KissMeData/255440/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	-50	5	-0.61	120373560	14662	60.93	8190	8350	8120	10640	5740	8190	8211.26	0.54	-2827	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1063	-31.19	0.68	12	0.11	-261.00	12023.00	13400	20240405	-39.25	6650	20240909	22.41	9890	-17.69	20250109	7620	6.82	20250102	13400	-39.25	20240405	6650	22.41	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
3	20250124	151055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-70	5	-0.85	110747360	13479	56.01	8190	8350	8120	10640	5740	8190	8216.49	0.54	-2478	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1060	-31.11	0.68	12	0.10	-261.00	12023.00	13400	20240405	-39.40	6650	20240909	22.11	9890	-17.90	20250109	7620	6.56	20250102	13400	-39.40	20240405	6650	22.11	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
4	20250124	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-10	5	-0.12	82126160	9965	41.41	8190	8350	8120	10640	5740	8190	8241.98	0.54	-1496	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1068	-31.34	0.68	12	0.08	-261.00	12023.00	13400	20240405	-38.96	6650	20240909	23.01	9890	-17.29	20250109	7620	7.35	20250102	13400	-38.96	20240405	6650	23.01	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
5	20250124	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	20	2	0.24	66718030	8081	33.58	8190	8350	8190	10640	5740	8190	8256.99	0.54	-252	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1072	-31.46	0.68	12	0.06	-261.00	12023.00	13400	20240405	-38.73	6650	20240909	23.46	9890	-16.99	20250109	7620	7.74	20250102	13400	-38.73	20240405	6650	23.46	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
6	20250124	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	30	2	0.37	64380060	7797	32.40	8190	8350	8190	10640	5740	8190	8257.90	0.54	-441	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1073	-31.49	0.68	12	0.06	-261.00	12023.00	13400	20240405	-38.66	6650	20240909	23.61	9890	-16.89	20250109	7620	7.87	20250102	13400	-38.66	20240405	6650	23.61	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
7	20250124	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	60	2	0.73	60904800	7375	30.65	8190	8350	8190	10640	5740	8190	8259.22	0.54	-370	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1077	-31.61	0.69	12	0.06	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	9890	-16.58	20250109	7620	8.27	20250102	13400	-38.43	20240405	6650	24.06	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
8	20250124	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	80	2	0.98	36343110	4395	18.26	8190	8350	8190	10640	5740	8190	8271.04	0.54	-260	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1080	-31.69	0.69	12	0.03	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	9890	-16.38	20250109	7620	8.53	20250102	13400	-38.28	20240405	6650	24.36	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
9	20250124	091057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	40	2	0.49	8881890	1082	4.50	8190	8250	8190	10640	5740	8190	8210.68	0.54	54	8530	8360	8270	8100	8010	8315	8055	66	2450	500	5070	10	1	13058000	1075	-31.53	0.68	12	0.01	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	9890	-16.78	20250109	7620	8.01	20250102	13400	-38.58	20240405	6650	23.76	20240909	0.68	N	255440	500	65 억	70889	N	N	N	N
10	20250123	161049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	-210	5	-2.50	194661170	23584	102.45	8400	8440	8180	10920	5880	8400	8254.03	0.61	-9314	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1069	-31.38	0.68	12	0.18	-261.00	12023.00	13400	20240405	-38.88	6650	20240909	23.16	9890	-17.19	20250109	7620	7.48	20250102	13400	-38.88	20240405	6650	23.16	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
11	20250123	151046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	-210	5	-2.50	183023120	22163	96.28	8400	8440	8180	10920	5880	8400	8258.05	0.61	-9135	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1069	-31.38	0.68	12	0.17	-261.00	12023.00	13400	20240405	-38.88	6650	20240909	23.16	9890	-17.19	20250109	7620	7.48	20250102	13400	-38.88	20240405	6650	23.16	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
12	20250123	141049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-220	5	-2.62	139540300	16933	73.56	8400	8440	8180	10920	5880	8400	8240.73	0.61	-8784	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1068	-31.34	0.68	12	0.13	-261.00	12023.00	13400	20240405	-38.96	6650	20240909	23.01	9890	-17.29	20250109	7620	7.35	20250102	13400	-38.96	20240405	6650	23.01	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
13	20250123	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-140	5	-1.67	106849750	12948	56.25	8400	8440	8210	10920	5880	8400	8252.22	0.61	-6615	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1079	-31.65	0.69	12	0.10	-261.00	12023.00	13400	20240405	-38.36	6650	20240909	24.21	9890	-16.48	20250109	7620	8.40	20250102	13400	-38.36	20240405	6650	24.21	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
14	20250123	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-190	5	-2.26	97814820	11848	51.47	8400	8440	8210	10920	5880	8400	8255.81	0.61	-6091	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1072	-31.46	0.68	12	0.09	-261.00	12023.00	13400	20240405	-38.73	6650	20240909	23.46	9890	-16.99	20250109	7620	7.74	20250102	13400	-38.73	20240405	6650	23.46	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
15	20250123	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	-160	5	-1.90	73734430	8924	38.77	8400	8440	8210	10920	5880	8400	8262.49	0.61	-5471	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1076	-31.57	0.69	12	0.07	-261.00	12023.00	13400	20240405	-38.51	6650	20240909	23.91	9890	-16.68	20250109	7620	8.14	20250102	13400	-38.51	20240405	6650	23.91	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
16	20250123	101046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-170	5	-2.02	44763640	5399	23.45	8400	8440	8210	10920	5880	8400	8291.10	0.61	-4049	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1075	-31.53	0.68	12	0.04	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	9890	-16.78	20250109	7620	8.01	20250102	13400	-38.58	20240405	6650	23.76	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
17	20250123	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-80	5	-0.95	5808620	697	3.03	8400	8400	8320	10920	5880	8400	8333.74	0.61	-270	8620	8510	8330	8220	8040	8420	8130	66	2520	500	5200	10	1	13058000	1086	-31.88	0.69	12	0.01	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.70	N	255440	500	65 억	80136	N	N	N	N
18	20250122	161038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	10	2	0.12	190946240	23013	61.04	8440	8440	8150	10900	5880	8390	8296.36	0.64	-3341	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1097	-32.18	0.70	12	0.18	-261.00	12023.00	13400	20240405	-37.31	6650	20240909	26.32	9890	-15.07	20250109	7620	10.24	20250102	13400	-37.31	20240405	6650	26.32	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
19	20250122	151040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	-30	5	-0.36	181600200	21899	58.08	8440	8440	8150	10900	5880	8390	8292.63	0.64	-3127	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1092	-32.03	0.70	12	0.17	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	9890	-15.47	20250109	7620	9.71	20250102	13400	-37.61	20240405	6650	25.71	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
20	20250122	141039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	-50	5	-0.60	167433940	20202	53.58	8440	8440	8150	10900	5880	8390	8287.99	0.64	-2582	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1089	-31.95	0.69	12	0.15	-261.00	12023.00	13400	20240405	-37.76	6650	20240909	25.41	9890	-15.67	20250109	7620	9.45	20250102	13400	-37.76	20240405	6650	25.41	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
21	20250122	131040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	0	3	0.00	113879420	13822	36.66	8440	8440	8150	10900	5880	8390	8239.00	0.64	980	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1096	-32.15	0.70	12	0.11	-261.00	12023.00	13400	20240405	-37.39	6650	20240909	26.17	9890	-15.17	20250109	7620	10.10	20250102	13400	-37.39	20240405	6650	26.17	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
22	20250122	121038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-100	5	-1.19	103990400	12638	33.52	8440	8440	8150	10900	5880	8390	8228.39	0.64	1440	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1083	-31.76	0.69	12	0.10	-261.00	12023.00	13400	20240405	-38.13	6650	20240909	24.66	9890	-16.18	20250109	7620	8.79	20250102	13400	-38.13	20240405	6650	24.66	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
23	20250122	111040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-100	5	-1.19	91429070	11124	29.51	8440	8440	8150	10900	5880	8390	8219.08	0.64	1143	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1083	-31.76	0.69	12	0.09	-261.00	12023.00	13400	20240405	-38.13	6650	20240909	24.66	9890	-16.18	20250109	7620	8.79	20250102	13400	-38.13	20240405	6650	24.66	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
24	20250122	101039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-160	5	-1.91	81677980	9944	26.38	8440	8440	8150	10900	5880	8390	8213.80	0.64	1257	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1075	-31.53	0.68	12	0.08	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	9890	-16.78	20250109	7620	8.01	20250102	13400	-38.58	20240405	6650	23.76	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
25	20250122	091041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-100	5	-1.19	4706500	564	1.50	8440	8440	8290	10900	5880	8390	8344.86	0.64	-106	8863	8626	8413	8176	7963	8520	8070	66	2510	500	5200	10	1	13058000	1083	-31.76	0.69	12	0.00	-261.00	12023.00	13400	20240405	-38.13	6650	20240909	24.66	9890	-16.18	20250109	7620	8.79	20250102	13400	-38.13	20240405	6650	24.66	20240909	0.64	N	255440	500	65 억	83450	N	N	N	N
26	20250121	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	-60	5	-0.71	313808090	37553	31.34	8550	8650	8200	10980	5920	8450	8356.41	0.61	3438	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1096	-32.15	0.70	12	0.29	-261.00	12023.00	13400	20240405	-37.39	6650	20240909	26.17	9890	-15.17	20250109	7620	10.10	20250102	13400	-37.39	20240405	6650	26.17	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
27	20250121	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	-60	5	-0.71	303355940	36305	30.30	8550	8650	8200	10980	5920	8450	8355.76	0.61	3426	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1096	-32.15	0.70	12	0.28	-261.00	12023.00	13400	20240405	-37.39	6650	20240909	26.17	9890	-15.17	20250109	7620	10.10	20250102	13400	-37.39	20240405	6650	26.17	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
28	20250121	141035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	-70	5	-0.83	254549830	30438	25.40	8550	8650	8200	10980	5920	8450	8362.90	0.61	2403	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1094	-32.11	0.70	12	0.23	-261.00	12023.00	13400	20240405	-37.46	6650	20240909	26.02	9890	-15.27	20250109	7620	9.97	20250102	13400	-37.46	20240405	6650	26.02	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
29	20250121	131034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	-90	5	-1.07	245337650	29333	24.48	8550	8650	8200	10980	5920	8450	8363.88	0.61	2130	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1092	-32.03	0.70	12	0.22	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	9890	-15.47	20250109	7620	9.71	20250102	13400	-37.61	20240405	6650	25.71	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
30	20250121	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-130	5	-1.54	235559930	28161	23.50	8550	8650	8200	10980	5920	8450	8364.76	0.61	1911	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1086	-31.88	0.69	12	0.22	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
31	20250121	110940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-130	5	-1.54	225933300	27000	22.53	8550	8650	8200	10980	5920	8450	8367.90	0.61	1575	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1086	-31.88	0.69	12	0.21	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
32	20250121	100935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-230	5	-2.72	195484070	23318	19.46	8550	8650	8200	10980	5920	8450	8383.40	0.61	1184	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1073	-31.49	0.68	12	0.18	-261.00	12023.00	13400	20240405	-38.66	6650	20240909	23.61	9890	-16.89	20250109	7620	7.87	20250102	13400	-38.66	20240405	6650	23.61	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
33	20250121	091036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	190	2	2.25	6899490	803	0.67	8550	8650	8550	10980	5920	8450	8592.14	0.61	246	9076	8762	8586	8272	8096	8675	8185	66	2530	500	5230	10	1	13058000	1128	-33.10	0.72	12	0.01	-261.00	12023.00	13400	20240405	-35.52	6650	20240909	29.92	9890	-12.64	20250109	7620	13.39	20250102	13400	-35.52	20240405	6650	29.92	20240909	0.64	N	255440	500	65 억	79889	N	N	N	N
34	20250120	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	-250	5	-2.87	1018546710	118306	27.32	8900	8900	8410	11310	6090	8700	8609.43	0.45	21082	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1103	-32.38	0.70	12	0.91	-261.00	12023.00	13400	20240405	-36.94	6650	20240909	27.07	9890	-14.56	20250109	7620	10.89	20250102	13400	-36.94	20240405	6650	27.07	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
35	20250120	151033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	-260	5	-2.99	972425040	112850	26.06	8900	8900	8410	11310	6090	8700	8616.97	0.45	22195	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1102	-32.34	0.70	12	0.86	-261.00	12023.00	13400	20240405	-37.01	6650	20240909	26.92	9890	-14.66	20250109	7620	10.76	20250102	13400	-37.01	20240405	6650	26.92	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
36	20250120	141032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	-200	5	-2.30	824021810	95275	22.00	8900	8900	8430	11310	6090	8700	8648.88	0.45	14759	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1110	-32.57	0.71	12	0.73	-261.00	12023.00	13400	20240405	-36.57	6650	20240909	27.82	9890	-14.05	20250109	7620	11.55	20250102	13400	-36.57	20240405	6650	27.82	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
37	20250120	131032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	40	2	0.46	545749070	62600	14.45	8900	8900	8500	11310	6090	8700	8718.04	0.45	-3767	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1141	-33.49	0.73	12	0.48	-261.00	12023.00	13400	20240405	-34.78	6650	20240909	31.43	9890	-11.63	20250109	7620	14.70	20250102	13400	-34.78	20240405	6650	31.43	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
38	20250120	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	10	2	0.11	528833480	60660	14.01	8900	8900	8500	11310	6090	8700	8717.99	0.45	-3814	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1137	-33.37	0.72	12	0.46	-261.00	12023.00	13400	20240405	-35.00	6650	20240909	30.98	9890	-11.93	20250109	7620	14.30	20250102	13400	-35.00	20240405	6650	30.98	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
39	20250120	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	-10	5	-0.11	455582970	52196	12.05	8900	8900	8500	11310	6090	8700	8728.31	0.45	-2623	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1135	-33.30	0.72	12	0.40	-261.00	12023.00	13400	20240405	-35.15	6650	20240909	30.68	9890	-12.13	20250109	7620	14.04	20250102	13400	-35.15	20240405	6650	30.68	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
40	20250120	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	60	2	0.69	413586790	47393	10.94	8900	8900	8500	11310	6090	8700	8726.75	0.45	-920	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1144	-33.56	0.73	12	0.36	-261.00	12023.00	13400	20240405	-34.63	6650	20240909	31.73	9890	-11.43	20250109	7620	14.96	20250102	13400	-34.63	20240405	6650	31.73	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
41	20250120	091034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	-120	5	-1.38	236371370	27059	6.25	8900	8900	8500	11310	6090	8700	8735.41	0.45	-1972	10006	9352	8826	8172	7646	9680	8500	66	2610	500	5390	10	1	13058000	1120	-32.87	0.71	12	0.21	-261.00	12023.00	13400	20240405	-35.97	6650	20240909	29.02	9890	-13.25	20250109	7620	12.60	20250102	13400	-35.97	20240405	6650	29.02	20240909	0.65	N	255440	500	65 억	58557	N	N	N	N
42	20250117	161029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	360	2	4.32	3868386590	432256	911.45	8420	9480	8300	10840	5840	8340	8949.36	0.20	33222	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1136	-33.33	0.72	12	3.31	-261.00	12023.00	13400	20240405	-35.07	6650	20240909	30.83	9890	-12.03	20250109	7620	14.17	20250102	13400	-35.07	20240405	6650	30.83	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
43	20250117	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	480	2	5.76	3772638310	421308	888.37	8420	9480	8300	10840	5840	8340	8954.59	0.20	31861	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1152	-33.79	0.73	12	3.23	-261.00	12023.00	13400	20240405	-34.18	6650	20240909	32.63	9890	-10.82	20250109	7620	15.75	20250102	13400	-34.18	20240405	6650	32.63	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
44	20250117	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	480	2	5.76	3438696770	384048	809.80	8420	9480	8300	10840	5840	8340	8953.82	0.20	33229	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1152	-33.79	0.73	12	2.94	-261.00	12023.00	13400	20240405	-34.18	6650	20240909	32.63	9890	-10.82	20250109	7620	15.75	20250102	13400	-34.18	20240405	6650	32.63	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
45	20250117	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	400	2	4.80	3283952300	366571	772.95	8420	9480	8300	10840	5840	8340	8958.57	0.20	31463	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1141	-33.49	0.73	12	2.81	-261.00	12023.00	13400	20240405	-34.78	6650	20240909	31.43	9890	-11.63	20250109	7620	14.70	20250102	13400	-34.78	20240405	6650	31.43	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
46	20250117	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	480	2	5.76	2977198370	331941	699.93	8420	9480	8300	10840	5840	8340	8969.06	0.20	30624	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1152	-33.79	0.73	12	2.54	-261.00	12023.00	13400	20240405	-34.18	6650	20240909	32.63	9890	-10.82	20250109	7620	15.75	20250102	13400	-34.18	20240405	6650	32.63	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
47	20250117	111031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	310	2	3.72	424970530	49647	104.69	8420	8700	8300	10840	5840	8340	8559.84	0.20	4692	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1130	-33.14	0.72	12	0.38	-261.00	12023.00	13400	20240405	-35.45	6650	20240909	30.08	9890	-12.54	20250109	7620	13.52	20250102	13400	-35.45	20240405	6650	30.08	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
48	20250117	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	200	2	2.40	193092130	22744	47.96	8420	8650	8300	10840	5840	8340	8489.81	0.20	1617	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1115	-32.72	0.71	12	0.17	-261.00	12023.00	13400	20240405	-36.27	6650	20240909	28.42	9890	-13.65	20250109	7620	12.07	20250102	13400	-36.27	20240405	6650	28.42	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
49	20250117	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	40	2	0.48	14178890	1691	3.57	8420	8430	8300	10840	5840	8340	8384.91	0.20	-188	8926	8632	8396	8102	7866	8515	7985	66	2500	500	5170	10	1	13058000	1094	-32.11	0.70	12	0.01	-261.00	12023.00	13400	20240405	-37.46	6650	20240909	26.02	9890	-15.27	20250109	7620	9.97	20250102	13400	-37.46	20240405	6650	26.02	20240909	0.68	N	255440	500	65 억	25810	N	N	N	N
50	20250116	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	260	2	3.22	397595660	47223	149.21	8500	8690	8160	10500	5660	8080	8419.84	0.19	1417	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1089	-31.95	0.69	12	0.36	-261.00	12023.00	13400	20240405	-37.76	6650	20240909	25.41	9890	-15.67	20250109	7620	9.45	20250102	13400	-37.76	20240405	6650	25.41	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
51	20250116	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	280	2	3.47	390325280	46352	146.46	8500	8690	8160	10500	5660	8080	8421.00	0.19	1270	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1092	-32.03	0.70	12	0.35	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	9890	-15.47	20250109	7620	9.71	20250102	13400	-37.61	20240405	6650	25.71	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
52	20250116	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	250	2	3.09	352975720	41899	132.39	8500	8690	8160	10500	5660	8080	8424.56	0.19	336	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1088	-31.92	0.69	12	0.32	-261.00	12023.00	13400	20240405	-37.84	6650	20240909	25.26	9890	-15.77	20250109	7620	9.32	20250102	13400	-37.84	20240405	6650	25.26	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
53	20250116	131029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	240	2	2.97	340364150	40385	127.61	8500	8690	8160	10500	5660	8080	8428.11	0.19	101	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1086	-31.88	0.69	12	0.31	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
54	20250116	121029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	270	2	3.34	323126150	38318	121.08	8500	8690	8160	10500	5660	8080	8432.88	0.19	-87	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1090	-31.99	0.69	12	0.29	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	9890	-15.57	20250109	7620	9.58	20250102	13400	-37.69	20240405	6650	25.56	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
55	20250116	111030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	210	2	2.60	305034900	36145	114.21	8500	8690	8160	10500	5660	8080	8439.34	0.19	-607	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1083	-31.76	0.69	12	0.28	-261.00	12023.00	13400	20240405	-38.13	6650	20240909	24.66	9890	-16.18	20250109	7620	8.79	20250102	13400	-38.13	20240405	6650	24.66	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
56	20250116	101031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	170	2	2.10	274043320	32397	102.37	8500	8690	8160	10500	5660	8080	8459.07	0.19	1160	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1077	-31.61	0.69	12	0.25	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	9890	-16.58	20250109	7620	8.27	20250102	13400	-38.43	20240405	6650	24.06	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
57	20250116	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	420	2	5.20	185862450	21810	68.91	8500	8690	8220	10500	5660	8080	8522.18	0.19	1828	8480	8280	8180	7980	7880	8230	7930	66	2420	500	5000	10	1	13058000	1110	-32.57	0.71	12	0.17	-261.00	12023.00	13400	20240405	-36.57	6650	20240909	27.82	9890	-14.05	20250109	7620	11.55	20250102	13400	-36.57	20240405	6650	27.82	20240909	0.67	N	255440	500	65 억	24436	N	N	N	N
58	20250115	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	-270	5	-3.23	259761970	31618	36.20	8350	8380	8080	10850	5850	8350	8215.64	0.21	-2955	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1055	-30.96	0.67	12	0.24	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	9890	-18.30	20250109	7620	6.04	20250102	13400	-39.70	20240405	6650	21.50	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
59	20250115	151027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	-250	5	-2.99	252493800	30720	35.17	8350	8380	8100	10850	5850	8350	8219.20	0.21	-2742	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1058	-31.03	0.67	12	0.24	-261.00	12023.00	13400	20240405	-39.55	6650	20240909	21.80	9890	-18.10	20250109	7620	6.30	20250102	13400	-39.55	20240405	6650	21.80	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
60	20250115	141021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	-220	5	-2.63	239144860	29077	33.29	8350	8380	8100	10850	5850	8350	8224.54	0.21	-2489	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1062	-31.15	0.68	12	0.22	-261.00	12023.00	13400	20240405	-39.33	6650	20240909	22.26	9890	-17.80	20250109	7620	6.69	20250102	13400	-39.33	20240405	6650	22.26	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
61	20250115	131030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-120	5	-1.44	179928440	21806	24.96	8350	8380	8180	10850	5850	8350	8251.33	0.21	-1475	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1075	-31.53	0.68	12	0.17	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	9890	-16.78	20250109	7620	8.01	20250102	13400	-38.58	20240405	6650	23.76	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
62	20250115	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-120	5	-1.44	157545700	19077	21.84	8350	8380	8180	10850	5850	8350	8258.41	0.21	-1282	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1075	-31.53	0.68	12	0.15	-261.00	12023.00	13400	20240405	-38.58	6650	20240909	23.76	9890	-16.78	20250109	7620	8.01	20250102	13400	-38.58	20240405	6650	23.76	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
63	20250115	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	-160	5	-1.92	139500580	16880	19.32	8350	8380	8180	10850	5850	8350	8264.25	0.21	-885	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1069	-31.38	0.68	12	0.13	-261.00	12023.00	13400	20240405	-38.88	6650	20240909	23.16	9890	-17.19	20250109	7620	7.48	20250102	13400	-38.88	20240405	6650	23.16	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
64	20250115	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	-80	5	-0.96	96567800	11677	13.37	8350	8380	8180	10850	5850	8350	8269.92	0.21	181	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1080	-31.69	0.69	12	0.09	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	9890	-16.38	20250109	7620	8.53	20250102	13400	-38.28	20240405	6650	24.36	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
65	20250115	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	10	2	0.12	27990100	3349	3.83	8350	8380	8350	10850	5850	8350	8357.75	0.21	-1084	8870	8610	8330	8070	7790	8740	8200	66	2500	500	5170	10	1	13058000	1092	-32.03	0.70	12	0.03	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	9890	-15.47	20250109	7620	9.71	20250102	13400	-37.61	20240405	6650	25.71	20240909	0.63	N	255440	500	65 억	27254	N	N	N	N
66	20250114	161008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	380	2	4.77	721497750	86143	121.55	8070	8590	8050	10360	5580	7970	8376.15	0.19	294	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1090	-31.99	0.69	12	0.66	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	9890	-15.57	20250109	7620	9.58	20250102	13400	-37.69	20240405	6650	25.56	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
67	20250114	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	380	2	4.77	706458510	84342	119.01	8070	8590	8050	10360	5580	7970	8376.70	0.19	305	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1090	-31.99	0.69	12	0.65	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	9890	-15.57	20250109	7620	9.58	20250102	13400	-37.69	20240405	6650	25.56	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
68	20250114	141021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	330	2	4.14	662758980	79098	111.61	8070	8590	8050	10360	5580	7970	8379.59	0.19	533	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1084	-31.80	0.69	12	0.61	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	9890	-16.08	20250109	7620	8.92	20250102	13400	-38.06	20240405	6650	24.81	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
69	20250114	131021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	300	2	3.76	636937480	75989	107.22	8070	8590	8050	10360	5580	7970	8382.63	0.19	270	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1080	-31.69	0.69	12	0.58	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	9890	-16.38	20250109	7620	8.53	20250102	13400	-38.28	20240405	6650	24.36	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
70	20250114	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	310	2	3.89	609684050	72694	102.58	8070	8590	8050	10360	5580	7970	8387.69	0.19	1208	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1081	-31.72	0.69	12	0.56	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	9890	-16.28	20250109	7620	8.66	20250102	13400	-38.21	20240405	6650	24.51	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
71	20250114	111016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	380	2	4.77	542292630	64609	91.17	8070	8590	8050	10360	5580	7970	8394.25	0.19	5605	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1090	-31.99	0.69	12	0.49	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	9890	-15.57	20250109	7620	9.58	20250102	13400	-37.69	20240405	6650	25.56	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
72	20250114	101016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	370	2	4.64	468183570	55752	78.67	8070	8590	8050	10360	5580	7970	8398.54	0.19	3285	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1089	-31.95	0.69	12	0.43	-261.00	12023.00	13400	20240405	-37.76	6650	20240909	25.41	9890	-15.67	20250109	7620	9.45	20250102	13400	-37.76	20240405	6650	25.41	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
73	20250114	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	440	2	5.52	207427240	24832	35.04	8070	8570	8050	10360	5580	7970	8355.10	0.19	3565	8530	8250	8110	7830	7690	8180	7760	66	2390	500	4940	10	1	13058000	1098	-32.22	0.70	12	0.19	-261.00	12023.00	13400	20240405	-37.24	6650	20240909	26.47	9890	-14.96	20250109	7620	10.37	20250102	13400	-37.24	20240405	6650	26.47	20240909	0.65	N	255440	500	65 억	24400	N	N	N	N
74	20250113	161006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	-310	5	-3.74	560146010	68727	74.69	8310	8390	7970	10760	5800	8280	8151.19	0.20	-2279	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1041	-30.54	0.66	12	0.53	-261.00	12023.00	13400	20240405	-40.52	6650	20240909	19.85	9890	-19.41	20250109	7620	4.59	20250102	13400	-40.52	20240405	6650	19.85	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
75	20250113	151011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	-200	5	-2.42	454915670	55576	60.40	8310	8390	8020	10760	5800	8280	8185.42	0.20	-2621	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1055	-30.96	0.67	12	0.43	-261.00	12023.00	13400	20240405	-39.70	6650	20240909	21.50	9890	-18.30	20250109	7620	6.04	20250102	13400	-39.70	20240405	6650	21.50	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
76	20250113	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-120	5	-1.45	331547050	40276	43.77	8310	8390	8120	10760	5800	8280	8231.84	0.20	-3356	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1066	-31.26	0.68	12	0.31	-261.00	12023.00	13400	20240405	-39.10	6650	20240909	22.71	9890	-17.49	20250109	7620	7.09	20250102	13400	-39.10	20240405	6650	22.71	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
77	20250113	130955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-120	5	-1.45	311813390	37850	41.13	8310	8390	8140	10760	5800	8280	8238.10	0.20	-2324	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1066	-31.26	0.68	12	0.29	-261.00	12023.00	13400	20240405	-39.10	6650	20240909	22.71	9890	-17.49	20250109	7620	7.09	20250102	13400	-39.10	20240405	6650	22.71	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
78	20250113	120959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-80	5	-0.97	271735920	32939	35.80	8310	8390	8170	10760	5800	8280	8249.64	0.20	-1199	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1071	-31.42	0.68	12	0.25	-261.00	12023.00	13400	20240405	-38.81	6650	20240909	23.31	9890	-17.09	20250109	7620	7.61	20250102	13400	-38.81	20240405	6650	23.31	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
79	20250113	110958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-100	5	-1.21	244396460	29607	32.17	8310	8390	8180	10760	5800	8280	8254.66	0.20	-976	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1068	-31.34	0.68	12	0.23	-261.00	12023.00	13400	20240405	-38.96	6650	20240909	23.01	9890	-17.29	20250109	7620	7.35	20250102	13400	-38.96	20240405	6650	23.01	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
80	20250113	100957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	-10	5	-0.12	142871620	17259	18.76	8310	8390	8190	10760	5800	8280	8278.09	0.20	-324	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1080	-31.69	0.69	12	0.13	-261.00	12023.00	13400	20240405	-38.28	6650	20240909	24.36	9890	-16.38	20250109	7620	8.53	20250102	13400	-38.28	20240405	6650	24.36	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
81	20250113	091004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	110	2	1.33	55177020	6686	7.27	8310	8390	8190	10760	5800	8280	8252.49	0.20	1634	8820	8550	8390	8120	7960	8470	8040	66	2480	500	5130	10	1	13058000	1096	-32.15	0.70	12	0.05	-261.00	12023.00	13400	20240405	-37.39	6650	20240909	26.17	9890	-15.17	20250109	7620	10.10	20250102	13400	-37.39	20240405	6650	26.17	20240909	0.60	N	255440	500	65 억	26632	N	N	N	N
82	20250110	160938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-220	5	-2.59	765555530	91681	6.28	8520	8660	8230	11050	5950	8500	8349.22	0.11	11033	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1081	-31.72	0.69	12	0.70	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	9890	-16.28	20250109	7620	8.66	20250102	13400	-38.21	20240405	6650	24.51	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
83	20250110	150946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-180	5	-2.12	719729290	86155	5.90	8520	8660	8230	11050	5950	8500	8352.66	0.11	11240	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1086	-31.88	0.69	12	0.66	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
84	20250110	140953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	-200	5	-2.35	671559880	80367	5.50	8520	8660	8230	11050	5950	8500	8354.87	0.11	11017	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1084	-31.80	0.69	12	0.62	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	9890	-16.08	20250109	7620	8.92	20250102	13400	-38.06	20240405	6650	24.81	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
85	20250110	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	-140	5	-1.65	624540610	74719	5.12	8520	8660	8230	11050	5950	8500	8357.15	0.11	10534	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1092	-32.03	0.70	12	0.57	-261.00	12023.00	13400	20240405	-37.61	6650	20240909	25.71	9890	-15.47	20250109	7620	9.71	20250102	13400	-37.61	20240405	6650	25.71	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
86	20250110	120953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-180	5	-2.12	583169430	69781	4.78	8520	8660	8230	11050	5950	8500	8355.65	0.11	9745	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1086	-31.88	0.69	12	0.53	-261.00	12023.00	13400	20240405	-37.91	6650	20240909	25.11	9890	-15.87	20250109	7620	9.19	20250102	13400	-37.91	20240405	6650	25.11	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
87	20250110	110952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-220	5	-2.59	552996890	66152	4.53	8520	8660	8230	11050	5950	8500	8357.94	0.11	9215	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1081	-31.72	0.69	12	0.51	-261.00	12023.00	13400	20240405	-38.21	6650	20240909	24.51	9890	-16.28	20250109	7620	8.66	20250102	13400	-38.21	20240405	6650	24.51	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
88	20250110	100949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	-200	5	-2.35	473611430	56585	3.88	8520	8660	8230	11050	5950	8500	8368.24	0.11	10297	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1084	-31.80	0.69	12	0.43	-261.00	12023.00	13400	20240405	-38.06	6650	20240909	24.81	9890	-16.08	20250109	7620	8.92	20250102	13400	-38.06	20240405	6650	24.81	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
89	20250110	090954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	-150	5	-1.76	176260730	20786	1.42	8520	8660	8330	11050	5950	8500	8479.06	0.11	-395	10720	9610	8780	7670	6840	10165	8225	66	2550	500	5270	10	1	13058000	1090	-31.99	0.69	12	0.16	-261.00	12023.00	13400	20240405	-37.69	6650	20240909	25.56	9890	-15.57	20250109	7620	9.58	20250102	13400	-37.69	20240405	6650	25.56	20240909	0.58	N	255440	500	65 억	14414	N	N	N	N
90	20250109	160943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	700	2	8.97	13346032420	1450589	6777.50	7990	9890	7950	10140	5460	7800	9201.20	0.21	-12035	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1110	-32.57	0.71	12	11.11	-261.00	12023.00	13400	20240405	-36.57	6650	20240909	27.82	9890	-14.05	20250109	7620	11.55	20250102	13400	-36.57	20240405	6650	27.82	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
91	20250109	150938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	710	2	9.10	13111169910	1422943	6648.33	7990	9890	7950	10140	5460	7800	9214.12	0.21	-12019	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1111	-32.61	0.71	12	10.90	-261.00	12023.00	13400	20240405	-36.49	6650	20240909	27.97	9890	-13.95	20250109	7620	11.68	20250102	13400	-36.49	20240405	6650	27.97	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
92	20250109	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	930	2	11.92	12686177120	1373554	6417.58	7990	9890	7950	10140	5460	7800	9236.02	0.21	-14760	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1140	-33.45	0.73	12	10.52	-261.00	12023.00	13400	20240405	-34.85	6650	20240909	31.28	9890	-11.73	20250109	7620	14.57	20250102	13400	-34.85	20240405	6650	31.28	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
93	20250109	130945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	930	2	11.92	12283150380	1327559	6202.68	7990	9890	7950	10140	5460	7800	9252.43	0.21	-14410	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1140	-33.45	0.73	12	10.17	-261.00	12023.00	13400	20240405	-34.85	6650	20240909	31.28	9890	-11.73	20250109	7620	14.57	20250102	13400	-34.85	20240405	6650	31.28	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
94	20250109	120945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	1100	2	14.10	11473940870	1235529	5772.69	7990	9890	7950	10140	5460	7800	9286.66	0.21	-14321	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1162	-34.10	0.74	12	9.46	-261.00	12023.00	13400	20240405	-33.58	6650	20240909	33.83	9890	-10.01	20250109	7620	16.80	20250102	13400	-33.58	20240405	6650	33.83	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
95	20250109	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	1060	2	13.59	10376825140	1113089	5200.62	7990	9890	7950	10140	5460	7800	9322.55	0.21	-14850	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1157	-33.95	0.74	12	8.52	-261.00	12023.00	13400	20240405	-33.88	6650	20240909	33.23	9890	-10.41	20250109	7620	16.27	20250102	13400	-33.88	20240405	6650	33.23	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
96	20250109	100947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	1640	2	21.03	8135021570	865346	4043.11	7990	9890	7950	10140	5460	7800	9400.89	0.21	1427	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1233	-36.17	0.79	12	6.63	-261.00	12023.00	13400	20240405	-29.55	6650	20240909	41.95	9890	-4.55	20250109	7620	23.88	20250102	13400	-29.55	20240405	6650	41.95	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
97	20250109	090952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	450	2	5.77	95080620	11714	54.73	7990	8340	7950	10140	5460	7800	8116.84	0.21	3252	8366	8082	7856	7572	7346	7970	7460	66	2340	500	4830	10	1	13058000	1077	-31.61	0.69	12	0.09	-261.00	12023.00	13400	20240405	-38.43	6650	20240909	24.06	8340	-1.08	20250109	7620	8.27	20250102	13400	-38.43	20240405	6650	24.06	20240909	0.59	N	255440	500	65 억	27848	N	N	N	N
98	20250108	160938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	-100	5	-1.27	165597920	21403	216.41	8140	8140	7630	10270	5530	7900	7737.14	0.23	-2756	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1019	-29.89	0.65	12	0.16	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	8270	-5.68	20250107	7620	2.36	20250102	13400	-41.79	20240405	6650	17.29	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
99	20250108	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	70	2	0.89	164894140	21313	215.50	8140	8140	7630	10270	5530	7900	7736.79	0.23	-2666	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1041	-30.54	0.66	12	0.16	-261.00	12023.00	13400	20240405	-40.52	6650	20240909	19.85	8270	-3.63	20250107	7620	4.59	20250102	13400	-40.52	20240405	6650	19.85	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
100	20250108	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	-130	5	-1.65	121112880	15711	158.86	8140	8140	7630	10270	5530	7900	7708.80	0.23	-4622	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1015	-29.77	0.65	12	0.12	-261.00	12023.00	13400	20240405	-42.01	6650	20240909	16.84	8270	-6.05	20250107	7620	1.97	20250102	13400	-42.01	20240405	6650	16.84	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
101	20250108	130944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-200	5	-2.53	104192800	13515	136.65	8140	8140	7630	10270	5530	7900	7709.42	0.23	-5226	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1005	-29.50	0.64	12	0.10	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	8270	-6.89	20250107	7620	1.05	20250102	13400	-42.54	20240405	6650	15.79	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
102	20250108	120940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-200	5	-2.53	88359460	11462	115.89	8140	8140	7630	10270	5530	7900	7708.90	0.23	-4906	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1005	-29.50	0.64	12	0.09	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	8270	-6.89	20250107	7620	1.05	20250102	13400	-42.54	20240405	6650	15.79	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
103	20250108	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-220	5	-2.78	86276170	11191	113.15	8140	8140	7630	10270	5530	7900	7709.42	0.23	-4831	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1003	-29.43	0.64	12	0.09	-261.00	12023.00	13400	20240405	-42.69	6650	20240909	15.49	8270	-7.13	20250107	7620	0.79	20250102	13400	-42.69	20240405	6650	15.49	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
104	20250108	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7760	-140	5	-1.77	35755750	4620	46.71	8140	8140	7700	10270	5530	7900	7739.34	0.23	-973	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1013	-29.73	0.65	12	0.04	-261.00	12023.00	13400	20240405	-42.09	6650	20240909	16.69	8270	-6.17	20250107	7620	1.84	20250102	13400	-42.09	20240405	6650	16.69	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
105	20250108	090942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	-20	5	-0.25	595720	75	0.76	8140	8140	7880	10270	5530	7900	7942.93	0.23	-55	8486	8192	7976	7682	7466	8085	7575	66	2370	500	4890	10	1	13058000	1029	-30.19	0.66	12	0.00	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	8270	-4.72	20250107	7620	3.41	20250102	13400	-41.19	20240405	6650	18.50	20240909	0.59	N	255440	500	65 억	30604	N	N	N	N
106	20250107	160933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-50	5	-0.63	78157730	9890	135.93	8250	8270	7760	10330	5570	7950	7902.70	0.27	-4621	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1032	-30.27	0.66	12	0.08	-261.00	12023.00	13400	20240405	-41.04	6650	20240909	18.80	8270	-4.47	20250107	7620	3.67	20250102	13400	-41.04	20240405	6650	18.80	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
107	20250107	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7810	-140	5	-1.76	71668740	9066	124.60	8250	8270	7760	10330	5570	7950	7905.22	0.27	-4422	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1020	-29.92	0.65	12	0.07	-261.00	12023.00	13400	20240405	-41.72	6650	20240909	17.44	8270	-5.56	20250107	7620	2.49	20250102	13400	-41.72	20240405	6650	17.44	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
108	20250107	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	-150	5	-1.89	67247380	8498	116.79	8250	8270	7780	10330	5570	7950	7913.32	0.27	-4173	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1019	-29.89	0.65	12	0.07	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	8270	-5.68	20250107	7620	2.36	20250102	13400	-41.79	20240405	6650	17.29	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
109	20250107	130934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	-70	5	-0.88	42178030	5299	72.83	8250	8270	7860	10330	5570	7950	7959.62	0.27	-1605	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1029	-30.19	0.66	12	0.04	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	8270	-4.72	20250107	7620	3.41	20250102	13400	-41.19	20240405	6650	18.50	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
110	20250107	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	-30	5	-0.38	40884130	5135	70.57	8250	8270	7860	10330	5570	7950	7961.86	0.27	-1493	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1034	-30.34	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.90	6650	20240909	19.10	8270	-4.23	20250107	7620	3.94	20250102	13400	-40.90	20240405	6650	19.10	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
111	20250107	110930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7940	-10	5	-0.13	35222040	4416	60.69	8250	8270	7870	10330	5570	7950	7976.01	0.27	-1376	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1037	-30.42	0.66	12	0.03	-261.00	12023.00	13400	20240405	-40.75	6650	20240909	19.40	8270	-3.99	20250107	7620	4.20	20250102	13400	-40.75	20240405	6650	19.40	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
112	20250107	100935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7930	-20	5	-0.25	29573620	3705	50.92	8250	8270	7870	10330	5570	7950	7982.08	0.27	-1239	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1035	-30.38	0.66	12	0.03	-261.00	12023.00	13400	20240405	-40.82	6650	20240909	19.25	8270	-4.11	20250107	7620	4.07	20250102	13400	-40.82	20240405	6650	19.25	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
113	20250107	090938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8040	90	2	1.13	7063700	865	11.89	8250	8270	8040	10330	5570	7950	8166.13	0.27	-344	8096	8022	7906	7832	7716	8060	7870	66	2380	500	4920	10	1	13058000	1050	-30.80	0.67	12	0.01	-261.00	12023.00	13400	20240405	-40.00	6650	20240909	20.90	8270	-2.78	20250107	7620	5.51	20250102	13400	-40.00	20240405	6650	20.90	20240909	0.60	N	255440	500	65 억	35225	N	N	N	N
114	20250106	160923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7950	200	2	2.58	56426860	7124	127.37	7890	7980	7790	10070	5430	7750	7920.67	0.26	1304	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1038	-30.46	0.66	12	0.05	-261.00	12023.00	13400	20240405	-40.67	6650	20240909	19.55	7980	-0.38	20250106	7620	4.33	20250102	13400	-40.67	20240405	6650	19.55	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
115	20250106	150922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7950	200	2	2.58	50036050	6320	113.00	7890	7980	7790	10070	5430	7750	7917.10	0.26	1245	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1038	-30.46	0.66	12	0.05	-261.00	12023.00	13400	20240405	-40.67	6650	20240909	19.55	7980	-0.38	20250106	7620	4.33	20250102	13400	-40.67	20240405	6650	19.55	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
116	20250106	140924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	160	2	2.06	44489110	5621	100.50	7890	7980	7790	10070	5430	7750	7914.80	0.26	686	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1033	-30.31	0.66	12	0.04	-261.00	12023.00	13400	20240405	-40.97	6650	20240909	18.95	7980	-0.88	20250106	7620	3.81	20250102	13400	-40.97	20240405	6650	18.95	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
117	20250106	130912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	120	2	1.55	36616390	4627	82.73	7890	7980	7790	10070	5430	7750	7913.64	0.26	-205	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1028	-30.15	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.27	6650	20240909	18.35	7980	-1.38	20250106	7620	3.28	20250102	13400	-41.27	20240405	6650	18.35	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
118	20250106	120920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7890	140	2	1.81	29837460	3771	67.42	7890	7980	7790	10070	5430	7750	7912.35	0.26	1	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1030	-30.23	0.66	12	0.03	-261.00	12023.00	13400	20240405	-41.12	6650	20240909	18.65	7980	-1.13	20250106	7620	3.54	20250102	13400	-41.12	20240405	6650	18.65	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
119	20250106	110917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	230	2	2.97	17286610	2186	39.08	7890	7980	7790	10070	5430	7750	7907.87	0.26	153	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1042	-30.57	0.66	12	0.02	-261.00	12023.00	13400	20240405	-40.45	6650	20240909	20.00	7980	0.00	20250106	7620	4.72	20250102	13400	-40.45	20240405	6650	20.00	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
120	20250106	100914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	130	2	1.68	9948280	1262	22.56	7890	7930	7790	10070	5430	7750	7882.95	0.26	399	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1029	-30.19	0.66	12	0.01	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	7930	-0.63	20250106	7620	3.41	20250102	13400	-41.19	20240405	6650	18.50	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
121	20250106	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	130	2	1.68	947080	120	2.15	7890	7930	7790	10070	5430	7750	7892.33	0.26	11	7983	7866	7783	7666	7583	7825	7625	66	2320	500	4800	10	1	13058000	1029	-30.19	0.66	12	0.00	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	7930	-0.63	20250106	7620	3.41	20250102	13400	-41.19	20240405	6650	18.50	20240909	0.60	N	255440	500	65 억	33921	N	N	N	N
122	20250103	160911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	30	2	0.39	43526730	5593	163.25	7870	7900	7700	10030	5410	7720	7782.36	0.26	167	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1012	-29.69	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	7900	-1.90	20250103	7620	1.71	20250102	13400	-42.16	20240405	6650	16.54	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
123	20250103	150913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	130	2	1.68	40618230	5219	152.34	7870	7900	7700	10030	5410	7720	7782.76	0.26	215	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1025	-30.08	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.42	6650	20240909	18.05	7900	-0.63	20250103	7620	3.02	20250102	13400	-41.42	20240405	6650	18.05	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
124	20250103	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	80	2	1.04	37701050	4845	141.42	7870	7900	7700	10030	5410	7720	7781.43	0.26	127	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1019	-29.89	0.65	12	0.04	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	7900	-1.27	20250103	7620	2.36	20250102	13400	-41.79	20240405	6650	17.29	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
125	20250103	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	160	2	2.07	27098360	3493	101.96	7870	7900	7700	10030	5410	7720	7757.90	0.26	1387	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1029	-30.19	0.66	12	0.03	-261.00	12023.00	13400	20240405	-41.19	6650	20240909	18.50	7900	-0.25	20250103	7620	3.41	20250102	13400	-41.19	20240405	6650	18.50	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
126	20250103	120913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7890	170	2	2.20	26510110	3418	99.77	7870	7900	7700	10030	5410	7720	7756.03	0.26	1353	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1030	-30.23	0.66	12	0.03	-261.00	12023.00	13400	20240405	-41.12	6650	20240909	18.65	7900	-0.13	20250103	7620	3.54	20250102	13400	-41.12	20240405	6650	18.65	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
127	20250103	110913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7730	10	2	0.13	22042280	2848	83.13	7870	7870	7700	10030	5410	7720	7739.56	0.26	1325	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1009	-29.62	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.31	6650	20240909	16.24	7870	-1.78	20250103	7620	1.44	20250102	13400	-42.31	20240405	6650	16.24	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
128	20250103	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	0	3	0.00	10808770	1396	40.75	7870	7870	7700	10030	5410	7720	7742.67	0.26	538	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1008	-29.58	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	7870	-1.91	20250103	7620	1.31	20250102	13400	-42.39	20240405	6650	16.09	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
129	20250103	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	110	2	1.42	243930	31	0.90	7870	7870	7830	10030	5410	7720	7868.71	0.26	-4	7973	7846	7733	7606	7493	7910	7670	66	2310	500	4780	10	1	13058000	1022	-30.00	0.65	12	0.00	-261.00	12023.00	13400	20240405	-41.57	6650	20240909	17.74	7870	-0.51	20250103	7620	2.76	20250102	13400	-41.57	20240405	6650	17.74	20240909	0.62	N	255440	500	65 억	33754	N	N	N	N
130	20250102	160904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	70	2	0.92	26336840	3426	97.36	7620	7860	7620	9940	5360	7650	7685.62	0.26	250	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	1008	-29.58	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	7860	-1.78	20250102	7620	1.31	20250102	13400	-42.39	20240405	6650	16.09	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
131	20250102	150905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-10	5	-0.13	18039460	2350	66.78	7620	7860	7620	9940	5360	7650	7676.37	0.26	175	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	998	-29.27	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	7860	-2.80	20250102	7620	0.26	20250102	13400	-42.99	20240405	6650	14.89	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
132	20250102	140902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	20	2	0.26	15845320	2064	58.65	7620	7860	7620	9940	5360	7650	7677.00	0.26	25	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	1002	-29.39	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	7860	-2.42	20250102	7620	0.66	20250102	13400	-42.76	20240405	6650	15.34	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
133	20250102	130905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-10	5	-0.13	10401950	1352	38.42	7620	7860	7620	9940	5360	7650	7693.75	0.26	103	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	998	-29.27	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	7860	-2.80	20250102	7620	0.26	20250102	13400	-42.99	20240405	6650	14.89	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
134	20250102	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	40	2	0.52	8914960	1158	32.91	7620	7860	7620	9940	5360	7650	7698.58	0.26	23	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	1004	-29.46	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	7860	-2.16	20250102	7620	0.92	20250102	13400	-42.61	20240405	6650	15.64	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
135	20250102	110853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	50	2	0.65	7553410	981	27.88	7620	7860	7620	9940	5360	7650	7699.70	0.26	78	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	1005	-29.50	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	7860	-2.04	20250102	7620	1.05	20250102	13400	-42.54	20240405	6650	15.79	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
136	20250102	100901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	150	2	1.96	4140670	538	15.29	7620	7860	7620	9940	5360	7650	7696.41	0.26	-75	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	1019	-29.89	0.65	12	0.00	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	7860	-0.76	20250102	7620	2.36	20250102	13400	-41.79	20240405	6650	17.29	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N
137	20250102	090852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	0	3	0.00	0	0	0.00	0	0	0	9940	5360	7650	0.00	0.26	0	7910	7780	7520	7390	7130	7845	7455	66	2290	500	4740	10	1	13058000	999	-29.31	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	0	0.00	0	0	0.00	0	13400	-42.91	20240405	6650	15.04	20240909	0.66	N	255440	500	65 억	33502	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History