	440	430	561	303	432	434.21	0.81	-3183	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	452	4.19	0.41	12	0.04	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	425	2.59	20250102	849	-48.65	20240314	405	7.65	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
53	20250116	131003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	4	2	0.93	15268729	35170	15.94	434	440	430	561	303	432	434.14	0.81	-3070	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	452	4.19	0.41	12	0.03	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	425	2.59	20250102	849	-48.65	20240314	405	7.65	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
54	20250116	121003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	5	2	1.16	12954448	29857	13.53	434	440	430	561	303	432	433.88	0.81	-3070	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	453	4.20	0.41	12	0.03	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	425	2.82	20250102	849	-48.53	20240314	405	7.90	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
55	20250116	111004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	5	2	1.16	12297363	28350	12.85	434	440	430	561	303	432	433.77	0.81	-2925	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	453	4.20	0.41	12	0.03	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	425	2.82	20250102	849	-48.53	20240314	405	7.90	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
56	20250116	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	3	2	0.69	11639674	26844	12.17	434	440	430	561	303	432	433.60	0.81	-2808	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	451	4.18	0.41	12	0.03	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	425	2.35	20250102	849	-48.76	20240314	405	7.41	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
57	20250116	091006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	6	2	1.39	2938627	6750	3.06	434	438	434	561	303	432	435.35	0.81	-2059	447	439	434	426	421	437	424	104	129	100	300	1	1	103575530	454	4.21	0.41	12	0.01	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	425	3.06	20250102	849	-48.41	20240314	405	8.15	20241028	1.28	N	227950	100	103 억	837147	N	N	N	N
58	20250115	161001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	-12	5	-2.70	95373564	220411	186.25	441	442	429	577	311	444	432.71	0.81	-5798	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	447	4.15	0.40	12	0.21	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	462	-6.49	20250110	425	1.65	20250102	849	-49.12	20240314	405	6.67	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
59	20250115	151002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-10	5	-2.25	83825474	193706	163.68	441	442	429	577	311	444	432.75	0.81	-4592	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	450	4.17	0.40	12	0.19	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	425	2.12	20250102	849	-48.88	20240314	405	7.16	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
60	20250115	140956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	433	-11	5	-2.48	75272066	173900	146.94	441	442	429	577	311	444	432.85	0.81	2829	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	448	4.16	0.40	12	0.17	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	462	-6.28	20250110	425	1.88	20250102	849	-49.00	20240314	405	6.91	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
61	20250115	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	-9	5	-2.03	73380107	169549	143.27	441	442	429	577	311	444	432.80	0.81	3264	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	451	4.18	0.41	12	0.16	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	462	-5.84	20250110	425	2.35	20250102	849	-48.76	20240314	405	7.41	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
62	20250115	120947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-10	5	-2.25	72304744	167069	141.17	441	442	429	577	311	444	432.78	0.81	4068	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	450	4.17	0.40	12	0.16	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	425	2.12	20250102	849	-48.88	20240314	405	7.16	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
63	20250115	111001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-10	5	-2.25	70839505	163691	138.32	441	442	429	577	311	444	432.76	0.81	3905	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	450	4.17	0.40	12	0.16	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	425	2.12	20250102	849	-48.88	20240314	405	7.16	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
64	20250115	101001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-8	5	-1.80	65584862	151581	128.09	441	442	429	577	311	444	432.67	0.81	6708	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	452	4.19	0.41	12	0.15	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	425	2.59	20250102	849	-48.65	20240314	405	7.65	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
65	20250115	091004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	442	-2	5	-0.45	4616637	10512	8.88	441	442	437	577	311	444	439.18	0.81	3191	451	447	443	439	435	448	440	104	133	100	310	1	1	103575530	458	4.25	0.41	12	0.01	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	462	-4.33	20250110	425	4.00	20250102	849	-47.94	20240314	405	9.14	20241028	1.26	N	227950	100	103 억	842945	N	N	N	N
66	20250114	160943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	52352717	118343	57.90	444	447	439	577	311	444	442.38	0.81	4817	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.11	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
67	20250114	151000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	52104080	117783	57.62	444	447	439	577	311	444	442.37	0.81	5294	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.11	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
68	20250114	140956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	-3	5	-0.68	50639938	114471	56.00	444	447	439	577	311	444	442.38	0.81	4364	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	457	4.24	0.41	12	0.11	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	462	-4.55	20250110	425	3.76	20250102	849	-48.06	20240314	405	8.89	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
69	20250114	130955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-1	5	-0.23	26755570	60278	29.49	444	447	440	577	311	444	443.87	0.81	1192	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	459	4.26	0.41	12	0.06	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	425	4.24	20250102	849	-47.82	20240314	405	9.38	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
70	20250114	120951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-1	5	-0.23	26260739	59161	28.94	444	447	440	577	311	444	443.89	0.81	1192	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	459	4.26	0.41	12	0.06	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	425	4.24	20250102	849	-47.82	20240314	405	9.38	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
71	20250114	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	24932952	56153	27.47	444	447	440	577	311	444	444.02	0.81	1169	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.05	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
72	20250114	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	20644098	46426	22.71	444	447	442	577	311	444	444.67	0.81	1201	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.04	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
73	20250114	090954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	0	3	0.00	9367068	21097	10.32	444	444	444	577	311	444	444.00	0.81	385	460	452	446	438	432	449	435	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.02	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.26	N	227950	100	103 억	838128	N	N	N	N
74	20250113	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-10	5	-2.20	90443818	204016	181.32	454	454	440	590	318	454	443.31	0.85	-47376	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.20	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
75	20250113	150946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-10	5	-2.20	89047080	200863	178.51	454	454	440	590	318	454	443.32	0.85	-45873	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.19	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
76	20250113	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	-9	5	-1.98	88030047	198570	176.48	454	454	440	590	318	454	443.32	0.85	-45873	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	461	4.28	0.41	12	0.19	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	462	-3.68	20250110	425	4.71	20250102	849	-47.59	20240314	405	9.88	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
77	20250113	130932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-11	5	-2.42	76957949	173687	154.36	454	454	440	590	318	454	443.08	0.85	-41676	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	459	4.26	0.41	12	0.17	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	425	4.24	20250102	849	-47.82	20240314	405	9.38	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
78	20250113	120936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	442	-12	5	-2.64	52978432	119506	106.21	454	454	440	590	318	454	443.31	0.85	-28466	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	458	4.25	0.41	12	0.12	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	462	-4.33	20250110	425	4.00	20250102	849	-47.94	20240314	405	9.14	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
79	20250113	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-10	5	-2.20	20605657	46176	41.04	454	454	442	590	318	454	446.23	0.85	-30803	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.04	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	425	4.47	20250102	849	-47.70	20240314	405	9.63	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
80	20250113	100933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-6	5	-1.32	7217116	16111	14.32	454	454	446	590	318	454	447.94	0.85	-11618	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	464	4.31	0.42	12	0.02	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	462	-3.03	20250110	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
81	20250113	090939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-4	5	-0.88	1096858	2436	2.16	454	454	450	590	318	454	450.19	0.85	-1601	468	461	455	448	442	458	445	104	136	100	310	1	1	103575530	466	4.33	0.42	12	0.00	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	425	5.88	20250102	849	-47.00	20240314	405	11.11	20241028	1.22	N	227950	100	103 억	885082	N	N	N	N
82	20250110	160914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	-1	5	-0.22	50072856	110589	51.08	455	462	449	591	319	455	452.78	0.86	-2654	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	470	4.37	0.42	12	0.11	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	462	-1.73	20250110	425	6.82	20250102	849	-46.53	20240314	405	12.10	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
83	20250110	150922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-5	5	-1.10	46208384	102046	47.14	455	462	449	591	319	455	452.82	0.86	217	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	466	4.33	0.42	12	0.10	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	425	5.88	20250102	849	-47.00	20240314	405	11.11	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
84	20250110	140929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	0	3	0.00	39650554	87538	40.43	455	462	449	591	319	455	452.95	0.86	-845	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	471	4.38	0.42	12	0.08	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	462	-1.52	20250110	425	7.06	20250102	849	-46.41	20240314	405	12.35	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
85	20250110	130928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	0	3	0.00	32111585	70895	32.75	455	462	449	591	319	455	452.95	0.86	-401	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	471	4.38	0.42	12	0.07	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	462	-1.52	20250110	425	7.06	20250102	849	-46.41	20240314	405	12.35	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
86	20250110	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-5	5	-1.10	28767617	63500	29.33	455	462	449	591	319	455	453.03	0.86	472	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	466	4.33	0.42	12	0.06	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	425	5.88	20250102	849	-47.00	20240314	405	11.11	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
87	20250110	110927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	-4	5	-0.88	26922068	59400	27.44	455	462	449	591	319	455	453.23	0.86	-1747	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	467	4.34	0.42	12	0.06	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	462	-2.38	20250110	425	6.12	20250102	849	-46.88	20240314	405	11.36	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
88	20250110	100925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	-3	5	-0.66	20008406	44147	20.39	455	462	449	591	319	455	453.22	0.86	-1794	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	468	4.35	0.42	12	0.04	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	462	-2.16	20250110	425	6.35	20250102	849	-46.76	20240314	405	11.60	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
89	20250110	090929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	458	3	2	0.66	3468175	7584	3.50	455	462	455	591	319	455	457.30	0.86	-970	465	460	451	446	437	462	448	104	136	100	310	1	1	103575530	474	4.40	0.43	12	0.01	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	462	-0.87	20250110	425	7.76	20250102	849	-46.05	20240314	405	13.09	20241028	1.21	N	227950	100	103 억	887736	N	N	N	N
90	20250109	160920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	6	2	1.34	97296759	216427	113.52	449	456	442	583	315	449	449.56	0.83	30161	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	471	4.38	0.42	12	0.21	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	457	-0.44	20250103	425	7.06	20250102	849	-46.41	20240314	405	12.35	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
91	20250109	150915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	3	2	0.67	94697049	210703	110.51	449	456	442	583	315	449	449.43	0.83	29699	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	468	4.35	0.42	12	0.20	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	457	-1.09	20250103	425	6.35	20250102	849	-46.76	20240314	405	11.60	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
92	20250109	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	6	2	1.34	91676912	204042	107.02	449	456	442	583	315	449	449.30	0.83	30050	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	471	4.38	0.42	12	0.20	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	457	-0.44	20250103	425	7.06	20250102	849	-46.41	20240314	405	12.35	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
93	20250109	130921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	7	2	1.56	86801212	193308	101.39	449	456	442	583	315	449	449.03	0.83	31103	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	472	4.38	0.42	12	0.19	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	457	-0.22	20250103	425	7.29	20250102	849	-46.29	20240314	405	12.59	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
94	20250109	120922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-1	5	-0.22	31221996	70227	36.83	449	449	442	583	315	449	444.59	0.83	907	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	464	4.31	0.42	12	0.07	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	457	-1.97	20250103	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
95	20250109	110926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-1	5	-0.22	23436064	52776	27.68	449	449	442	583	315	449	444.07	0.83	-271	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	464	4.31	0.42	12	0.05	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	457	-1.97	20250103	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
96	20250109	100923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-3	5	-0.67	22362227	50369	26.42	449	449	442	583	315	449	443.97	0.83	-249	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	462	4.29	0.42	12	0.05	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	457	-2.41	20250103	425	4.94	20250102	849	-47.47	20240314	405	10.12	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
97	20250109	090928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	0	3	0.00	6477955	14535	7.62	449	449	445	583	315	449	445.68	0.83	1617	458	453	448	443	438	454	444	104	134	100	310	1	1	103575530	465	4.32	0.42	12	0.01	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.20	N	227950	100	103 억	857796	N	N	N	N
98	20250108	160914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	1	2	0.22	85270420	190405	119.51	449	453	443	582	314	448	447.84	0.86	-29723	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	465	4.32	0.42	12	0.18	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
99	20250108	150918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	-1	5	-0.22	81028906	180933	113.56	449	453	443	582	314	448	447.84	0.86	-31661	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	463	4.30	0.42	12	0.17	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	457	-2.19	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
100	20250108	140921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	-3	5	-0.67	78476706	175197	109.96	449	453	443	582	314	448	447.93	0.86	-32774	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	461	4.28	0.41	12	0.17	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	457	-2.63	20250103	425	4.71	20250102	849	-47.59	20240314	405	9.88	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
101	20250108	130920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	1	2	0.22	43961922	97672	61.30	449	453	448	582	314	448	450.10	0.86	3651	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	465	4.32	0.42	12	0.09	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
102	20250108	120916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	1	2	0.22	35410019	78615	49.34	449	453	449	582	314	448	450.42	0.86	8267	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	465	4.32	0.42	12	0.08	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
103	20250108	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	2	2	0.45	32459287	72055	45.22	449	453	449	582	314	448	450.48	0.86	12042	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	466	4.33	0.42	12	0.07	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	457	-1.53	20250103	425	5.88	20250102	849	-47.00	20240314	405	11.11	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
104	20250108	100919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	4	2	0.89	23129618	51348	32.23	449	453	449	582	314	448	450.45	0.86	14221	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	468	4.35	0.42	12	0.05	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	457	-1.09	20250103	425	6.35	20250102	849	-46.76	20240314	405	11.60	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
105	20250108	090918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	1	2	0.22	11949667	26545	16.66	449	453	449	582	314	448	450.17	0.86	13926	458	452	449	443	440	456	447	104	134	100	310	1	1	103575530	465	4.32	0.42	12	0.03	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.18	N	227950	100	103 억	887518	N	N	N	N
106	20250107	160910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-3	5	-0.67	71644064	159218	42.99	446	455	446	586	316	451	449.98	0.86	-3123	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	464	4.31	0.42	12	0.15	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	457	-1.97	20250103	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
107	20250107	150911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-3	5	-0.67	69949374	155440	41.97	446	455	446	586	316	451	450.01	0.86	-2358	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	464	4.31	0.42	12	0.15	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	457	-1.97	20250103	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
108	20250107	140910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	0	3	0.00	58194781	129242	34.90	446	455	446	586	316	451	450.28	0.86	6032	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	467	4.34	0.42	12	0.12	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	457	-1.31	20250103	425	6.12	20250102	849	-46.88	20240314	405	11.36	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
109	20250107	130910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-5	5	-1.11	50169012	111351	30.06	446	455	446	586	316	451	450.55	0.86	13628	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	462	4.29	0.42	12	0.11	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	457	-2.41	20250103	425	4.94	20250102	849	-47.47	20240314	405	10.12	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
110	20250107	120911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-2	5	-0.44	42356159	93884	25.35	446	455	446	586	316	451	451.15	0.86	5216	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	465	4.32	0.42	12	0.09	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
111	20250107	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	0	3	0.00	37353283	82754	22.34	446	455	446	586	316	451	451.38	0.86	4983	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	467	4.34	0.42	12	0.08	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	457	-1.31	20250103	425	6.12	20250102	849	-46.88	20240314	405	11.36	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
112	20250107	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	1	2	0.22	29618459	65567	17.70	446	455	446	586	316	451	451.73	0.86	4380	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	468	4.35	0.42	12	0.06	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	457	-1.09	20250103	425	6.35	20250102	849	-46.76	20240314	405	11.60	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
113	20250107	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	0	3	0.00	16733014	36962	9.98	446	455	446	586	316	451	452.71	0.86	-526	461	455	447	441	433	452	438	104	135	100	310	1	1	103575530	467	4.34	0.42	12	0.04	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	457	-1.31	20250103	425	6.12	20250102	849	-46.88	20240314	405	11.36	20241028	1.19	N	227950	100	103 억	890321	N	N	N	N
114	20250106	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	-1	5	-0.22	164693356	370360	137.30	453	453	439	587	317	452	444.68	0.90	-37586	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	467	4.34	0.42	12	0.36	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	457	-1.31	20250103	425	6.12	20250102	849	-46.88	20240314	405	11.36	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
115	20250106	150859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-6	5	-1.33	156013297	350985	130.12	453	453	439	587	317	452	444.50	0.90	-34901	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	462	4.29	0.42	12	0.34	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	457	-2.41	20250103	425	4.94	20250102	849	-47.47	20240314	405	10.12	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
116	20250106	140901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	442	-10	5	-2.21	132399706	297915	110.44	453	453	439	587	317	452	444.42	0.90	-17169	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	458	4.25	0.41	12	0.29	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	457	-3.28	20250103	425	4.00	20250102	849	-47.94	20240314	405	9.14	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
117	20250106	130850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-9	5	-1.99	98309261	221013	81.93	453	453	439	587	317	452	444.81	0.90	-6149	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	459	4.26	0.41	12	0.21	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	457	-3.06	20250103	425	4.24	20250102	849	-47.82	20240314	405	9.38	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
118	20250106	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-6	5	-1.33	59031437	132108	48.97	453	453	443	587	317	452	446.84	0.90	1581	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	462	4.29	0.42	12	0.13	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	457	-2.41	20250103	425	4.94	20250102	849	-47.47	20240314	405	10.12	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
119	20250106	110855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	-5	5	-1.11	53117468	118836	44.05	453	453	443	587	317	452	446.98	0.90	-134	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	463	4.30	0.42	12	0.11	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	457	-2.19	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
120	20250106	100852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-3	5	-0.66	43175318	96604	35.81	453	453	443	587	317	452	446.93	0.90	-2973	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	465	4.32	0.42	12	0.09	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	457	-1.75	20250103	425	5.65	20250102	849	-47.11	20240314	405	10.86	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
121	20250106	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-2	5	-0.44	7902947	17534	6.50	453	453	445	587	317	452	450.72	0.90	2091	466	458	449	441	432	463	446	104	135	100	310	1	1	103575530	466	4.33	0.42	12	0.02	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	457	-1.53	20250103	425	5.88	20250102	849	-47.00	20240314	405	11.11	20241028	1.19	N	227950	100	103 억	927518	N	N	N	N
122	20250103	160849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	7	2	1.57	120524587	269730	161.16	440	457	440	578	312	445	446.83	0.90	-9058	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	468	4.35	0.42	12	0.26	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	457	-1.09	20250103	425	6.35	20250102	849	-46.76	20240314	405	11.60	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
123	20250103	150851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	9	2	2.02	109775446	245965	146.96	440	454	440	578	312	445	446.31	0.90	-917	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	470	4.37	0.42	12	0.24	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	454	0.00	20250103	425	6.82	20250102	849	-46.53	20240314	405	12.10	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
124	20250103	140852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	3	2	0.67	71737705	160855	96.11	440	451	440	578	312	445	445.98	0.90	1969	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	464	4.31	0.42	12	0.16	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	451	-0.67	20250103	425	5.41	20250102	849	-47.23	20240314	405	10.62	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
125	20250103	130851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	2	2	0.45	64142315	143813	85.93	440	451	440	578	312	445	446.01	0.90	3833	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	463	4.30	0.42	12	0.14	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	451	-0.89	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
126	20250103	120850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	2	2	0.45	57049938	127886	76.41	440	451	440	578	312	445	446.10	0.90	6589	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	463	4.30	0.42	12	0.12	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	451	-0.89	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
127	20250103	110851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	1	2	0.22	45600947	102163	61.04	440	451	440	578	312	445	446.35	0.90	6596	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	462	4.29	0.42	12	0.10	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	451	-1.11	20250103	425	4.94	20250102	849	-47.47	20240314	405	10.12	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
128	20250103	100849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	2	2	0.45	16559371	37270	22.27	440	449	440	578	312	445	444.31	0.90	3943	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	463	4.30	0.42	12	0.04	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	449	-0.45	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
129	20250103	090852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	2	2	0.45	1733702	3901	2.33	440	447	440	578	312	445	444.43	0.90	971	458	451	438	431	418	455	435	104	133	100	310	1	1	103575530	463	4.30	0.42	12	0.00	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	447	0.00	20250103	425	5.18	20250102	849	-47.35	20240314	405	10.37	20241028	1.19	N	227950	100	103 억	936221	N	N	N	N
130	20250102	160841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	10	2	2.30	72960145	167306	92.11	440	445	425	565	305	435	436.07	0.88	25384	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	461	4.28	0.41	12	0.16	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	445	0.00	20250102	425	4.71	20250102	849	-47.59	20240314	405	9.88	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
131	20250102	150843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	5	2	1.15	65127064	149633	82.38	440	440	425	565	305	435	435.25	0.88	22766	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	456	4.23	0.41	12	0.14	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	440	0.00	20250102	425	3.53	20250102	849	-48.17	20240314	405	8.64	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
132	20250102	140840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	1	2	0.23	53657360	123448	67.96	440	440	425	565	305	435	434.66	0.88	15862	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	452	4.19	0.41	12	0.12	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	440	-0.91	20250102	425	2.59	20250102	849	-48.65	20240314	405	7.65	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
133	20250102	130843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	3	2	0.69	48585996	111832	61.57	440	440	425	565	305	435	434.46	0.88	14678	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.11	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	440	-0.45	20250102	425	3.06	20250102	849	-48.41	20240314	405	8.15	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
134	20250102	120840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	4	2	0.92	37289630	85791	47.23	440	440	425	565	305	435	434.66	0.88	14756	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	455	4.22	0.41	12	0.08	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	440	-0.23	20250102	425	3.29	20250102	849	-48.29	20240314	405	8.40	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
135	20250102	110831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	3	2	0.69	13671871	31588	17.39	440	440	425	565	305	435	432.82	0.88	118	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.03	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	440	-0.45	20250102	425	3.06	20250102	849	-48.41	20240314	405	8.15	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
136	20250102	100839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	5	2	1.15	1430794	3275	1.80	440	440	435	565	305	435	436.88	0.88	-1319	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	456	4.23	0.41	12	0.00	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	440	0.00	20250102	435	1.15	20250102	849	-48.17	20240314	405	8.64	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N
137	20250102	090830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	0	3	0.00	0	0	0.00	0	0	0	565	305	435	0.00	0.88	0	444	439	430	425	416	442	428	104	130	100	300	1	1	103575530	451	4.18	0.41	12	0.00	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	0	0.00	0	0	0.00	0	849	-48.76	20240314	405	7.41	20241028	1.22	N	227950	100	103 억	910883	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History