KissMeData/419080/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	-40	5	-0.46	175996500	20590	83.67	8870	8870	8380	11210	6050	8630	8547.66	-2665	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	908	286.33	1.87	12	0.19	30.00	4588.00	18060	20240123	-52.44	7050	20241210	21.84	9580	-10.33	20250106	8350	2.87	20250110	17980	-52.22	20240415	7050	21.84	20241210	1.25	N	419080	500	52 억	N	N	N	N
3	20250124	151315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-120	5	-1.39	171007550	20007	81.30	8870	8870	8380	11210	6050	8630	8547.39	-2264	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	899	283.67	1.85	12	0.19	30.00	4588.00	18060	20240123	-52.88	7050	20241210	20.71	9580	-11.17	20250106	8350	1.92	20250110	17980	-52.67	20240415	7050	20.71	20241210	1.25	N	419080	500	52 억	N	N	N	N
4	20250124	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	-40	5	-0.46	59690060	6932	28.17	8870	8870	8510	11210	6050	8630	8610.80	-1595	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	908	286.33	1.87	12	0.07	30.00	4588.00	18060	20240123	-52.44	7050	20241210	21.84	9580	-10.33	20250106	8350	2.87	20250110	17980	-52.22	20240415	7050	21.84	20241210	1.25	N	419080	500	52 억	N	N	N	N
5	20250124	131317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	-30	5	-0.35	46623090	5407	21.97	8870	8870	8510	11210	6050	8630	8622.73	-1173	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	909	286.67	1.87	12	0.05	30.00	4588.00	18060	20240123	-52.38	7050	20241210	21.99	9580	-10.23	20250106	8350	2.99	20250110	17980	-52.17	20240415	7050	21.99	20241210	1.25	N	419080	500	52 억	N	N	N	N
6	20250124	121312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	10	2	0.12	37084210	4309	17.51	8870	8870	8510	11210	6050	8630	8606.22	-749	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	913	288.00	1.88	12	0.04	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8350	3.47	20250110	17980	-51.95	20240415	7050	22.55	20241210	1.25	N	419080	500	52 억	N	N	N	N
7	20250124	111313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	60	2	0.70	28555570	3315	13.47	8870	8870	8510	11210	6050	8630	8614.05	-718	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	918	289.67	1.89	12	0.03	30.00	4588.00	18060	20240123	-51.88	7050	20241210	23.26	9580	-9.29	20250106	8350	4.07	20250110	17980	-51.67	20240415	7050	23.26	20241210	1.25	N	419080	500	52 억	N	N	N	N
8	20250124	101310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	40	2	0.46	5581840	641	2.60	8870	8870	8620	11210	6050	8630	8708.02	-578	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	916	289.00	1.89	12	0.01	30.00	4588.00	18060	20240123	-51.99	7050	20241210	22.98	9580	-9.50	20250106	8350	3.83	20250110	17980	-51.78	20240415	7050	22.98	20241210	1.25	N	419080	500	52 억	N	N	N	N
9	20250124	091319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	50	2	0.58	191360	22	0.09	8870	8870	8680	11210	6050	8630	8698.18	-2	9310	8970	8760	8420	8210	8865	8315	53	2580	500	5860	10	1	10565477	917	289.33	1.89	12	0.00	30.00	4588.00	18060	20240123	-51.94	7050	20241210	23.12	9580	-9.39	20250106	8350	3.95	20250110	17980	-51.72	20240415	7050	23.12	20241210	1.25	N	419080	500	52 억	N	N	N	N
10	20250123	161309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-250	5	-2.82	214252160	24610	122.75	9100	9100	8550	11540	6220	8880	8705.90	-3751	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	912	287.67	1.88	12	0.23	30.00	4588.00	18060	20240123	-52.21	7050	20241210	22.41	9580	-9.92	20250106	8350	3.35	20250110	18060	-52.21	20240123	7050	22.41	20241210	1.25	N	419080	500	52 억	N	N	N	N
11	20250123	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	-190	5	-2.14	207990170	23887	119.14	9100	9100	8550	11540	6220	8880	8707.25	-3316	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	918	289.67	1.89	12	0.23	30.00	4588.00	18060	20240123	-51.88	7050	20241210	23.26	9580	-9.29	20250106	8350	4.07	20250110	18060	-51.88	20240123	7050	23.26	20241210	1.25	N	419080	500	52 억	N	N	N	N
12	20250123	141302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-240	5	-2.70	188333400	21614	107.81	9100	9100	8550	11540	6220	8880	8713.49	-3094	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	913	288.00	1.88	12	0.20	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8350	3.47	20250110	18060	-52.16	20240123	7050	22.55	20241210	1.25	N	419080	500	52 억	N	N	N	N
13	20250123	131306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-200	5	-2.25	173518530	19902	99.27	9100	9100	8550	11540	6220	8880	8718.65	-3546	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	917	289.33	1.89	12	0.19	30.00	4588.00	18060	20240123	-51.94	7050	20241210	23.12	9580	-9.39	20250106	8350	3.95	20250110	18060	-51.94	20240123	7050	23.12	20241210	1.25	N	419080	500	52 억	N	N	N	N
14	20250123	121307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-110	5	-1.24	132532510	15220	75.91	9100	9100	8550	11540	6220	8880	8707.79	-3180	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	927	292.33	1.91	12	0.14	30.00	4588.00	18060	20240123	-51.44	7050	20241210	24.40	9580	-8.46	20250106	8350	5.03	20250110	18060	-51.44	20240123	7050	24.40	20241210	1.25	N	419080	500	52 억	N	N	N	N
15	20250123	111257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-120	5	-1.35	123081480	14143	70.54	9100	9100	8550	11540	6220	8880	8702.64	-3036	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	926	292.00	1.91	12	0.13	30.00	4588.00	18060	20240123	-51.50	7050	20241210	24.26	9580	-8.56	20250106	8350	4.91	20250110	18060	-51.50	20240123	7050	24.26	20241210	1.25	N	419080	500	52 억	N	N	N	N
16	20250123	101304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-180	5	-2.03	79007380	9072	45.25	9100	9100	8550	11540	6220	8880	8708.93	-60	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	919	290.00	1.90	12	0.09	30.00	4588.00	18060	20240123	-51.83	7050	20241210	23.40	9580	-9.19	20250106	8350	4.19	20250110	18060	-51.83	20240123	7050	23.40	20241210	1.25	N	419080	500	52 억	N	N	N	N
17	20250123	091308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	-50	5	-0.56	5212450	588	2.93	9100	9100	8830	11540	6220	8880	8864.71	97	9706	9292	9006	8592	8306	9500	8800	53	2660	500	6030	10	1	10565477	933	294.33	1.92	12	0.01	30.00	4588.00	18060	20240123	-51.11	7050	20241210	25.25	9580	-7.83	20250106	8350	5.75	20250110	18060	-51.11	20240123	7050	25.25	20241210	1.25	N	419080	500	52 억	N	N	N	N
18	20250122	161257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	10	2	0.11	179785290	19999	94.89	8830	9420	8720	11530	6210	8870	8989.71	846	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	938	296.00	1.94	12	0.19	30.00	4588.00	18060	20240123	-50.83	7050	20241210	25.96	9580	-7.31	20250106	8350	6.35	20250110	18060	-50.83	20240123	7050	25.96	20241210	1.24	N	419080	500	52 억	N	N	N	N
19	20250122	151259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	100	2	1.13	158279820	17582	83.42	8830	9420	8720	11530	6210	8870	9002.38	-172	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	948	299.00	1.96	12	0.17	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	9580	-6.37	20250106	8350	7.43	20250110	18060	-50.33	20240123	7050	27.23	20241210	1.24	N	419080	500	52 억	N	N	N	N
20	20250122	141256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	210	2	2.37	136879880	15206	72.14	8830	9420	8720	11530	6210	8870	9001.70	-543	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	959	302.67	1.98	12	0.14	30.00	4588.00	18060	20240123	-49.72	7050	20241210	28.79	9580	-5.22	20250106	8350	8.74	20250110	18060	-49.72	20240123	7050	28.79	20241210	1.24	N	419080	500	52 억	N	N	N	N
21	20250122	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	230	2	2.59	82732700	9231	43.80	8830	9420	8720	11530	6210	8870	8962.49	221	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	961	303.33	1.98	12	0.09	30.00	4588.00	18060	20240123	-49.61	7050	20241210	29.08	9580	-5.01	20250106	8350	8.98	20250110	18060	-49.61	20240123	7050	29.08	20241210	1.24	N	419080	500	52 억	N	N	N	N
22	20250122	121256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8750	-120	5	-1.35	14099930	1603	7.61	8830	8990	8720	11530	6210	8870	8795.96	-417	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	924	291.67	1.91	12	0.02	30.00	4588.00	18060	20240123	-51.55	7050	20241210	24.11	9580	-8.66	20250106	8350	4.79	20250110	18060	-51.55	20240123	7050	24.11	20241210	1.24	N	419080	500	52 억	N	N	N	N
23	20250122	111258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-90	5	-1.01	12846450	1460	6.93	8830	8990	8720	11530	6210	8870	8798.94	-407	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	928	292.67	1.91	12	0.01	30.00	4588.00	18060	20240123	-51.38	7050	20241210	24.54	9580	-8.35	20250106	8350	5.15	20250110	18060	-51.38	20240123	7050	24.54	20241210	1.24	N	419080	500	52 억	N	N	N	N
24	20250122	101256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	-150	5	-1.69	12521460	1423	6.75	8830	8990	8720	11530	6210	8870	8799.34	-385	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	921	290.67	1.90	12	0.01	30.00	4588.00	18060	20240123	-51.72	7050	20241210	23.69	9580	-8.98	20250106	8350	4.43	20250110	18060	-51.72	20240123	7050	23.69	20241210	1.24	N	419080	500	52 억	N	N	N	N
25	20250122	091259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	100	2	1.13	567590	64	0.30	8830	8990	8780	11530	6210	8870	8868.59	-16	9216	9042	8876	8702	8536	8960	8620	53	2660	500	6030	10	1	10565477	948	299.00	1.96	12	0.00	30.00	4588.00	18060	20240123	-50.33	7050	20241210	27.23	9580	-6.37	20250106	8350	7.43	20250110	18060	-50.33	20240123	7050	27.23	20241210	1.24	N	419080	500	52 억	N	N	N	N
26	20250121	161248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-60	5	-0.67	185911700	21026	167.72	8890	9050	8710	11600	6260	8930	8841.99	-5648	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	937	295.67	1.93	12	0.20	30.00	4588.00	18060	20240123	-50.89	7050	20241210	25.82	9580	-7.41	20250106	8350	6.23	20250110	18060	-50.89	20240123	7050	25.82	20241210	1.27	N	419080	500	52 억	N	N	N	N
27	20250121	151251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	-50	5	-0.56	181943080	20577	164.14	8890	9050	8710	11600	6260	8930	8842.06	-5374	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	938	296.00	1.94	12	0.19	30.00	4588.00	18060	20240123	-50.83	7050	20241210	25.96	9580	-7.31	20250106	8350	6.35	20250110	18060	-50.83	20240123	7050	25.96	20241210	1.27	N	419080	500	52 억	N	N	N	N
28	20250121	141252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-170	5	-1.90	159266770	17991	143.51	8890	9050	8710	11600	6260	8930	8852.58	-4897	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	926	292.00	1.91	12	0.17	30.00	4588.00	18060	20240123	-51.50	7050	20241210	24.26	9580	-8.56	20250106	8350	4.91	20250110	18060	-51.50	20240123	7050	24.26	20241210	1.27	N	419080	500	52 억	N	N	N	N
29	20250121	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-40	5	-0.45	99368290	11201	89.35	8890	9050	8710	11600	6260	8930	8871.38	-4748	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	939	296.33	1.94	12	0.11	30.00	4588.00	18060	20240123	-50.78	7050	20241210	26.10	9580	-7.20	20250106	8350	6.47	20250110	18060	-50.78	20240123	7050	26.10	20241210	1.27	N	419080	500	52 억	N	N	N	N
30	20250121	121233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	-100	5	-1.12	88327930	9956	79.42	8890	9050	8710	11600	6260	8930	8871.83	-4966	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	933	294.33	1.92	12	0.09	30.00	4588.00	18060	20240123	-51.11	7050	20241210	25.25	9580	-7.83	20250106	8350	5.75	20250110	18060	-51.11	20240123	7050	25.25	20241210	1.27	N	419080	500	52 억	N	N	N	N
31	20250121	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	-190	5	-2.13	66973000	7529	60.06	8890	9050	8740	11600	6260	8930	8895.34	-3356	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	923	291.33	1.90	12	0.07	30.00	4588.00	18060	20240123	-51.61	7050	20241210	23.97	9580	-8.77	20250106	8350	4.67	20250110	18060	-51.61	20240123	7050	23.97	20241210	1.27	N	419080	500	52 억	N	N	N	N
32	20250121	101136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-40	5	-0.45	57063520	6404	51.08	8890	9050	8800	11600	6260	8930	8910.61	-2369	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	939	296.33	1.94	12	0.06	30.00	4588.00	18060	20240123	-50.78	7050	20241210	26.10	9580	-7.20	20250106	8350	6.47	20250110	18060	-50.78	20240123	7050	26.10	20241210	1.27	N	419080	500	52 억	N	N	N	N
33	20250121	091251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	100	2	1.12	297680	33	0.26	8890	9050	8890	11600	6260	8930	9020.61	-7	9403	9166	8983	8746	8563	9075	8655	53	2670	500	6070	10	1	10565477	954	301.00	1.97	12	0.00	30.00	4588.00	18060	20240123	-50.00	7050	20241210	28.09	9580	-5.74	20250106	8350	8.14	20250110	18060	-50.00	20240123	7050	28.09	20241210	1.27	N	419080	500	52 억	N	N	N	N
34	20250120	161237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	10	2	0.11	111570910	12536	111.14	9220	9220	8800	11590	6250	8920	8900.04	-134	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	943	297.67	1.95	12	0.12	30.00	4588.00	18060	20240123	-50.55	7050	20241210	26.67	9580	-6.78	20250106	8350	6.95	20250110	18060	-50.55	20240123	7050	26.67	20241210	1.28	N	419080	500	52 억	N	N	N	N
35	20250120	151251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	10	2	0.11	83204110	9356	82.95	9220	9220	8800	11590	6250	8920	8893.13	84	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	943	297.67	1.95	12	0.09	30.00	4588.00	18060	20240123	-50.55	7050	20241210	26.67	9580	-6.78	20250106	8350	6.95	20250110	18060	-50.55	20240123	7050	26.67	20241210	1.28	N	419080	500	52 억	N	N	N	N
36	20250120	141248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	70	2	0.78	66077420	7431	65.88	9220	9220	8800	11590	6250	8920	8892.13	-136	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	950	299.67	1.96	12	0.07	30.00	4588.00	18060	20240123	-50.22	7050	20241210	27.52	9580	-6.16	20250106	8350	7.66	20250110	18060	-50.22	20240123	7050	27.52	20241210	1.28	N	419080	500	52 억	N	N	N	N
37	20250120	131248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	20	2	0.22	43309290	4892	43.37	9220	9220	8800	11590	6250	8920	8853.08	-444	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	945	298.00	1.95	12	0.05	30.00	4588.00	18060	20240123	-50.50	7050	20241210	26.81	9580	-6.68	20250106	8350	7.07	20250110	18060	-50.50	20240123	7050	26.81	20241210	1.28	N	419080	500	52 억	N	N	N	N
38	20250120	121251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	30	2	0.34	36095360	4081	36.18	9220	9220	8800	11590	6250	8920	8844.73	-675	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	946	298.33	1.95	12	0.04	30.00	4588.00	18060	20240123	-50.44	7050	20241210	26.95	9580	-6.58	20250106	8350	7.19	20250110	18060	-50.44	20240123	7050	26.95	20241210	1.28	N	419080	500	52 억	N	N	N	N
39	20250120	111250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	-60	5	-0.67	26779930	3032	26.88	9220	9220	8800	11590	6250	8920	8832.43	-425	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	936	295.33	1.93	12	0.03	30.00	4588.00	18060	20240123	-50.94	7050	20241210	25.67	9580	-7.52	20250106	8350	6.11	20250110	18060	-50.94	20240123	7050	25.67	20241210	1.28	N	419080	500	52 억	N	N	N	N
40	20250120	101250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-100	5	-1.12	17451090	1977	17.53	9220	9220	8800	11590	6250	8920	8827.06	-181	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	932	294.00	1.92	12	0.02	30.00	4588.00	18060	20240123	-51.16	7050	20241210	25.11	9580	-7.93	20250106	8350	5.63	20250110	18060	-51.16	20240123	7050	25.11	20241210	1.28	N	419080	500	52 억	N	N	N	N
41	20250120	091250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	-120	5	-1.35	9315390	1054	9.34	9220	9220	8800	11590	6250	8920	8838.13	-86	9353	9136	8983	8766	8613	9060	8690	53	2670	500	6060	10	1	10565477	930	293.33	1.92	12	0.01	30.00	4588.00	18060	20240123	-51.27	7050	20241210	24.82	9580	-8.14	20250106	8350	5.39	20250110	18060	-51.27	20240123	7050	24.82	20241210	1.28	N	419080	500	52 억	N	N	N	N
42	20250117	161244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	-80	5	-0.89	101201820	11279	112.60	9200	9200	8830	11700	6300	9000	8972.59	-1155	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	941	297.33	1.94	12	0.11	30.00	4588.00	18060	20240123	-50.61	7050	20241210	26.52	9580	-6.89	20250106	8350	6.83	20250110	18060	-50.61	20240123	7050	26.52	20241210	1.31	N	419080	500	52 억	N	N	N	N
43	20250117	151240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	-40	5	-0.44	78782840	8773	87.58	9200	9200	8830	11700	6300	9000	8980.15	-1921	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	945	298.67	1.95	12	0.08	30.00	4588.00	18060	20240123	-50.39	7050	20241210	27.09	9580	-6.47	20250106	8350	7.31	20250110	18060	-50.39	20240123	7050	27.09	20241210	1.31	N	419080	500	52 억	N	N	N	N
44	20250117	141248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	100	2	1.11	53176590	5951	59.41	9200	9200	8830	11700	6300	9000	8935.74	-785	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	960	303.33	1.98	12	0.06	30.00	4588.00	18060	20240123	-49.61	7050	20241210	29.08	9580	-5.01	20250106	8350	8.98	20250110	18060	-49.61	20240123	7050	29.08	20241210	1.31	N	419080	500	52 억	N	N	N	N
45	20250117	131248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	30	2	0.33	43004020	4824	48.16	9200	9200	8830	11700	6300	9000	8914.60	-1116	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	952	301.00	1.97	12	0.05	30.00	4588.00	18060	20240123	-50.00	7050	20241210	28.09	9580	-5.74	20250106	8350	8.14	20250110	18060	-50.00	20240123	7050	28.09	20241210	1.31	N	419080	500	52 억	N	N	N	N
46	20250117	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-90	5	-1.00	31119040	3502	34.96	9200	9200	8830	11700	6300	9000	8886.08	-1244	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	940	297.00	1.94	12	0.03	30.00	4588.00	18060	20240123	-50.66	7050	20241210	26.38	9580	-6.99	20250106	8350	6.71	20250110	18060	-50.66	20240123	7050	26.38	20241210	1.31	N	419080	500	52 억	N	N	N	N
47	20250117	111250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8840	-160	5	-1.78	13348510	1505	15.02	9200	9200	8830	11700	6300	9000	8869.44	646	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	932	294.67	1.93	12	0.01	30.00	4588.00	18060	20240123	-51.05	7050	20241210	25.39	9580	-7.72	20250106	8350	5.87	20250110	18060	-51.05	20240123	7050	25.39	20241210	1.31	N	419080	500	52 억	N	N	N	N
48	20250117	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-100	5	-1.11	11753960	1326	13.24	9200	9200	8830	11700	6300	9000	8864.22	699	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	938	296.67	1.94	12	0.01	30.00	4588.00	18060	20240123	-50.72	7050	20241210	26.24	9580	-7.10	20250106	8350	6.59	20250110	18060	-50.72	20240123	7050	26.24	20241210	1.31	N	419080	500	52 억	N	N	N	N
49	20250117	091249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	180	2	2.00	27580	3	0.03	9200	9200	9180	11700	6300	9000	9193.33	-1	9426	9212	9026	8812	8626	9120	8720	53	2700	500	6120	10	1	10544477	968	306.00	2.00	12	0.00	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	9580	-4.18	20250106	8350	9.94	20250110	18060	-49.17	20240123	7050	30.21	20241210	1.31	N	419080	500	52 억	N	N	N	N
50	20250116	161240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	-160	5	-1.75	89154220	9917	40.85	9140	9240	8840	11900	6420	9160	8990.04	-4198	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	949	300.00	1.96	12	0.09	30.00	4588.00	18060	20240123	-50.17	7050	20241210	27.66	9580	-6.05	20250106	8350	7.78	20250110	18060	-50.17	20240123	7050	27.66	20241210	1.33	N	419080	500	52 억	N	N	N	N
51	20250116	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-130	5	-1.42	85068210	9463	38.98	9140	9240	8840	11900	6420	9160	8989.56	-4190	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	952	301.00	1.97	12	0.09	30.00	4588.00	18060	20240123	-50.00	7050	20241210	28.09	9580	-5.74	20250106	8350	8.14	20250110	18060	-50.00	20240123	7050	28.09	20241210	1.33	N	419080	500	52 억	N	N	N	N
52	20250116	141244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	-100	5	-1.09	40152190	4438	18.28	9140	9240	8990	11900	6420	9160	9047.36	-2285	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	955	302.00	1.97	12	0.04	30.00	4588.00	18060	20240123	-49.83	7050	20241210	28.51	9580	-5.43	20250106	8350	8.50	20250110	18060	-49.83	20240123	7050	28.51	20241210	1.33	N	419080	500	52 억	N	N	N	N
53	20250116	131245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-140	5	-1.53	30913060	3415	14.07	9140	9240	8990	11900	6420	9160	9052.14	-1796	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	951	300.67	1.97	12	0.03	30.00	4588.00	18060	20240123	-50.06	7050	20241210	27.94	9580	-5.85	20250106	8350	8.02	20250110	18060	-50.06	20240123	7050	27.94	20241210	1.33	N	419080	500	52 억	N	N	N	N
54	20250116	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-110	5	-1.20	27579820	3045	12.54	9140	9240	9000	11900	6420	9160	9057.41	-1432	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	954	301.67	1.97	12	0.03	30.00	4588.00	18060	20240123	-49.89	7050	20241210	28.37	9580	-5.53	20250106	8350	8.38	20250110	18060	-49.89	20240123	7050	28.37	20241210	1.33	N	419080	500	52 억	N	N	N	N
55	20250116	111245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-110	5	-1.20	19821530	2184	9.00	9140	9240	9020	11900	6420	9160	9075.79	-814	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	954	301.67	1.97	12	0.02	30.00	4588.00	18060	20240123	-49.89	7050	20241210	28.37	9580	-5.53	20250106	8350	8.38	20250110	18060	-49.89	20240123	7050	28.37	20241210	1.33	N	419080	500	52 억	N	N	N	N
56	20250116	101247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-20	5	-0.22	1972260	215	0.89	9140	9240	9020	11900	6420	9160	9173.30	-4	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	964	304.67	1.99	12	0.00	30.00	4588.00	18060	20240123	-49.39	7050	20241210	29.65	9580	-4.59	20250106	8350	9.46	20250110	18060	-49.39	20240123	7050	29.65	20241210	1.33	N	419080	500	52 억	N	N	N	N
57	20250116	091248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	40	2	0.44	1173220	128	0.53	9140	9240	9140	11900	6420	9160	9165.78	-1	9633	9396	9063	8826	8493	9515	8945	53	2740	500	6220	10	1	10544477	970	306.67	2.01	12	0.00	30.00	4588.00	18060	20240123	-49.06	7050	20241210	30.50	9580	-3.97	20250106	8350	10.18	20250110	18060	-49.06	20240123	7050	30.50	20241210	1.33	N	419080	500	52 억	N	N	N	N
58	20250115	161241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	290	2	3.27	219005440	24275	175.88	8870	9300	8730	11530	6210	8870	9021.85	8597	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	966	305.33	2.00	12	0.23	30.00	4588.00	18060	20240123	-49.28	7050	20241210	29.93	9580	-4.38	20250106	8350	9.70	20250110	18060	-49.28	20240123	7050	29.93	20241210	1.32	N	419080	500	52 억	N	N	N	N
59	20250115	151242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	340	2	3.83	215735080	23918	173.29	8870	9300	8730	11530	6210	8870	9019.78	8505	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	971	307.00	2.01	12	0.23	30.00	4588.00	18060	20240123	-49.00	7050	20241210	30.64	9580	-3.86	20250106	8350	10.30	20250110	18060	-49.00	20240123	7050	30.64	20241210	1.32	N	419080	500	52 억	N	N	N	N
60	20250115	141236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	280	2	3.16	199938330	22195	160.81	8870	9300	8730	11530	6210	8870	9008.26	7247	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	965	305.00	1.99	12	0.21	30.00	4588.00	18060	20240123	-49.34	7050	20241210	29.79	9580	-4.49	20250106	8350	9.58	20250110	18060	-49.34	20240123	7050	29.79	20241210	1.32	N	419080	500	52 억	N	N	N	N
61	20250115	131244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	150	2	1.69	136257560	15249	110.48	8870	9110	8730	11530	6210	8870	8935.51	4941	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	951	300.67	1.97	12	0.14	30.00	4588.00	18060	20240123	-50.06	7050	20241210	27.94	9580	-5.85	20250106	8350	8.02	20250110	18060	-50.06	20240123	7050	27.94	20241210	1.32	N	419080	500	52 억	N	N	N	N
62	20250115	121228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	30	2	0.34	110336920	12343	89.43	8870	9110	8730	11530	6210	8870	8939.23	4485	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	938	296.67	1.94	12	0.12	30.00	4588.00	18060	20240123	-50.72	7050	20241210	26.24	9580	-7.10	20250106	8350	6.59	20250110	18060	-50.72	20240123	7050	26.24	20241210	1.32	N	419080	500	52 억	N	N	N	N
63	20250115	111241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	30	2	0.34	106749700	11941	86.52	8870	9110	8730	11530	6210	8870	8939.76	4538	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	938	296.67	1.94	12	0.11	30.00	4588.00	18060	20240123	-50.72	7050	20241210	26.24	9580	-7.10	20250106	8350	6.59	20250110	18060	-50.72	20240123	7050	26.24	20241210	1.32	N	419080	500	52 억	N	N	N	N
64	20250115	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	90	2	1.01	54985240	6183	44.80	8870	8990	8730	11530	6210	8870	8892.97	4759	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	945	298.67	1.95	12	0.06	30.00	4588.00	18060	20240123	-50.39	7050	20241210	27.09	9580	-6.47	20250106	8350	7.31	20250110	18060	-50.39	20240123	7050	27.09	20241210	1.32	N	419080	500	52 억	N	N	N	N
65	20250115	091245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8840	-30	5	-0.34	5326700	601	4.35	8870	8990	8730	11530	6210	8870	8863.06	110	9183	9026	8733	8576	8283	9105	8655	53	2660	500	6030	10	1	10544477	932	294.67	1.93	12	0.01	30.00	4588.00	18060	20240123	-51.05	7050	20241210	25.39	9580	-7.72	20250106	8350	5.87	20250110	18060	-51.05	20240123	7050	25.39	20241210	1.32	N	419080	500	52 억	N	N	N	N
66	20250114	161221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	400	2	4.72	120268670	13801	116.36	8470	8890	8440	11010	5930	8470	8714.33	-3041	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	935	295.67	1.93	12	0.13	30.00	4588.00	18060	20240123	-50.89	7050	20241210	25.82	9580	-7.41	20250106	8350	6.23	20250110	18060	-50.89	20240123	7050	25.82	20241210	1.32	N	419080	500	52 억	N	N	N	N
67	20250114	151240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8840	370	2	4.37	114155740	13109	110.52	8470	8890	8440	11010	5930	8470	8708.20	-2855	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	932	294.67	1.93	12	0.12	30.00	4588.00	18060	20240123	-51.05	7050	20241210	25.39	9580	-7.72	20250106	8350	5.87	20250110	18060	-51.05	20240123	7050	25.39	20241210	1.32	N	419080	500	52 억	N	N	N	N
68	20250114	141235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	100	2	1.18	58686380	6831	57.59	8470	8890	8440	11010	5930	8470	8591.18	-2087	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	904	285.67	1.87	12	0.06	30.00	4588.00	18060	20240123	-52.55	7050	20241210	21.56	9580	-10.54	20250106	8350	2.63	20250110	18060	-52.55	20240123	7050	21.56	20241210	1.32	N	419080	500	52 억	N	N	N	N
69	20250114	131234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	220	2	2.60	45540520	5332	44.95	8470	8710	8440	11010	5930	8470	8540.98	-2038	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	916	289.67	1.89	12	0.05	30.00	4588.00	18060	20240123	-51.88	7050	20241210	23.26	9580	-9.29	20250106	8350	4.07	20250110	18060	-51.88	20240123	7050	23.26	20241210	1.32	N	419080	500	52 억	N	N	N	N
70	20250114	121230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	60	2	0.71	35544160	4177	35.22	8470	8630	8440	11010	5930	8470	8509.49	-3003	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	899	284.33	1.86	12	0.04	30.00	4588.00	18060	20240123	-52.77	7050	20241210	20.99	9580	-10.96	20250106	8350	2.16	20250110	18060	-52.77	20240123	7050	20.99	20241210	1.32	N	419080	500	52 억	N	N	N	N
71	20250114	111228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	30	2	0.35	25772000	3027	25.52	8470	8630	8440	11010	5930	8470	8514.04	-2968	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	896	283.33	1.85	12	0.03	30.00	4588.00	18060	20240123	-52.93	7050	20241210	20.57	9580	-11.27	20250106	8350	1.80	20250110	18060	-52.93	20240123	7050	20.57	20241210	1.32	N	419080	500	52 억	N	N	N	N
72	20250114	101228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	40	2	0.47	4399960	518	4.37	8470	8630	8460	11010	5930	8470	8494.13	-509	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	897	283.67	1.85	12	0.00	30.00	4588.00	18060	20240123	-52.88	7050	20241210	20.71	9580	-11.17	20250106	8350	1.92	20250110	18060	-52.88	20240123	7050	20.71	20241210	1.32	N	419080	500	52 억	N	N	N	N
73	20250114	091233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	140	2	1.65	101940	12	0.10	8470	8630	8470	11010	5930	8470	8495.00	-9	8816	8642	8496	8322	8176	8570	8250	53	2540	500	5750	10	1	10544477	908	287.00	1.88	12	0.00	30.00	4588.00	18060	20240123	-52.33	7050	20241210	22.13	9580	-10.13	20250106	8350	3.11	20250110	18060	-52.33	20240123	7050	22.13	20241210	1.32	N	419080	500	52 억	N	N	N	N
74	20250113	161215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-210	5	-2.42	100239880	11846	52.60	8600	8670	8350	11280	6080	8680	8461.92	-5882	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	893	282.33	1.85	12	0.11	30.00	4588.00	18060	20240123	-53.10	7050	20241210	20.14	9580	-11.59	20250106	8350	1.44	20250113	18060	-53.10	20240123	7050	20.14	20241210	1.30	N	419080	500	52 억	N	N	N	N
75	20250113	151223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-210	5	-2.42	86481620	10210	45.33	8600	8670	8370	11280	6080	8680	8470.29	-5662	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	893	282.33	1.85	12	0.10	30.00	4588.00	18060	20240123	-53.10	7050	20241210	20.14	9580	-11.59	20250106	8350	1.44	20250110	18060	-53.10	20240123	7050	20.14	20241210	1.30	N	419080	500	52 억	N	N	N	N
76	20250113	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	-240	5	-2.76	60143000	7077	31.42	8600	8670	8400	11280	6080	8680	8498.38	-3776	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	890	281.33	1.84	12	0.07	30.00	4588.00	18060	20240123	-53.27	7050	20241210	19.72	9580	-11.90	20250106	8350	1.08	20250110	18060	-53.27	20240123	7050	19.72	20241210	1.30	N	419080	500	52 억	N	N	N	N
77	20250113	131204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	-180	5	-2.07	44979640	5277	23.43	8600	8670	8480	11280	6080	8680	8523.71	-3214	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	896	283.33	1.85	12	0.05	30.00	4588.00	18060	20240123	-52.93	7050	20241210	20.57	9580	-11.27	20250106	8350	1.80	20250110	18060	-52.93	20240123	7050	20.57	20241210	1.30	N	419080	500	52 억	N	N	N	N
78	20250113	121208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	-110	5	-1.27	39536980	4636	20.58	8600	8670	8490	11280	6080	8680	8528.25	-2573	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	904	285.67	1.87	12	0.04	30.00	4588.00	18060	20240123	-52.55	7050	20241210	21.56	9580	-10.54	20250106	8350	2.63	20250110	18060	-52.55	20240123	7050	21.56	20241210	1.30	N	419080	500	52 억	N	N	N	N
79	20250113	111205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-160	5	-1.84	39349080	4614	20.49	8600	8670	8490	11280	6080	8680	8528.19	-2557	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	898	284.00	1.86	12	0.04	30.00	4588.00	18060	20240123	-52.82	7050	20241210	20.85	9580	-11.06	20250106	8350	2.04	20250110	18060	-52.82	20240123	7050	20.85	20241210	1.30	N	419080	500	52 억	N	N	N	N
80	20250113	101206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	-80	5	-0.92	3646730	424	1.88	8600	8670	8590	11280	6080	8680	8600.78	-4	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	907	286.67	1.87	12	0.00	30.00	4588.00	18060	20240123	-52.38	7050	20241210	21.99	9580	-10.23	20250106	8350	2.99	20250110	18060	-52.38	20240123	7050	21.99	20241210	1.30	N	419080	500	52 억	N	N	N	N
81	20250113	091211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-40	5	-0.46	929110	108	0.48	8600	8670	8600	11280	6080	8680	8602.87	-32	9300	8990	8670	8360	8040	8830	8200	53	2600	500	5900	10	1	10544477	911	288.00	1.88	12	0.00	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8350	3.47	20250110	18060	-52.16	20240123	7050	22.55	20241210	1.30	N	419080	500	52 억	N	N	N	N
82	20250110	161144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-60	5	-0.69	194356420	22522	124.95	8980	8980	8350	11360	6120	8740	8627.51	-663	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	915	289.33	1.89	12	0.21	30.00	4588.00	18060	20240123	-51.94	7050	20241210	23.12	9580	-9.39	20250106	8350	3.95	20250110	18060	-51.94	20240123	7050	23.12	20241210	1.31	N	419080	500	52 억	N	N	N	N
83	20250110	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-40	5	-0.46	191568000	22201	123.17	8980	8980	8350	11360	6120	8740	8626.64	-480	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	917	290.00	1.90	12	0.21	30.00	4588.00	18060	20240123	-51.83	7050	20241210	23.40	9580	-9.19	20250106	8350	4.19	20250110	18060	-51.83	20240123	7050	23.40	20241210	1.31	N	419080	500	52 억	N	N	N	N
84	20250110	141158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-70	5	-0.80	189425160	21955	121.80	8980	8980	8350	11360	6120	8740	8625.68	-450	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	914	289.00	1.89	12	0.21	30.00	4588.00	18060	20240123	-51.99	7050	20241210	22.98	9580	-9.50	20250106	8350	3.83	20250110	18060	-51.99	20240123	7050	22.98	20241210	1.31	N	419080	500	52 억	N	N	N	N
85	20250110	131159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	30	2	0.34	59673220	6840	37.95	8980	8980	8630	11360	6120	8740	8723.11	-3864	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	925	292.33	1.91	12	0.06	30.00	4588.00	18060	20240123	-51.44	7050	20241210	24.40	9580	-8.46	20250106	8550	2.57	20250107	18060	-51.44	20240123	7050	24.40	20241210	1.31	N	419080	500	52 억	N	N	N	N
86	20250110	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-40	5	-0.46	56666810	6494	36.03	8980	8980	8630	11360	6120	8740	8725.05	-3977	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	917	290.00	1.90	12	0.06	30.00	4588.00	18060	20240123	-51.83	7050	20241210	23.40	9580	-9.19	20250106	8550	1.75	20250107	18060	-51.83	20240123	7050	23.40	20241210	1.31	N	419080	500	52 억	N	N	N	N
87	20250110	111157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-110	5	-1.26	50718530	5807	32.22	8980	8980	8630	11360	6120	8740	8733.56	-3995	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	910	287.67	1.88	12	0.06	30.00	4588.00	18060	20240123	-52.21	7050	20241210	22.41	9580	-9.92	20250106	8550	0.94	20250107	18060	-52.21	20240123	7050	22.41	20241210	1.31	N	419080	500	52 억	N	N	N	N
88	20250110	101154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	0	3	0.00	15223400	1739	9.65	8980	8980	8640	11360	6120	8740	8758.65	-434	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	922	291.33	1.90	12	0.02	30.00	4588.00	18060	20240123	-51.61	7050	20241210	23.97	9580	-8.77	20250106	8550	2.22	20250107	18060	-51.61	20240123	7050	23.97	20241210	1.31	N	419080	500	52 억	N	N	N	N
89	20250110	091200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	60	2	0.69	8928040	1014	5.63	8980	8980	8730	11360	6120	8740	8851.13	-159	9053	8896	8733	8576	8413	8815	8495	53	2620	500	5940	10	1	10544477	928	293.33	1.92	12	0.01	30.00	4588.00	18060	20240123	-51.27	7050	20241210	24.82	9580	-8.14	20250106	8550	2.92	20250107	18060	-51.27	20240123	7050	24.82	20241210	1.31	N	419080	500	52 억	N	N	N	N
90	20250109	161147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	-10	5	-0.11	156151160	18025	71.19	8760	8890	8570	11370	6130	8750	8663.02	1145	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	922	291.33	1.90	12	0.17	30.00	4588.00	18060	20240123	-51.61	7050	20241210	23.97	9580	-8.77	20250106	8550	2.22	20250107	18060	-51.61	20240123	7050	23.97	20241210	1.31	N	419080	500	52 억	N	N	N	N
91	20250109	151144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-70	5	-0.80	150880190	17421	68.81	8760	8890	8570	11370	6130	8750	8660.82	1150	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	915	289.33	1.89	12	0.17	30.00	4588.00	18060	20240123	-51.94	7050	20241210	23.12	9580	-9.39	20250106	8550	1.52	20250107	18060	-51.94	20240123	7050	23.12	20241210	1.31	N	419080	500	52 억	N	N	N	N
92	20250109	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-80	5	-0.91	138496110	15992	63.16	8760	8890	8570	11370	6130	8750	8660.34	314	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	914	289.00	1.89	12	0.15	30.00	4588.00	18060	20240123	-51.99	7050	20241210	22.98	9580	-9.50	20250106	8550	1.40	20250107	18060	-51.99	20240123	7050	22.98	20241210	1.31	N	419080	500	52 억	N	N	N	N
93	20250109	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	-30	5	-0.34	127615020	14737	58.21	8760	8890	8570	11370	6130	8750	8659.50	374	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	919	290.67	1.90	12	0.14	30.00	4588.00	18060	20240123	-51.72	7050	20241210	23.69	9580	-8.98	20250106	8550	1.99	20250107	18060	-51.72	20240123	7050	23.69	20241210	1.31	N	419080	500	52 억	N	N	N	N
94	20250109	121151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-50	5	-0.57	101478440	11722	46.30	8760	8890	8570	11370	6130	8750	8657.09	-595	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	917	290.00	1.90	12	0.11	30.00	4588.00	18060	20240123	-51.83	7050	20241210	23.40	9580	-9.19	20250106	8550	1.75	20250107	18060	-51.83	20240123	7050	23.40	20241210	1.31	N	419080	500	52 억	N	N	N	N
95	20250109	111155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-120	5	-1.37	88395040	10205	40.31	8760	8890	8570	11370	6130	8750	8661.93	-689	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	910	287.67	1.88	12	0.10	30.00	4588.00	18060	20240123	-52.21	7050	20241210	22.41	9580	-9.92	20250106	8550	0.94	20250107	18060	-52.21	20240123	7050	22.41	20241210	1.31	N	419080	500	52 억	N	N	N	N
96	20250109	101153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	20	2	0.23	50118360	5758	22.74	8760	8890	8580	11370	6130	8750	8704.13	-2133	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	925	292.33	1.91	12	0.05	30.00	4588.00	18060	20240123	-51.44	7050	20241210	24.40	9580	-8.46	20250106	8550	2.57	20250107	18060	-51.44	20240123	7050	24.40	20241210	1.31	N	419080	500	52 억	N	N	N	N
97	20250109	091157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-110	5	-1.26	21621650	2479	9.79	8760	8890	8640	11370	6130	8750	8721.92	-1476	9243	8996	8803	8556	8363	8900	8460	53	2620	500	5950	10	1	10544477	911	288.00	1.88	12	0.02	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8550	1.05	20250107	18060	-52.16	20240123	7050	22.55	20241210	1.31	N	419080	500	52 억	N	N	N	N
98	20250108	161140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8750	0	3	0.00	222662800	25308	26.40	8880	9050	8610	11370	6130	8750	8798.22	1357	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	923	291.67	1.91	12	0.24	30.00	4588.00	18060	20240123	-51.55	7050	20241210	24.11	9580	-8.66	20250106	8550	2.34	20250107	18060	-51.55	20240123	7050	24.11	20241210	1.30	N	419080	500	52 억	N	N	N	N
99	20250108	151145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	70	2	0.80	203976680	23178	24.18	8880	9050	8610	11370	6130	8750	8800.44	1324	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	930	294.00	1.92	12	0.22	30.00	4588.00	18060	20240123	-51.16	7050	20241210	25.11	9580	-7.93	20250106	8550	3.16	20250107	18060	-51.16	20240123	7050	25.11	20241210	1.30	N	419080	500	52 억	N	N	N	N
100	20250108	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	-40	5	-0.46	175850710	19977	20.84	8880	9050	8610	11370	6130	8750	8802.66	1522	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	918	290.33	1.90	12	0.19	30.00	4588.00	18060	20240123	-51.77	7050	20241210	23.55	9580	-9.08	20250106	8550	1.87	20250107	18060	-51.77	20240123	7050	23.55	20241210	1.30	N	419080	500	52 억	N	N	N	N
101	20250108	131146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-80	5	-0.91	167183740	18979	19.80	8880	9050	8610	11370	6130	8750	8808.88	1635	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	914	289.00	1.89	12	0.18	30.00	4588.00	18060	20240123	-51.99	7050	20241210	22.98	9580	-9.50	20250106	8550	1.40	20250107	18060	-51.99	20240123	7050	22.98	20241210	1.30	N	419080	500	52 억	N	N	N	N
102	20250108	121143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	-10	5	-0.11	112176330	12622	13.17	8880	9050	8660	11370	6130	8750	8887.37	-1212	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	922	291.33	1.90	12	0.12	30.00	4588.00	18060	20240123	-51.61	7050	20241210	23.97	9580	-8.77	20250106	8550	2.22	20250107	18060	-51.61	20240123	7050	23.97	20241210	1.30	N	419080	500	52 억	N	N	N	N
103	20250108	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	100	2	1.14	99494170	11184	11.67	8880	9050	8660	11370	6130	8750	8896.12	-90	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	933	295.00	1.93	12	0.11	30.00	4588.00	18060	20240123	-51.00	7050	20241210	25.53	9580	-7.62	20250106	8550	3.51	20250107	18060	-51.00	20240123	7050	25.53	20241210	1.30	N	419080	500	52 억	N	N	N	N
104	20250108	101145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	40	2	0.46	86965430	9752	10.17	8880	9050	8710	11370	6130	8750	8917.70	-304	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	927	293.00	1.92	12	0.09	30.00	4588.00	18060	20240123	-51.33	7050	20241210	24.68	9580	-8.25	20250106	8550	2.81	20250107	18060	-51.33	20240123	7050	24.68	20241210	1.30	N	419080	500	52 억	N	N	N	N
105	20250108	091145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	50	2	0.57	18593230	2120	2.21	8880	8880	8710	11370	6130	8750	8770.39	-677	9843	9296	8923	8376	8003	9110	8190	53	2620	500	5950	10	1	10544477	928	293.33	1.92	12	0.02	30.00	4588.00	18060	20240123	-51.27	7050	20241210	24.82	9580	-8.14	20250106	8550	2.92	20250107	18060	-51.27	20240123	7050	24.82	20241210	1.30	N	419080	500	52 억	N	N	N	N
106	20250107	161133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8750	-600	5	-6.42	839498360	95518	633.37	9370	9470	8550	12150	6550	9350	8788.90	18502	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	923	291.67	1.91	12	0.91	30.00	4588.00	18060	20240123	-51.55	7050	20241210	24.11	9580	-8.66	20250106	8550	2.34	20250107	18060	-51.55	20240123	7050	24.11	20241210	1.28	N	419080	500	52 억	N	N	N	N
107	20250107	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-710	5	-7.59	797740030	90732	601.63	9370	9470	8550	12150	6550	9350	8792.27	19116	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	911	288.00	1.88	12	0.86	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8550	1.05	20250107	18060	-52.16	20240123	7050	22.55	20241210	1.28	N	419080	500	52 억	N	N	N	N
108	20250107	141135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-710	5	-7.59	581871300	65712	435.73	9370	9470	8640	12150	6550	9350	8854.87	9582	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	911	288.00	1.88	12	0.62	30.00	4588.00	18060	20240123	-52.16	7050	20241210	22.55	9580	-9.81	20250106	8640	0.00	20250107	18060	-52.16	20240123	7050	22.55	20241210	1.28	N	419080	500	52 억	N	N	N	N
109	20250107	131136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-580	5	-6.20	433670930	48709	322.98	9370	9470	8770	12150	6550	9350	8903.30	5919	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	925	292.33	1.91	12	0.46	30.00	4588.00	18060	20240123	-51.44	7050	20241210	24.40	9580	-8.46	20250106	8770	0.00	20250107	18060	-51.44	20240123	7050	24.40	20241210	1.28	N	419080	500	52 억	N	N	N	N
110	20250107	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	-560	5	-5.99	272922190	30422	201.72	9370	9470	8770	12150	6550	9350	8971.21	5539	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	927	293.00	1.92	12	0.29	30.00	4588.00	18060	20240123	-51.33	7050	20241210	24.68	9580	-8.25	20250106	8770	0.23	20250107	18060	-51.33	20240123	7050	24.68	20241210	1.28	N	419080	500	52 억	N	N	N	N
111	20250107	111131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	-280	5	-2.99	81524720	8912	59.09	9370	9470	9070	12150	6550	9350	9147.75	2108	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	956	302.33	1.98	12	0.08	30.00	4588.00	18060	20240123	-49.78	7050	20241210	28.65	9580	-5.32	20250106	9070	0.00	20250107	18060	-49.78	20240123	7050	28.65	20241210	1.28	N	419080	500	52 억	N	N	N	N
112	20250107	101137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-150	5	-1.60	14932830	1620	10.74	9370	9470	9170	12150	6550	9350	9217.80	35	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	970	306.67	2.01	12	0.02	30.00	4588.00	18060	20240123	-49.06	7050	20241210	30.50	9580	-3.97	20250106	9080	1.32	20250102	18060	-49.06	20240123	7050	30.50	20241210	1.28	N	419080	500	52 억	N	N	N	N
113	20250107	091140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	30	2	0.32	2212130	236	1.56	9370	9470	9370	12150	6550	9350	9373.43	-40	9776	9562	9366	9152	8956	9670	9260	53	2800	500	6350	10	1	10544477	989	312.67	2.04	12	0.00	30.00	4588.00	18060	20240123	-48.06	7050	20241210	33.05	9580	-2.09	20250106	9080	3.30	20250102	18060	-48.06	20240123	7050	33.05	20241210	1.28	N	419080	500	52 억	N	N	N	N
114	20250106	161122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	30	2	0.32	140702430	15032	112.30	9320	9580	9170	12110	6530	9320	9360.20	3460	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	986	311.67	2.04	12	0.14	30.00	4588.00	18060	20240123	-48.23	7050	20241210	32.62	9580	-2.40	20250106	9080	2.97	20250102	18060	-48.23	20240123	7050	32.62	20241210	1.20	N	419080	500	52 억	N	N	N	N
115	20250106	151122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	30	2	0.32	138476990	14794	110.52	9320	9580	9170	12110	6530	9320	9360.35	3682	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	986	311.67	2.04	12	0.14	30.00	4588.00	18060	20240123	-48.23	7050	20241210	32.62	9580	-2.40	20250106	9080	2.97	20250102	18060	-48.23	20240123	7050	32.62	20241210	1.20	N	419080	500	52 억	N	N	N	N
116	20250106	141122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	60	2	0.64	79370110	8427	62.95	9320	9580	9320	12110	6530	9320	9418.55	2606	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	989	312.67	2.04	12	0.08	30.00	4588.00	18060	20240123	-48.06	7050	20241210	33.05	9580	-2.09	20250106	9080	3.30	20250102	18060	-48.06	20240123	7050	33.05	20241210	1.20	N	419080	500	52 억	N	N	N	N
117	20250106	131111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	160	2	1.72	63961680	6786	50.69	9320	9580	9320	12110	6530	9320	9425.53	2480	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	1000	316.00	2.07	12	0.06	30.00	4588.00	18060	20240123	-47.51	7050	20241210	34.47	9580	-1.04	20250106	9080	4.41	20250102	18060	-47.51	20240123	7050	34.47	20241210	1.20	N	419080	500	52 억	N	N	N	N
118	20250106	121120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	60	2	0.64	60713840	6441	48.12	9320	9580	9320	12110	6530	9320	9426.15	2221	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	989	312.67	2.04	12	0.06	30.00	4588.00	18060	20240123	-48.06	7050	20241210	33.05	9580	-2.09	20250106	9080	3.30	20250102	18060	-48.06	20240123	7050	33.05	20241210	1.20	N	419080	500	52 억	N	N	N	N
119	20250106	111116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	240	2	2.58	43499730	4611	34.45	9320	9580	9320	12110	6530	9320	9433.90	2600	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	1008	318.67	2.08	12	0.04	30.00	4588.00	18060	20240123	-47.07	7050	20241210	35.60	9580	-0.21	20250106	9080	5.29	20250102	18060	-47.07	20240123	7050	35.60	20241210	1.20	N	419080	500	52 억	N	N	N	N
120	20250106	101112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	130	2	1.39	28912090	3072	22.95	9320	9490	9320	12110	6530	9320	9411.49	1310	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	996	315.00	2.06	12	0.03	30.00	4588.00	18060	20240123	-47.67	7050	20241210	34.04	9490	-0.42	20250106	9080	4.07	20250102	18060	-47.67	20240123	7050	34.04	20241210	1.20	N	419080	500	52 억	N	N	N	N
121	20250106	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	170	2	1.82	1301600	138	1.03	9320	9490	9320	12110	6530	9320	9431.88	-85	9666	9492	9306	9132	8946	9580	9220	53	2790	500	6330	10	1	10544477	1001	316.33	2.07	12	0.00	30.00	4588.00	18060	20240123	-47.45	7050	20241210	34.61	9490	0.00	20250106	9080	4.52	20250102	18060	-47.45	20240123	7050	34.61	20241210	1.20	N	419080	500	52 억	N	N	N	N
122	20250103	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-40	5	-0.43	125360250	13376	110.40	9120	9480	9120	12160	6560	9360	9372.04	-919	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	983	310.67	2.03	12	0.13	30.00	4588.00	18060	20240123	-48.39	7050	20241210	32.20	9480	-1.69	20250103	9080	2.64	20250102	18060	-48.39	20240123	7050	32.20	20241210	1.20	N	419080	500	52 억	N	N	N	N
123	20250103	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	50	2	0.53	115872490	12358	102.00	9120	9480	9120	12160	6560	9360	9376.31	-1103	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	992	313.67	2.05	12	0.12	30.00	4588.00	18060	20240123	-47.90	7050	20241210	33.48	9480	-0.74	20250103	9080	3.63	20250102	18060	-47.90	20240123	7050	33.48	20241210	1.20	N	419080	500	52 억	N	N	N	N
124	20250103	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	40	2	0.43	78425250	8370	69.08	9120	9480	9120	12160	6560	9360	9369.80	1326	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	991	313.33	2.05	12	0.08	30.00	4588.00	18060	20240123	-47.95	7050	20241210	33.33	9480	-0.84	20250103	9080	3.52	20250102	18060	-47.95	20240123	7050	33.33	20241210	1.20	N	419080	500	52 억	N	N	N	N
125	20250103	131111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	80	2	0.85	69703440	7446	61.46	9120	9480	9120	12160	6560	9360	9361.19	1638	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	995	314.67	2.06	12	0.07	30.00	4588.00	18060	20240123	-47.73	7050	20241210	33.90	9480	-0.42	20250103	9080	3.96	20250102	18060	-47.73	20240123	7050	33.90	20241210	1.20	N	419080	500	52 억	N	N	N	N
126	20250103	121110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	70	2	0.75	53724110	5751	47.47	9120	9430	9120	12160	6560	9360	9341.70	1410	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	994	314.33	2.06	12	0.05	30.00	4588.00	18060	20240123	-47.79	7050	20241210	33.76	9460	-0.32	20250102	9080	3.85	20250102	18060	-47.79	20240123	7050	33.76	20241210	1.20	N	419080	500	52 억	N	N	N	N
127	20250103	111111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	40	2	0.43	33983010	3648	30.11	9120	9410	9120	12160	6560	9360	9315.52	1171	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	991	313.33	2.05	12	0.03	30.00	4588.00	18060	20240123	-47.95	7050	20241210	33.33	9460	-0.63	20250102	9080	3.52	20250102	18060	-47.95	20240123	7050	33.33	20241210	1.20	N	419080	500	52 억	N	N	N	N
128	20250103	101108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-40	5	-0.43	5817820	630	5.20	9120	9410	9120	12160	6560	9360	9234.63	402	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	983	310.67	2.03	12	0.01	30.00	4588.00	18060	20240123	-48.39	7050	20241210	32.20	9460	-1.48	20250102	9080	2.64	20250102	18060	-48.39	20240123	7050	32.20	20241210	1.20	N	419080	500	52 억	N	N	N	N
129	20250103	091110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-120	5	-1.28	4857780	527	4.35	9120	9410	9120	12160	6560	9360	9217.80	421	9680	9520	9300	9140	8920	9600	9220	53	2800	500	6360	10	1	10544477	974	308.00	2.01	12	0.00	30.00	4588.00	18060	20240123	-48.84	7050	20241210	31.06	9460	-2.33	20250102	9080	1.76	20250102	18060	-48.84	20240123	7050	31.06	20241210	1.20	N	419080	500	52 억	N	N	N	N
130	20250102	161058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	180	2	1.96	112483830	12106	304.25	9180	9460	9080	11930	6430	9180	9291.58	-1360	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	987	312.00	2.04	12	0.11	30.00	4588.00	18060	20240123	-48.17	7050	20241210	32.77	9460	-1.06	20250102	9080	3.08	20250102	18060	-48.17	20240123	7050	32.77	20241210	1.19	N	419080	500	52 억	N	N	N	N
131	20250102	151059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	70	2	0.76	111361730	11986	301.23	9180	9460	9080	11930	6430	9180	9290.98	-1353	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	975	308.33	2.02	12	0.11	30.00	4588.00	18060	20240123	-48.78	7050	20241210	31.21	9460	-2.22	20250102	9080	1.87	20250102	18060	-48.78	20240123	7050	31.21	20241210	1.19	N	419080	500	52 억	N	N	N	N
132	20250102	141056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	50	2	0.54	106094930	11420	287.01	9180	9460	9080	11930	6430	9180	9290.27	-1311	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	973	307.67	2.01	12	0.11	30.00	4588.00	18060	20240123	-48.89	7050	20241210	30.92	9460	-2.43	20250102	9080	1.65	20250102	18060	-48.89	20240123	7050	30.92	20241210	1.19	N	419080	500	52 억	N	N	N	N
133	20250102	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	50	2	0.54	106048780	11415	286.88	9180	9460	9080	11930	6430	9180	9290.30	-1314	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	973	307.67	2.01	12	0.11	30.00	4588.00	18060	20240123	-48.89	7050	20241210	30.92	9460	-2.43	20250102	9080	1.65	20250102	18060	-48.89	20240123	7050	30.92	20241210	1.19	N	419080	500	52 억	N	N	N	N
134	20250102	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	220	2	2.40	94009160	10122	254.39	9180	9460	9080	11930	6430	9180	9287.61	-902	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	991	313.33	2.05	12	0.10	30.00	4588.00	18060	20240123	-47.95	7050	20241210	33.33	9460	-0.63	20250102	9080	3.52	20250102	18060	-47.95	20240123	7050	33.33	20241210	1.19	N	419080	500	52 억	N	N	N	N
135	20250102	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	260	2	2.83	89381960	9628	241.97	9180	9460	9080	11930	6430	9180	9283.54	-825	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	995	314.67	2.06	12	0.09	30.00	4588.00	18060	20240123	-47.73	7050	20241210	33.90	9460	-0.21	20250102	9080	3.96	20250102	18060	-47.73	20240123	7050	33.90	20241210	1.19	N	419080	500	52 억	N	N	N	N
136	20250102	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	10	2	0.11	2719510	296	7.44	9180	9190	9080	11930	6430	9180	9187.53	-66	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	969	306.33	2.00	12	0.00	30.00	4588.00	18060	20240123	-49.11	7050	20241210	30.35	9190	0.00	20250102	9080	1.21	20250102	18060	-49.11	20240123	7050	30.35	20241210	1.19	N	419080	500	52 억	N	N	N	N
137	20250102	091044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	0	3	0.00	0	0	0.00	0	0	0	11930	6430	9180	0.00	0	9526	9352	9076	8902	8626	9440	8990	53	2750	500	6240	10	1	10544477	968	306.00	2.00	12	0.00	30.00	4588.00	18060	20240123	-49.17	7050	20241210	30.21	0	0.00	0	0	0.00	0	18060	-49.17	20240123	7050	30.21	20241210	1.19	N	419080	500	52 억	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History