KissMeData/159010/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,225,2,4.76,483004240,97800,333.19,4710,5080,4710,6140,3310,4725,4938.69,0.21,0,21830,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,660,18.47,1.11,12,0.73,268.00,4460.00,12700,20240409,-61.02,3840,20241209,28.91,5080,-2.56,20250124,4115,20.29,20250102,12700,-61.02,20240409,3840,28.91,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,215,2,4.55,472019575,95578,325.62,4710,5080,4710,6140,3310,4725,4938.58,0.21,0,23101,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,659,18.43,1.11,12,0.72,268.00,4460.00,12700,20240409,-61.10,3840,20241209,28.65,5080,-2.76,20250124,4115,20.05,20250102,12700,-61.10,20240409,3840,28.65,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,175,2,3.70,422641110,85539,291.41,4710,5080,4710,6140,3310,4725,4940.92,0.21,0,23253,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,653,18.28,1.10,12,0.64,268.00,4460.00,12700,20240409,-61.42,3840,20241209,27.60,5080,-3.54,20250124,4115,19.08,20250102,12700,-61.42,20240409,3840,27.60,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,130914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,270,2,5.71,370763410,75046,255.67,4710,5080,4710,6140,3310,4725,4940.48,0.21,0,24383,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,666,18.64,1.12,12,0.56,268.00,4460.00,12700,20240409,-60.67,3840,20241209,30.08,5080,-1.67,20250124,4115,21.39,20250102,12700,-60.67,20240409,3840,30.08,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,120911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,345,2,7.30,317483600,64404,219.41,4710,5080,4710,6140,3310,4725,4929.56,0.21,0,25320,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,10,1,13334739,676,18.92,1.14,12,0.48,268.00,4460.00,12700,20240409,-60.08,3840,20241209,32.03,5080,-0.20,20250124,4115,23.21,20250102,12700,-60.08,20240409,3840,32.03,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,205,2,4.34,164710440,33793,115.13,4710,4940,4710,6140,3310,4725,4874.10,0.21,0,13925,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,657,18.40,1.11,12,0.25,268.00,4460.00,12700,20240409,-61.18,3840,20241209,28.39,4940,-0.20,20250124,4115,19.81,20250102,12700,-61.18,20240409,3840,28.39,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,155,2,3.28,70862290,14643,49.89,4710,4890,4710,6140,3310,4725,4839.33,0.21,0,7584,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,651,18.21,1.09,12,0.11,268.00,4460.00,12700,20240409,-61.57,3840,20241209,27.08,4890,-0.20,20250124,4115,18.59,20250102,12700,-61.57,20240409,3840,27.08,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250124,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,25,2,0.53,1459045,309,1.05,4710,4750,4710,6140,3310,4725,4721.83,0.21,0,-45,4878,4801,4723,4646,4568,4762,4607,67,1415,500,3300,5,1,13334739,633,17.72,1.07,12,0.00,268.00,4460.00,12700,20240409,-62.60,3840,20241209,23.70,4815,-1.35,20250122,4115,15.43,20250102,12700,-62.60,20240409,3840,23.70,20241209,1.18,N,159010,500,66 억,,28111,N,N,0,N,00,N
20250123,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-65,5,-1.36,138576230,29351,42.25,4750,4800,4645,6220,3355,4790,4721.35,0.30,0,-11457,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,630,17.63,1.06,12,0.22,268.00,4460.00,12700,20240409,-62.80,3840,20241209,23.05,4815,-1.87,20250122,4115,14.82,20250102,12700,-62.80,20240409,3840,23.05,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,-35,5,-0.73,132520360,28071,40.41,4750,4800,4645,6220,3355,4790,4720.90,0.30,0,-10945,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,634,17.74,1.07,12,0.21,268.00,4460.00,12700,20240409,-62.56,3840,20241209,23.83,4815,-1.25,20250122,4115,15.55,20250102,12700,-62.56,20240409,3840,23.83,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,-35,5,-0.73,101416455,21510,30.96,4750,4800,4645,6220,3355,4790,4714.85,0.30,0,-6856,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,634,17.74,1.07,12,0.16,268.00,4460.00,12700,20240409,-62.56,3840,20241209,23.83,4815,-1.25,20250122,4115,15.55,20250102,12700,-62.56,20240409,3840,23.83,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,130907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-50,5,-1.04,86942205,18479,26.60,4750,4785,4645,6220,3355,4790,4704.92,0.30,0,-6159,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,632,17.69,1.06,12,0.14,268.00,4460.00,12700,20240409,-62.68,3840,20241209,23.44,4815,-1.56,20250122,4115,15.19,20250102,12700,-62.68,20240409,3840,23.44,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-45,5,-0.94,78928205,16792,24.17,4750,4785,4645,6220,3355,4790,4700.35,0.30,0,-5905,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,633,17.71,1.06,12,0.13,268.00,4460.00,12700,20240409,-62.64,3840,20241209,23.57,4815,-1.45,20250122,4115,15.31,20250102,12700,-62.64,20240409,3840,23.57,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-40,5,-0.84,63406135,13531,19.48,4750,4765,4645,6220,3355,4790,4685.99,0.30,0,-4006,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,633,17.72,1.07,12,0.10,268.00,4460.00,12700,20240409,-62.60,3840,20241209,23.70,4815,-1.35,20250122,4115,15.43,20250102,12700,-62.60,20240409,3840,23.70,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,100907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,-125,5,-2.61,47545680,10161,14.63,4750,4765,4645,6220,3355,4790,4679.23,0.30,0,-3526,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,622,17.41,1.05,12,0.08,268.00,4460.00,12700,20240409,-63.27,3840,20241209,21.48,4815,-3.12,20250122,4115,13.37,20250102,12700,-63.27,20240409,3840,21.48,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250123,090908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,-95,5,-1.98,12219665,2612,3.76,4750,4755,4645,6220,3355,4790,4678.28,0.30,0,-150,4990,4890,4715,4615,4440,4940,4665,67,1430,500,3350,5,1,13334739,626,17.52,1.05,12,0.02,268.00,4460.00,12700,20240409,-63.03,3840,20241209,22.27,4815,-2.49,20250122,4115,14.09,20250102,12700,-63.03,20240409,3840,22.27,20241209,1.18,N,159010,500,66 억,,39888,N,N,0,N,00,N
20250122,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4790,250,2,5.51,326825665,69212,416.11,4590,4815,4540,5900,3180,4540,4722.09,0.15,0,18316,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,639,17.87,1.07,12,0.52,268.00,4460.00,12700,20240409,-62.28,3840,20241209,24.74,4815,-0.52,20250122,4115,16.40,20250102,12700,-62.28,20240409,3840,24.74,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,240,2,5.29,286603405,60769,365.35,4590,4815,4540,5900,3180,4540,4716.28,0.15,0,16719,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,637,17.84,1.07,12,0.46,268.00,4460.00,12700,20240409,-62.36,3840,20241209,24.48,4815,-0.73,20250122,4115,16.16,20250102,12700,-62.36,20240409,3840,24.48,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,240,2,5.29,210296975,44847,269.63,4590,4785,4540,5900,3180,4540,4689.21,0.15,0,15701,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,637,17.84,1.07,12,0.34,268.00,4460.00,12700,20240409,-62.36,3840,20241209,24.48,4785,-0.10,20250122,4115,16.16,20250102,12700,-62.36,20240409,3840,24.48,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,130902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,200,2,4.41,159201985,34120,205.13,4590,4745,4540,5900,3180,4540,4665.94,0.15,0,12438,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,632,17.69,1.06,12,0.26,268.00,4460.00,12700,20240409,-62.68,3840,20241209,23.44,4745,-0.11,20250122,4115,15.19,20250102,12700,-62.68,20240409,3840,23.44,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,125,2,2.75,85177520,18381,110.51,4590,4690,4540,5900,3180,4540,4634.00,0.15,0,3096,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,622,17.41,1.05,12,0.14,268.00,4460.00,12700,20240409,-63.27,3840,20241209,21.48,4700,-0.74,20250116,4115,13.37,20250102,12700,-63.27,20240409,3840,21.48,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,110,2,2.42,78902795,17033,102.40,4590,4690,4540,5900,3180,4540,4632.35,0.15,0,2607,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,620,17.35,1.04,12,0.13,268.00,4460.00,12700,20240409,-63.39,3840,20241209,21.09,4700,-1.06,20250116,4115,13.00,20250102,12700,-63.39,20240409,3840,21.09,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,100901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,120,2,2.64,40522785,8798,52.89,4590,4660,4540,5900,3180,4540,4605.91,0.15,0,214,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,621,17.39,1.04,12,0.07,268.00,4460.00,12700,20240409,-63.31,3840,20241209,21.35,4700,-0.85,20250116,4115,13.24,20250102,12700,-63.31,20240409,3840,21.35,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250122,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,25,2,0.55,1132650,247,1.48,4590,4605,4565,5900,3180,4540,4585.63,0.15,0,-190,4706,4622,4516,4432,4326,4665,4475,67,1360,500,3170,5,1,13334739,609,17.03,1.02,12,0.00,268.00,4460.00,12700,20240409,-64.06,3840,20241209,18.88,4700,-2.87,20250116,4115,10.94,20250102,12700,-64.06,20240409,3840,18.88,20241209,1.19,N,159010,500,66 억,,20307,N,N,0,N,00,N
20250121,160855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,40,2,0.89,75158630,16633,58.05,4500,4600,4410,5850,3150,4500,4518.64,0.14,0,1781,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,605,16.94,1.02,12,0.12,268.00,4460.00,12700,20240409,-64.25,3840,20241209,18.23,4700,-3.40,20250116,4115,10.33,20250102,12700,-64.25,20240409,3840,18.23,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,20,2,0.44,72577200,16064,56.06,4500,4600,4410,5850,3150,4500,4518.00,0.14,0,1740,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,603,16.87,1.01,12,0.12,268.00,4460.00,12700,20240409,-64.41,3840,20241209,17.71,4700,-3.83,20250116,4115,9.84,20250102,12700,-64.41,20240409,3840,17.71,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,0,3,0.00,60395350,13371,46.66,4500,4600,4410,5850,3150,4500,4516.89,0.14,0,748,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,600,16.79,1.01,12,0.10,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4700,-4.26,20250116,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,130856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,10,2,0.22,49317515,10918,38.10,4500,4600,4410,5850,3150,4500,4517.08,0.14,0,-965,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,601,16.83,1.01,12,0.08,268.00,4460.00,12700,20240409,-64.49,3840,20241209,17.45,4700,-4.04,20250116,4115,9.60,20250102,12700,-64.49,20240409,3840,17.45,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,120842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-5,5,-0.11,42816350,9473,33.06,4500,4600,4410,5850,3150,4500,4519.83,0.14,0,-1210,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,599,16.77,1.01,12,0.07,268.00,4460.00,12700,20240409,-64.61,3840,20241209,17.06,4700,-4.36,20250116,4115,9.23,20250102,12700,-64.61,20240409,3840,17.06,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,0,3,0.00,40584440,8977,31.33,4500,4600,4410,5850,3150,4500,4520.94,0.14,0,-1244,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,600,16.79,1.01,12,0.07,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4700,-4.26,20250116,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,100807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-15,5,-0.33,30511205,6750,23.56,4500,4600,4410,5850,3150,4500,4520.18,0.14,0,-293,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,598,16.74,1.01,12,0.05,268.00,4460.00,12700,20240409,-64.69,3840,20241209,16.80,4700,-4.57,20250116,4115,8.99,20250102,12700,-64.69,20240409,3840,16.80,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250121,090858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,80,2,1.78,3001930,664,2.32,4500,4600,4500,5850,3150,4500,4520.98,0.14,0,-127,4686,4592,4546,4452,4406,4570,4430,67,1350,500,3150,5,1,13334739,611,17.09,1.03,12,0.00,268.00,4460.00,12700,20240409,-63.94,3840,20241209,19.27,4700,-2.55,20250116,4115,11.30,20250102,12700,-63.94,20240409,3840,19.27,20241209,1.17,N,159010,500,66 억,,18520,N,N,0,N,00,N
20250120,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-65,5,-1.42,130384885,28652,116.95,4565,4640,4500,5930,3200,4565,4550.64,0.11,0,3449,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,600,16.79,1.01,12,0.21,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4700,-4.26,20250116,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,25,2,0.55,112039775,24576,100.31,4565,4640,4500,5930,3200,4565,4558.91,0.11,0,3192,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,612,17.13,1.03,12,0.18,268.00,4460.00,12700,20240409,-63.86,3840,20241209,19.53,4700,-2.34,20250116,4115,11.54,20250102,12700,-63.86,20240409,3840,19.53,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,65,2,1.42,24961420,5456,22.27,4565,4640,4500,5930,3200,4565,4575.04,0.11,0,324,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,617,17.28,1.04,12,0.04,268.00,4460.00,12700,20240409,-63.54,3840,20241209,20.57,4700,-1.49,20250116,4115,12.52,20250102,12700,-63.54,20240409,3840,20.57,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,130854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,25,2,0.55,23464070,5131,20.94,4565,4610,4500,5930,3200,4565,4573.00,0.11,0,354,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,612,17.13,1.03,12,0.04,268.00,4460.00,12700,20240409,-63.86,3840,20241209,19.53,4700,-2.34,20250116,4115,11.54,20250102,12700,-63.86,20240409,3840,19.53,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,120856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,30,2,0.66,16753695,3667,14.97,4565,4610,4500,5930,3200,4565,4568.77,0.11,0,-220,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,613,17.15,1.03,12,0.03,268.00,4460.00,12700,20240409,-63.82,3840,20241209,19.66,4700,-2.23,20250116,4115,11.66,20250102,12700,-63.82,20240409,3840,19.66,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,110856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,35,2,0.77,14880110,3259,13.30,4565,4610,4500,5930,3200,4565,4565.85,0.11,0,-5,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,613,17.16,1.03,12,0.02,268.00,4460.00,12700,20240409,-63.78,3840,20241209,19.79,4700,-2.13,20250116,4115,11.79,20250102,12700,-63.78,20240409,3840,19.79,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,100855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,25,2,0.55,7930415,1740,7.10,4565,4590,4500,5930,3200,4565,4557.71,0.11,0,671,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,612,17.13,1.03,12,0.01,268.00,4460.00,12700,20240409,-63.86,3840,20241209,19.53,4700,-2.34,20250116,4115,11.54,20250102,12700,-63.86,20240409,3840,19.53,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250120,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-65,5,-1.42,1399390,308,1.26,4565,4565,4500,5930,3200,4565,4543.47,0.11,0,-24,4765,4665,4575,4475,4385,4620,4430,67,1365,500,3190,5,1,13334739,600,16.79,1.01,12,0.00,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4700,-4.26,20250116,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.20,N,159010,500,66 억,,15053,N,N,0,N,00,N
20250117,160852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-40,5,-0.87,111586240,24499,41.71,4675,4675,4485,5980,3225,4605,4554.73,0.14,0,-3754,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,609,17.03,1.02,12,0.18,268.00,4460.00,12700,20240409,-64.06,3840,20241209,18.88,4700,-2.87,20250116,4115,10.94,20250102,12700,-64.06,20240409,3840,18.88,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-40,5,-0.87,106231350,23326,39.72,4675,4675,4485,5980,3225,4605,4554.20,0.14,0,-3714,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,609,17.03,1.02,12,0.17,268.00,4460.00,12700,20240409,-64.06,3840,20241209,18.88,4700,-2.87,20250116,4115,10.94,20250102,12700,-64.06,20240409,3840,18.88,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-60,5,-1.30,98121965,21541,36.68,4675,4675,4485,5980,3225,4605,4555.13,0.14,0,-3923,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,606,16.96,1.02,12,0.16,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4700,-3.30,20250116,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,130854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-35,5,-0.76,95092645,20876,35.54,4675,4675,4485,5980,3225,4605,4555.12,0.14,0,-3934,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,609,17.05,1.02,12,0.16,268.00,4460.00,12700,20240409,-64.02,3840,20241209,19.01,4700,-2.77,20250116,4115,11.06,20250102,12700,-64.02,20240409,3840,19.01,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,120856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4585,-20,5,-0.43,91038350,19985,34.03,4675,4675,4485,5980,3225,4605,4555.33,0.14,0,-4256,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,611,17.11,1.03,12,0.15,268.00,4460.00,12700,20240409,-63.90,3840,20241209,19.40,4700,-2.45,20250116,4115,11.42,20250102,12700,-63.90,20240409,3840,19.40,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,110854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-60,5,-1.30,56746445,12421,21.15,4675,4675,4485,5980,3225,4605,4568.59,0.14,0,-3299,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,606,16.96,1.02,12,0.09,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4700,-3.30,20250116,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-15,5,-0.33,29667870,6456,10.99,4675,4675,4570,5980,3225,4605,4595.39,0.14,0,-2807,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,612,17.13,1.03,12,0.05,268.00,4460.00,12700,20240409,-63.86,3840,20241209,19.53,4700,-2.34,20250116,4115,11.54,20250102,12700,-63.86,20240409,3840,19.53,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250117,090856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,25,2,0.54,2594740,557,0.95,4675,4675,4630,5980,3225,4605,4658.42,0.14,0,-270,4761,4682,4621,4542,4481,4722,4582,67,1375,500,3220,5,1,13334739,617,17.28,1.04,12,0.00,268.00,4460.00,12700,20240409,-63.54,3840,20241209,20.57,4700,-1.49,20250116,4115,12.52,20250102,12700,-63.54,20240409,3840,20.57,20241209,1.21,N,159010,500,66 억,,18648,N,N,0,N,00,N
20250116,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,45,2,0.99,272574210,58726,465.78,4560,4700,4560,5920,3195,4560,4641.46,0.11,0,3784,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,614,17.18,1.03,12,0.44,268.00,4460.00,12700,20240409,-63.74,3840,20241209,19.92,4700,-2.02,20250116,4115,11.91,20250102,12700,-63.74,20240409,3840,19.92,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,70,2,1.54,244314040,52606,417.24,4560,4700,4560,5920,3195,4560,4644.22,0.11,0,3812,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,617,17.28,1.04,12,0.39,268.00,4460.00,12700,20240409,-63.54,3840,20241209,20.57,4700,-1.49,20250116,4115,12.52,20250102,12700,-63.54,20240409,3840,20.57,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,115,2,2.52,146318400,31535,250.12,4560,4700,4560,5920,3195,4560,4639.87,0.11,0,-2783,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,623,17.44,1.05,12,0.24,268.00,4460.00,12700,20240409,-63.19,3840,20241209,21.74,4700,-0.53,20250116,4115,13.61,20250102,12700,-63.19,20240409,3840,21.74,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,130852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,115,2,2.52,144509960,31147,247.04,4560,4700,4560,5920,3195,4560,4639.61,0.11,0,-2810,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,623,17.44,1.05,12,0.23,268.00,4460.00,12700,20240409,-63.19,3840,20241209,21.74,4700,-0.53,20250116,4115,13.61,20250102,12700,-63.19,20240409,3840,21.74,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,120852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4655,95,2,2.08,138983180,29963,237.65,4560,4700,4560,5920,3195,4560,4638.49,0.11,0,-2670,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,621,17.37,1.04,12,0.22,268.00,4460.00,12700,20240409,-63.35,3840,20241209,21.22,4700,-0.96,20250116,4115,13.12,20250102,12700,-63.35,20240409,3840,21.22,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,110853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,80,2,1.75,127201990,27431,217.57,4560,4700,4560,5920,3195,4560,4637.16,0.11,0,-2542,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,619,17.31,1.04,12,0.21,268.00,4460.00,12700,20240409,-63.46,3840,20241209,20.83,4700,-1.28,20250116,4115,12.76,20250102,12700,-63.46,20240409,3840,20.83,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,100853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,125,2,2.74,75613840,16383,129.94,4560,4685,4560,5920,3195,4560,4615.38,0.11,0,-1532,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,625,17.48,1.05,12,0.12,268.00,4460.00,12700,20240409,-63.11,3840,20241209,22.01,4685,0.00,20250116,4115,13.85,20250102,12700,-63.11,20240409,3840,22.01,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250116,090855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4615,55,2,1.21,13775385,3012,23.89,4560,4615,4560,5920,3195,4560,4573.50,0.11,0,262,4703,4631,4563,4491,4423,4667,4527,67,1360,500,3190,5,1,13334739,615,17.22,1.03,12,0.02,268.00,4460.00,12700,20240409,-63.66,3840,20241209,20.18,4680,-1.39,20250113,4115,12.15,20250102,12700,-63.66,20240409,3840,20.18,20241209,1.21,N,159010,500,66 억,,14832,N,N,0,N,00,N
20250115,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,20,2,0.44,55408745,12199,89.37,4495,4635,4495,5900,3180,4540,4542.07,0.13,0,-2261,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,608,17.01,1.02,12,0.09,268.00,4460.00,12700,20240409,-64.09,3840,20241209,18.75,4680,-2.56,20250113,4115,10.81,20250102,12700,-64.09,20240409,3840,18.75,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,-20,5,-0.44,51637620,11371,83.30,4495,4635,4495,5900,3180,4540,4541.17,0.13,0,-2113,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,603,16.87,1.01,12,0.09,268.00,4460.00,12700,20240409,-64.41,3840,20241209,17.71,4680,-3.42,20250113,4115,9.84,20250102,12700,-64.41,20240409,3840,17.71,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,-10,5,-0.22,39793060,8750,64.10,4495,4635,4495,5900,3180,4540,4547.78,0.13,0,-2007,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,604,16.90,1.02,12,0.07,268.00,4460.00,12700,20240409,-64.33,3840,20241209,17.97,4680,-3.21,20250113,4115,10.09,20250102,12700,-64.33,20240409,3840,17.97,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,130851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,20,2,0.44,35451755,7791,57.08,4495,4635,4495,5900,3180,4540,4550.35,0.13,0,-1949,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,608,17.01,1.02,12,0.06,268.00,4460.00,12700,20240409,-64.09,3840,20241209,18.75,4680,-2.56,20250113,4115,10.81,20250102,12700,-64.09,20240409,3840,18.75,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,120834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,5,2,0.11,35147150,7724,56.59,4495,4635,4495,5900,3180,4540,4550.38,0.13,0,-1942,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,606,16.96,1.02,12,0.06,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4680,-2.88,20250113,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,110851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,-25,5,-0.55,32118310,7056,51.69,4495,4635,4495,5900,3180,4540,4551.91,0.13,0,-1786,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,602,16.85,1.01,12,0.05,268.00,4460.00,12700,20240409,-64.45,3840,20241209,17.58,4680,-3.53,20250113,4115,9.72,20250102,12700,-64.45,20240409,3840,17.58,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,100850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,20,2,0.44,16100390,3526,25.83,4495,4635,4495,5900,3180,4540,4566.19,0.13,0,-996,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,608,17.01,1.02,12,0.03,268.00,4460.00,12700,20240409,-64.09,3840,20241209,18.75,4680,-2.56,20250113,4115,10.81,20250102,12700,-64.09,20240409,3840,18.75,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250115,090854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,90,2,1.98,1165095,253,1.85,4495,4635,4495,5900,3180,4540,4605.12,0.13,0,-116,4683,4611,4538,4466,4393,4647,4502,67,1360,500,3170,5,1,13334739,617,17.28,1.04,12,0.00,268.00,4460.00,12700,20240409,-63.54,3840,20241209,20.57,4680,-1.07,20250113,4115,12.52,20250102,12700,-63.54,20240409,3840,20.57,20241209,1.21,N,159010,500,66 억,,17093,N,N,0,N,00,N
20250114,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,35,2,0.78,61640735,13648,41.34,4505,4610,4465,5850,3155,4505,4516.46,0.14,0,-1917,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,605,16.94,1.02,12,0.10,268.00,4460.00,12700,20240409,-64.25,3840,20241209,18.23,4680,-2.99,20250113,4115,10.33,20250102,12700,-64.25,20240409,3840,18.23,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,150848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,35,2,0.78,58537975,12960,39.26,4505,4610,4465,5850,3155,4505,4516.82,0.14,0,-2465,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,605,16.94,1.02,12,0.10,268.00,4460.00,12700,20240409,-64.25,3840,20241209,18.23,4680,-2.99,20250113,4115,10.33,20250102,12700,-64.25,20240409,3840,18.23,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,85,2,1.89,56674480,12551,38.02,4505,4610,4465,5850,3155,4505,4515.54,0.14,0,-2449,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,612,17.13,1.03,12,0.09,268.00,4460.00,12700,20240409,-63.86,3840,20241209,19.53,4680,-1.92,20250113,4115,11.54,20250102,12700,-63.86,20240409,3840,19.53,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,130845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-25,5,-0.55,42176100,9357,28.35,4505,4590,4465,5850,3155,4505,4507.44,0.14,0,-2423,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,597,16.72,1.00,12,0.07,268.00,4460.00,12700,20240409,-64.72,3840,20241209,16.67,4680,-4.27,20250113,4115,8.87,20250102,12700,-64.72,20240409,3840,16.67,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,120842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,0,3,0.00,34656405,7691,23.30,4505,4590,4465,5850,3155,4505,4506.10,0.14,0,-2173,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,601,16.81,1.01,12,0.06,268.00,4460.00,12700,20240409,-64.53,3840,20241209,17.32,4680,-3.74,20250113,4115,9.48,20250102,12700,-64.53,20240409,3840,17.32,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4465,-40,5,-0.89,28388655,6294,19.07,4505,4590,4465,5850,3155,4505,4510.43,0.14,0,-2175,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,595,16.66,1.00,12,0.05,268.00,4460.00,12700,20240409,-64.84,3840,20241209,16.28,4680,-4.59,20250113,4115,8.51,20250102,12700,-64.84,20240409,3840,16.28,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-10,5,-0.22,19588370,4327,13.11,4505,4590,4495,5850,3155,4505,4527.01,0.14,0,-1849,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,599,16.77,1.01,12,0.03,268.00,4460.00,12700,20240409,-64.61,3840,20241209,17.06,4680,-3.95,20250113,4115,9.23,20250102,12700,-64.61,20240409,3840,17.06,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250114,090845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,10,2,0.22,3362865,745,2.26,4505,4545,4500,5850,3155,4505,4513.91,0.14,0,-204,4741,4622,4561,4442,4381,4592,4412,67,1345,500,3150,5,1,13334739,602,16.85,1.01,12,0.01,268.00,4460.00,12700,20240409,-64.45,3840,20241209,17.58,4680,-3.53,20250113,4115,9.72,20250102,12700,-64.45,20240409,3840,17.58,20241209,1.24,N,159010,500,66 억,,19125,N,N,0,N,00,N
20250113,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-40,5,-0.88,151262605,33009,177.99,4565,4680,4500,5900,3185,4545,4582.47,0.17,0,-3448,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,601,16.81,1.01,12,0.25,268.00,4460.00,12700,20240409,-64.53,3840,20241209,17.32,4680,-3.74,20250113,4115,9.48,20250102,12700,-64.53,20240409,3840,17.32,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,-25,5,-0.55,141047015,30743,165.78,4565,4680,4520,5900,3185,4545,4587.94,0.17,0,-2456,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,603,16.87,1.01,12,0.23,268.00,4460.00,12700,20240409,-64.41,3840,20241209,17.71,4680,-3.42,20250113,4115,9.84,20250102,12700,-64.41,20240409,3840,17.71,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,0,3,0.00,134310320,29256,157.76,4565,4680,4530,5900,3185,4545,4590.86,0.17,0,-1514,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,606,16.96,1.02,12,0.22,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4680,-2.88,20250113,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,130825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,0,3,0.00,130346470,28384,153.05,4565,4680,4530,5900,3185,4545,4592.25,0.17,0,-1449,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,606,16.96,1.02,12,0.21,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4680,-2.88,20250113,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,120828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,20,2,0.44,100197590,21758,117.33,4565,4680,4545,5900,3185,4545,4605.09,0.17,0,1205,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,609,17.03,1.02,12,0.16,268.00,4460.00,12700,20240409,-64.06,3840,20241209,18.88,4680,-2.46,20250113,4115,10.94,20250102,12700,-64.06,20240409,3840,18.88,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,110826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,60,2,1.32,84916475,18423,99.34,4565,4680,4545,5900,3185,4545,4609.26,0.17,0,1702,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,614,17.18,1.03,12,0.14,268.00,4460.00,12700,20240409,-63.74,3840,20241209,19.92,4680,-1.60,20250113,4115,11.91,20250102,12700,-63.74,20240409,3840,19.92,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,100826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,60,2,1.32,56146575,12168,65.61,4565,4680,4545,5900,3185,4545,4614.28,0.17,0,4545,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,614,17.18,1.03,12,0.09,268.00,4460.00,12700,20240409,-63.74,3840,20241209,19.92,4680,-1.60,20250113,4115,11.91,20250102,12700,-63.74,20240409,3840,19.92,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250113,090831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4580,35,2,0.77,12864995,2820,15.21,4565,4580,4545,5900,3185,4545,4562.05,0.17,0,2423,4638,4591,4533,4486,4428,4615,4510,67,1355,500,3180,5,1,13334739,611,17.09,1.03,12,0.02,268.00,4460.00,12700,20240409,-63.94,3840,20241209,19.27,4600,-0.43,20250108,4115,11.30,20250102,12700,-63.94,20240409,3840,19.27,20241209,1.24,N,159010,500,66 억,,22523,N,N,0,N,00,N
20250110,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,30,2,0.66,82630495,18321,64.96,4515,4580,4475,5860,3165,4515,4510.15,0.18,0,-1008,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,606,16.96,1.02,12,0.14,268.00,4460.00,12700,20240409,-64.21,3840,20241209,18.36,4600,-1.20,20250108,4115,10.45,20250102,12700,-64.21,20240409,3840,18.36,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,150818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,50,2,1.11,73782820,16380,58.07,4515,4565,4475,5860,3165,4515,4504.45,0.18,0,-1216,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,609,17.03,1.02,12,0.12,268.00,4460.00,12700,20240409,-64.06,3840,20241209,18.88,4600,-0.76,20250108,4115,10.94,20250102,12700,-64.06,20240409,3840,18.88,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-15,5,-0.33,46624755,10366,36.75,4515,4545,4475,5860,3165,4515,4497.85,0.18,0,-223,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,600,16.79,1.01,12,0.08,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4600,-2.17,20250108,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,130822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,-15,5,-0.33,35533105,7893,27.98,4515,4545,4480,5860,3165,4515,4501.85,0.18,0,-147,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,600,16.79,1.01,12,0.06,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4600,-2.17,20250108,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,120822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-10,5,-0.22,21526745,4784,16.96,4515,4545,4480,5860,3165,4515,4499.74,0.18,0,-193,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,601,16.81,1.01,12,0.04,268.00,4460.00,12700,20240409,-64.53,3840,20241209,17.32,4600,-2.07,20250108,4115,9.48,20250102,12700,-64.53,20240409,3840,17.32,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,110821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-20,5,-0.44,19593365,4355,15.44,4515,4545,4480,5860,3165,4515,4499.05,0.18,0,-192,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,599,16.77,1.01,12,0.03,268.00,4460.00,12700,20240409,-64.61,3840,20241209,17.06,4600,-2.28,20250108,4115,9.23,20250102,12700,-64.61,20240409,3840,17.06,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-5,5,-0.11,13097860,2911,10.32,4515,4545,4480,5860,3165,4515,4499.44,0.18,0,-112,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,601,16.83,1.01,12,0.02,268.00,4460.00,12700,20240409,-64.49,3840,20241209,17.45,4600,-1.96,20250108,4115,9.60,20250102,12700,-64.49,20240409,3840,17.45,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250110,090823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-5,5,-0.11,1025860,227,0.80,4515,4545,4510,5860,3165,4515,4519.21,0.18,0,-10,4595,4555,4505,4465,4415,4575,4485,67,1345,500,3160,5,1,13334739,601,16.83,1.01,12,0.00,268.00,4460.00,12700,20240409,-64.49,3840,20241209,17.45,4600,-1.96,20250108,4115,9.60,20250102,12700,-64.49,20240409,3840,17.45,20241209,1.25,N,159010,500,66 억,,23531,N,N,0,N,00,N
20250109,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,25,2,0.56,125664230,28013,65.63,4455,4545,4455,5830,3145,4490,4485.92,0.15,0,3109,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,602,16.85,1.01,12,0.21,268.00,4460.00,12700,20240409,-64.45,3840,20241209,17.58,4600,-1.85,20250108,4115,9.72,20250102,12700,-64.45,20240409,3840,17.58,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,15,2,0.33,121575370,27107,63.51,4455,4545,4455,5830,3145,4490,4485.02,0.15,0,3151,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,601,16.81,1.01,12,0.20,268.00,4460.00,12700,20240409,-64.53,3840,20241209,17.32,4600,-2.07,20250108,4115,9.48,20250102,12700,-64.53,20240409,3840,17.32,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,25,2,0.56,110286970,24597,57.63,4455,4545,4455,5830,3145,4490,4483.76,0.15,0,2185,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,602,16.85,1.01,12,0.18,268.00,4460.00,12700,20240409,-64.45,3840,20241209,17.58,4600,-1.85,20250108,4115,9.72,20250102,12700,-64.45,20240409,3840,17.58,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-10,5,-0.22,105668565,23568,55.22,4455,4545,4455,5830,3145,4490,4483.56,0.15,0,2124,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,597,16.72,1.00,12,0.18,268.00,4460.00,12700,20240409,-64.72,3840,20241209,16.67,4600,-2.61,20250108,4115,8.87,20250102,12700,-64.72,20240409,3840,16.67,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,120816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,30,2,0.67,70293605,15666,36.71,4455,4545,4455,5830,3145,4490,4487.02,0.15,0,820,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,603,16.87,1.01,12,0.12,268.00,4460.00,12700,20240409,-64.41,3840,20241209,17.71,4600,-1.74,20250108,4115,9.84,20250102,12700,-64.41,20240409,3840,17.71,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,110821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,20,2,0.45,68407460,15247,35.72,4455,4545,4455,5830,3145,4490,4486.62,0.15,0,897,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,601,16.83,1.01,12,0.11,268.00,4460.00,12700,20240409,-64.49,3840,20241209,17.45,4600,-1.96,20250108,4115,9.60,20250102,12700,-64.49,20240409,3840,17.45,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,100818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4485,-5,5,-0.11,44232400,9867,23.12,4455,4545,4455,5830,3145,4490,4482.86,0.15,0,81,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,598,16.74,1.01,12,0.07,268.00,4460.00,12700,20240409,-64.69,3840,20241209,16.80,4600,-2.50,20250108,4115,8.99,20250102,12700,-64.69,20240409,3840,16.80,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250109,090821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,35,2,0.78,10828075,2418,5.67,4455,4535,4455,5830,3145,4490,4478.11,0.15,0,-1110,4743,4616,4473,4346,4203,4545,4275,67,1340,500,3140,5,1,13334739,603,16.88,1.01,12,0.02,268.00,4460.00,12700,20240409,-64.37,3840,20241209,17.84,4600,-1.63,20250108,4115,9.96,20250102,12700,-64.37,20240409,3840,17.84,20241209,1.23,N,159010,500,66 억,,20353,N,N,0,N,00,N
20250108,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,50,2,1.13,187037535,41683,176.98,4520,4600,4330,5770,3110,4440,4487.14,0.13,0,3428,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,599,16.75,1.01,12,0.31,268.00,4460.00,12700,20240409,-64.65,3840,20241209,16.93,4600,-2.39,20250108,4115,9.11,20250102,12700,-64.65,20240409,3840,16.93,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,55,2,1.24,182834280,40748,173.01,4520,4600,4330,5770,3110,4440,4486.95,0.13,0,3788,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,599,16.77,1.01,12,0.31,268.00,4460.00,12700,20240409,-64.61,3840,20241209,17.06,4600,-2.28,20250108,4115,9.23,20250102,12700,-64.61,20240409,3840,17.06,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,60,2,1.35,155711215,34719,147.41,4520,4600,4330,5770,3110,4440,4484.90,0.13,0,1941,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,600,16.79,1.01,12,0.26,268.00,4460.00,12700,20240409,-64.57,3840,20241209,17.19,4600,-2.17,20250108,4115,9.36,20250102,12700,-64.57,20240409,3840,17.19,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,130815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,85,2,1.91,130377560,29092,123.52,4520,4600,4330,5770,3110,4440,4481.56,0.13,0,-504,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,603,16.88,1.01,12,0.22,268.00,4460.00,12700,20240409,-64.37,3840,20241209,17.84,4600,-1.63,20250108,4115,9.96,20250102,12700,-64.37,20240409,3840,17.84,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,120811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,100,2,2.25,125239300,27952,118.68,4520,4600,4330,5770,3110,4440,4480.51,0.13,0,-308,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,605,16.94,1.02,12,0.21,268.00,4460.00,12700,20240409,-64.25,3840,20241209,18.23,4600,-1.30,20250108,4115,10.33,20250102,12700,-64.25,20240409,3840,18.23,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,110813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,75,2,1.69,88527870,19872,84.37,4520,4555,4330,5770,3110,4440,4454.90,0.13,0,624,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,602,16.85,1.01,12,0.15,268.00,4460.00,12700,20240409,-64.45,3840,20241209,17.58,4575,-1.31,20250107,4115,9.72,20250102,12700,-64.45,20240409,3840,17.58,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,100814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-20,5,-0.45,36192685,8238,34.98,4520,4520,4330,5770,3110,4440,4393.38,0.13,0,1808,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,589,16.49,0.99,12,0.06,268.00,4460.00,12700,20240409,-65.20,3840,20241209,15.10,4575,-3.39,20250107,4115,7.41,20250102,12700,-65.20,20240409,3840,15.10,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250108,090814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-45,5,-1.01,11824935,2710,11.51,4520,4520,4330,5770,3110,4440,4363.44,0.13,0,1079,4666,4552,4461,4347,4256,4610,4405,67,1330,500,3100,5,1,13334739,586,16.40,0.99,12,0.02,268.00,4460.00,12700,20240409,-65.39,3840,20241209,14.45,4575,-3.93,20250107,4115,6.80,20250102,12700,-65.39,20240409,3840,14.45,20241209,1.25,N,159010,500,66 억,,16927,N,N,0,N,00,N
20250107,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,10,2,0.23,104045150,23511,44.69,4430,4575,4370,5750,3105,4430,4425.33,0.17,0,-5960,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,592,16.57,1.00,12,0.18,268.00,4460.00,12700,20240409,-65.04,3840,20241209,15.62,4575,-2.95,20250107,4115,7.90,20250102,12700,-65.04,20240409,3840,15.62,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,0,3,0.00,98563320,22276,42.34,4430,4575,4370,5750,3105,4430,4424.64,0.17,0,-5803,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,591,16.53,0.99,12,0.17,268.00,4460.00,12700,20240409,-65.12,3840,20241209,15.36,4575,-3.17,20250107,4115,7.65,20250102,12700,-65.12,20240409,3840,15.36,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,-5,5,-0.11,89141800,20147,38.30,4430,4575,4370,5750,3105,4430,4424.57,0.17,0,-4449,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,590,16.51,0.99,12,0.15,268.00,4460.00,12700,20240409,-65.16,3840,20241209,15.23,4575,-3.28,20250107,4115,7.53,20250102,12700,-65.16,20240409,3840,15.23,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,130806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-15,5,-0.34,83411390,18850,35.83,4430,4575,4370,5750,3105,4430,4425.01,0.17,0,-4300,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,589,16.47,0.99,12,0.14,268.00,4460.00,12700,20240409,-65.24,3840,20241209,14.97,4575,-3.50,20250107,4115,7.29,20250102,12700,-65.24,20240409,3840,14.97,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-15,5,-0.34,76087595,17190,32.67,4430,4575,4370,5750,3105,4430,4426.27,0.17,0,-3938,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,589,16.47,0.99,12,0.13,268.00,4460.00,12700,20240409,-65.24,3840,20241209,14.97,4575,-3.50,20250107,4115,7.29,20250102,12700,-65.24,20240409,3840,14.97,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,-10,5,-0.23,62454065,14107,26.81,4430,4575,4370,5750,3105,4430,4427.17,0.17,0,-2988,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,589,16.49,0.99,12,0.11,268.00,4460.00,12700,20240409,-65.20,3840,20241209,15.10,4575,-3.39,20250107,4115,7.41,20250102,12700,-65.20,20240409,3840,15.10,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,-30,5,-0.68,56575870,12770,24.27,4430,4575,4370,5750,3105,4430,4430.37,0.17,0,-2874,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,587,16.42,0.99,12,0.10,268.00,4460.00,12700,20240409,-65.35,3840,20241209,14.58,4575,-3.83,20250107,4115,6.93,20250102,12700,-65.35,20240409,3840,14.58,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250107,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,-15,5,-0.34,18646260,4180,7.95,4430,4575,4415,5750,3105,4430,4460.83,0.17,0,-998,4590,4510,4370,4290,4150,4550,4330,67,1320,500,3100,5,1,13334739,589,16.47,0.99,12,0.03,268.00,4460.00,12700,20240409,-65.24,3840,20241209,14.97,4575,-3.50,20250107,4115,7.29,20250102,12700,-65.24,20240409,3840,14.97,20241209,1.26,N,159010,500,66 억,,22763,N,N,0,N,00,N
20250106,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,195,2,4.60,228710080,52113,184.69,4235,4450,4230,5500,2965,4235,4388.49,0.08,0,11590,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,591,16.53,0.99,12,0.39,268.00,4460.00,12700,20240409,-65.12,3840,20241209,15.36,4450,-0.45,20250106,4115,7.65,20250102,12700,-65.12,20240409,3840,15.36,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,175,2,4.13,211986645,48325,171.27,4235,4450,4230,5500,2965,4235,4386.69,0.08,0,11291,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,588,16.46,0.99,12,0.36,268.00,4460.00,12700,20240409,-65.28,3840,20241209,14.84,4450,-0.90,20250106,4115,7.17,20250102,12700,-65.28,20240409,3840,14.84,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,185,2,4.37,179147780,40856,144.80,4235,4450,4230,5500,2965,4235,4384.86,0.08,0,7176,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,589,16.49,0.99,12,0.31,268.00,4460.00,12700,20240409,-65.20,3840,20241209,15.10,4450,-0.67,20250106,4115,7.41,20250102,12700,-65.20,20240409,3840,15.10,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,190,2,4.49,170582795,38917,137.93,4235,4450,4230,5500,2965,4235,4383.25,0.08,0,7242,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,590,16.51,0.99,12,0.29,268.00,4460.00,12700,20240409,-65.16,3840,20241209,15.23,4450,-0.56,20250106,4115,7.53,20250102,12700,-65.16,20240409,3840,15.23,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4415,180,2,4.25,163081510,37220,131.91,4235,4450,4230,5500,2965,4235,4381.56,0.08,0,7090,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,589,16.47,0.99,12,0.28,268.00,4460.00,12700,20240409,-65.24,3840,20241209,14.97,4450,-0.79,20250106,4115,7.29,20250102,12700,-65.24,20240409,3840,14.97,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,155,2,3.66,115568375,26408,93.59,4235,4450,4230,5500,2965,4235,4376.26,0.08,0,3570,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,585,16.38,0.98,12,0.20,268.00,4460.00,12700,20240409,-65.43,3840,20241209,14.32,4450,-1.35,20250106,4115,6.68,20250102,12700,-65.43,20240409,3840,14.32,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4420,185,2,4.37,78039185,17900,63.44,4235,4420,4230,5500,2965,4235,4359.73,0.08,0,2642,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,589,16.49,0.99,12,0.13,268.00,4460.00,12700,20240409,-65.20,3840,20241209,15.10,4420,0.00,20250106,4115,7.41,20250102,12700,-65.20,20240409,3840,15.10,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250106,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,65,2,1.53,6255010,1468,5.20,4235,4305,4230,5500,2965,4235,4260.91,0.08,0,1101,4401,4317,4266,4182,4131,4360,4225,67,1265,500,2960,5,1,13334739,573,16.04,0.96,12,0.01,268.00,4460.00,12700,20240409,-66.14,3840,20241209,11.98,4350,-1.15,20250103,4115,4.50,20250102,12700,-66.14,20240409,3840,11.98,20241209,1.28,N,159010,500,66 억,,11285,N,N,0,N,00,N
20250103,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,20,2,0.47,120521620,28169,130.39,4215,4350,4215,5470,2955,4215,4278.54,0.06,0,3711,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,565,15.80,0.95,12,0.21,268.00,4460.00,12700,20240409,-66.65,3840,20241209,10.29,4350,-2.64,20250103,4115,2.92,20250102,12700,-66.65,20240409,3840,10.29,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,65,2,1.54,111349675,26009,120.40,4215,4350,4215,5470,2955,4215,4281.20,0.06,0,3725,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,571,15.97,0.96,12,0.20,268.00,4460.00,12700,20240409,-66.30,3840,20241209,11.46,4350,-1.61,20250103,4115,4.01,20250102,12700,-66.30,20240409,3840,11.46,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,30,2,0.71,84795060,19729,91.33,4215,4350,4215,5470,2955,4215,4297.99,0.06,0,1940,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,566,15.84,0.95,12,0.15,268.00,4460.00,12700,20240409,-66.57,3840,20241209,10.55,4350,-2.41,20250103,4115,3.16,20250102,12700,-66.57,20240409,3840,10.55,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,125,2,2.97,54576785,12674,58.67,4215,4350,4215,5470,2955,4215,4306.20,0.06,0,1189,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,579,16.19,0.97,12,0.10,268.00,4460.00,12700,20240409,-65.83,3840,20241209,13.02,4350,-0.23,20250103,4115,5.47,20250102,12700,-65.83,20240409,3840,13.02,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,120749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,115,2,2.73,47177860,10967,50.77,4215,4350,4215,5470,2955,4215,4301.80,0.06,0,1122,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,577,16.16,0.97,12,0.08,268.00,4460.00,12700,20240409,-65.91,3840,20241209,12.76,4350,-0.46,20250103,4115,5.22,20250102,12700,-65.91,20240409,3840,12.76,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,110749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,125,2,2.97,44385910,10323,47.79,4215,4350,4215,5470,2955,4215,4299.71,0.06,0,1395,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,579,16.19,0.97,12,0.08,268.00,4460.00,12700,20240409,-65.83,3840,20241209,13.02,4350,-0.23,20250103,4115,5.47,20250102,12700,-65.83,20240409,3840,13.02,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4350,135,2,3.20,30845055,7192,33.29,4215,4350,4215,5470,2955,4215,4288.80,0.06,0,1552,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,580,16.23,0.98,12,0.05,268.00,4460.00,12700,20240409,-65.75,3840,20241209,13.28,4350,0.00,20250103,4115,5.71,20250102,12700,-65.75,20240409,3840,13.28,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250103,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,25,2,0.59,71740,17,0.08,4215,4240,4215,5470,2955,4215,4220.00,0.06,0,-3,4315,4265,4190,4140,4065,4290,4165,67,1255,500,2950,5,1,13334739,565,15.82,0.95,12,0.00,268.00,4460.00,12700,20240409,-66.61,3840,20241209,10.42,4240,0.00,20250102,4115,3.04,20250102,12700,-66.61,20240409,3840,10.42,20241209,1.28,N,159010,500,66 억,,7574,N,N,0,N,00,N
20250102,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,25,2,0.60,86223495,20599,74.94,4190,4240,4115,5440,2935,4190,4185.60,0.03,0,2933,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,562,15.73,0.95,12,0.15,268.00,4460.00,12700,20240409,-66.81,3840,20241209,9.77,4240,-0.59,20250102,4115,2.43,20250102,12700,-66.81,20240409,3840,9.77,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,150743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,20,2,0.48,79467935,18996,69.10,4190,4240,4115,5440,2935,4190,4183.40,0.03,0,2819,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,561,15.71,0.94,12,0.14,268.00,4460.00,12700,20240409,-66.85,3840,20241209,9.64,4240,-0.71,20250102,4115,2.31,20250102,12700,-66.85,20240409,3840,9.64,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,-15,5,-0.36,56253620,13466,48.99,4190,4240,4115,5440,2935,4190,4177.46,0.03,0,1241,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,557,15.58,0.94,12,0.10,268.00,4460.00,12700,20240409,-67.13,3840,20241209,8.72,4240,-1.53,20250102,4115,1.46,20250102,12700,-67.13,20240409,3840,8.72,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,0,3,0.00,46407470,11113,40.43,4190,4240,4115,5440,2935,4190,4175.96,0.03,0,879,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,559,15.63,0.94,12,0.08,268.00,4460.00,12700,20240409,-67.01,3840,20241209,9.11,4240,-1.18,20250102,4115,1.82,20250102,12700,-67.01,20240409,3840,9.11,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,120740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,-20,5,-0.48,35528195,8509,30.95,4190,4240,4115,5440,2935,4190,4175.37,0.03,0,958,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,556,15.56,0.93,12,0.06,268.00,4460.00,12700,20240409,-67.17,3840,20241209,8.59,4240,-1.65,20250102,4115,1.34,20250102,12700,-67.17,20240409,3840,8.59,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,110731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,15,2,0.36,12844095,3071,11.17,4190,4240,4115,5440,2935,4190,4182.38,0.03,0,-843,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,561,15.69,0.94,12,0.02,268.00,4460.00,12700,20240409,-66.89,3840,20241209,9.51,4240,-0.83,20250102,4115,2.19,20250102,12700,-66.89,20240409,3840,9.51,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-50,5,-1.19,4355385,1046,3.81,4190,4190,4115,5440,2935,4190,4163.85,0.03,0,-259,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,552,15.45,0.93,12,0.01,268.00,4460.00,12700,20240409,-67.40,3840,20241209,7.81,4190,-1.19,20250102,4115,0.61,20250102,12700,-67.40,20240409,3840,7.81,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N
20250102,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,0,3,0.00,0,0,0.00,0,0,0,5440,2935,4190,0.00,0.03,0,0,4310,4250,4150,4090,3990,4280,4120,67,1250,500,2930,5,1,13334739,559,15.63,0.94,12,0.00,268.00,4460.00,12700,20240409,-67.01,3840,20241209,9.11,0,0.00,0,0,0.00,0,12700,-67.01,20240409,3840,9.11,20241209,1.31,N,159010,500,66 억,,4640,N,N,0,N,00,N