KissMeData/068100/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3315	-185	5	-5.29	804836540	231012	9.01	3510	3630	3315	4550	2450	3500	3485.61	1.06	-7709	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	329	-11.97	3.57	12	2.32	-277.00	928.00	23000	20240222	-85.59	2495	20241210	32.87	4470	-25.84	20250115	2905	14.11	20250103	23000	-85.59	20240222	2495	32.87	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
3	20250124	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3420	-80	5	-2.29	687202950	196012	7.65	3510	3630	3405	4550	2450	3500	3505.94	1.06	-8084	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	340	-12.35	3.69	12	1.97	-277.00	928.00	23000	20240222	-85.13	2495	20241210	37.07	4470	-23.49	20250115	2905	17.73	20250103	23000	-85.13	20240222	2495	37.07	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
4	20250124	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	-50	5	-1.43	581302105	165099	6.44	3510	3630	3450	4550	2450	3500	3520.99	1.06	-6127	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	343	-12.45	3.72	12	1.66	-277.00	928.00	23000	20240222	-85.00	2495	20241210	38.28	4470	-22.82	20250115	2905	18.76	20250103	23000	-85.00	20240222	2495	38.28	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
5	20250124	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3480	-20	5	-0.57	510316885	144617	5.64	3510	3630	3470	4550	2450	3500	3528.85	1.06	-4278	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	346	-12.56	3.75	12	1.45	-277.00	928.00	23000	20240222	-84.87	2495	20241210	39.48	4470	-22.15	20250115	2905	19.79	20250103	23000	-84.87	20240222	2495	39.48	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
6	20250124	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	10	2	0.29	468167815	132515	5.17	3510	3630	3475	4550	2450	3500	3533.07	1.06	-2788	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	349	-12.67	3.78	12	1.33	-277.00	928.00	23000	20240222	-84.74	2495	20241210	40.68	4470	-21.48	20250115	2905	20.83	20250103	23000	-84.74	20240222	2495	40.68	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
7	20250124	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3475	-25	5	-0.71	418539900	118296	4.62	3510	3630	3475	4550	2450	3500	3538.23	1.06	-1077	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	345	-12.55	3.74	12	1.19	-277.00	928.00	23000	20240222	-84.89	2495	20241210	39.28	4470	-22.26	20250115	2905	19.62	20250103	23000	-84.89	20240222	2495	39.28	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
8	20250124	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	60	2	1.71	319113650	89945	3.51	3510	3630	3475	4550	2450	3500	3548.14	1.06	-2110	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	354	-12.85	3.84	12	0.90	-277.00	928.00	23000	20240222	-84.52	2495	20241210	42.69	4470	-20.36	20250115	2905	22.55	20250103	23000	-84.52	20240222	2495	42.69	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
9	20250124	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	15	2	0.43	76190100	21682	0.85	3510	3555	3475	4550	2450	3500	3514.31	1.06	570	4266	3882	3666	3282	3066	3775	3175	50	1050	500	2170	5	1	9939614	349	-12.69	3.79	12	0.22	-277.00	928.00	23000	20240222	-84.72	2495	20241210	40.88	4470	-21.36	20250115	2905	21.00	20250103	23000	-84.72	20240222	2495	40.88	20241210	3.96	N	068100	500	49 억	105827	N	N	N	N
10	20250123	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-55	5	-1.55	9754804465	2539336	2200.69	3615	4050	3450	4620	2490	3555	3841.56	1.04	1694	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	348	-12.64	3.77	12	25.55	-277.00	928.00	23000	20240222	-84.78	2495	20241210	40.28	4470	-21.70	20250115	2905	20.48	20250103	23000	-84.78	20240222	2495	40.28	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
11	20250123	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	5	2	0.14	9546805515	2480322	2149.55	3615	4050	3450	4620	2490	3555	3849.04	1.04	-15208	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	354	-12.85	3.84	12	24.95	-277.00	928.00	23000	20240222	-84.52	2495	20241210	42.69	4470	-20.36	20250115	2905	22.55	20250103	23000	-84.52	20240222	2495	42.69	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
12	20250123	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	65	2	1.83	9426165900	2446562	2120.29	3615	4050	3450	4620	2490	3555	3852.84	1.04	-15961	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	360	-13.07	3.90	12	24.61	-277.00	928.00	23000	20240222	-84.26	2495	20241210	45.09	4470	-19.02	20250115	2905	24.61	20250103	23000	-84.26	20240222	2495	45.09	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
13	20250123	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	140	2	3.94	9151689870	2371049	2054.85	3615	4050	3450	4620	2490	3555	3859.79	1.04	-15768	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	367	-13.34	3.98	12	23.85	-277.00	928.00	23000	20240222	-83.93	2495	20241210	48.10	4470	-17.34	20250115	2905	27.19	20250103	23000	-83.93	20240222	2495	48.10	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
14	20250123	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	155	2	4.36	8778828430	2270302	1967.54	3615	4050	3450	4620	2490	3555	3866.84	1.04	-17750	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	369	-13.39	4.00	12	22.84	-277.00	928.00	23000	20240222	-83.87	2495	20241210	48.70	4470	-17.00	20250115	2905	27.71	20250103	23000	-83.87	20240222	2495	48.70	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
15	20250123	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	170	2	4.78	7330730370	1882298	1631.28	3615	4050	3450	4620	2490	3555	3894.60	1.04	-14930	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	370	-13.45	4.01	12	18.94	-277.00	928.00	23000	20240222	-83.80	2495	20241210	49.30	4470	-16.67	20250115	2905	28.23	20250103	23000	-83.80	20240222	2495	49.30	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
16	20250123	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	-35	5	-0.98	350918975	99542	86.27	3615	3615	3450	4620	2490	3555	3525.28	1.04	3698	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	350	-12.71	3.79	12	1.00	-277.00	928.00	23000	20240222	-84.70	2495	20241210	41.08	4470	-21.25	20250115	2905	21.17	20250103	23000	-84.70	20240222	2495	41.08	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
17	20250123	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-10	5	-0.28	58822365	16402	14.21	3615	3615	3535	4620	2490	3555	3586.64	1.04	-2937	3675	3615	3560	3500	3445	3645	3530	50	1065	500	2200	5	1	9939614	352	-12.80	3.82	12	0.17	-277.00	928.00	23000	20240222	-84.59	2495	20241210	42.08	4470	-20.69	20250115	2905	22.03	20250103	23000	-84.59	20240222	2495	42.08	20241210	4.06	N	068100	500	49 억	103452	N	N	N	N
18	20250122	160624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3555	25	2	0.71	398799235	112195	48.52	3550	3620	3505	4585	2475	3530	3554.52	0.92	12402	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	353	-12.83	3.83	12	1.13	-277.00	928.00	23000	20240222	-84.54	2495	20241210	42.48	4470	-20.47	20250115	2905	22.38	20250103	23000	-84.54	20240222	2495	42.48	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
19	20250122	150624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	30	2	0.85	376578310	105946	45.82	3550	3620	3505	4585	2475	3530	3554.44	0.92	12339	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	354	-12.85	3.84	12	1.07	-277.00	928.00	23000	20240222	-84.52	2495	20241210	42.69	4470	-20.36	20250115	2905	22.55	20250103	23000	-84.52	20240222	2495	42.69	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
20	20250122	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	30	2	0.85	313534190	88307	38.19	3550	3620	3505	4585	2475	3530	3550.50	0.92	13107	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	354	-12.85	3.84	12	0.89	-277.00	928.00	23000	20240222	-84.52	2495	20241210	42.69	4470	-20.36	20250115	2905	22.55	20250103	23000	-84.52	20240222	2495	42.69	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
21	20250122	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	55	2	1.56	273835290	77191	33.38	3550	3620	3505	4585	2475	3530	3547.50	0.92	10383	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	356	-12.94	3.86	12	0.78	-277.00	928.00	23000	20240222	-84.41	2495	20241210	43.69	4470	-19.80	20250115	2905	23.41	20250103	23000	-84.41	20240222	2495	43.69	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
22	20250122	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3540	10	2	0.28	182153085	51540	22.29	3550	3585	3505	4585	2475	3530	3534.21	0.92	867	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	352	-12.78	3.81	12	0.52	-277.00	928.00	23000	20240222	-84.61	2495	20241210	41.88	4470	-20.81	20250115	2905	21.86	20250103	23000	-84.61	20240222	2495	41.88	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
23	20250122	110624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	-5	5	-0.14	157064050	44426	19.21	3550	3585	3505	4585	2475	3530	3535.41	0.92	-1049	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	350	-12.73	3.80	12	0.45	-277.00	928.00	23000	20240222	-84.67	2495	20241210	41.28	4470	-21.14	20250115	2905	21.34	20250103	23000	-84.67	20240222	2495	41.28	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
24	20250122	100624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-15	5	-0.42	133244505	37666	16.29	3550	3585	3505	4585	2475	3530	3537.53	0.92	-315	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	349	-12.69	3.79	12	0.38	-277.00	928.00	23000	20240222	-84.72	2495	20241210	40.88	4470	-21.36	20250115	2905	21.00	20250103	23000	-84.72	20240222	2495	40.88	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
25	20250122	090626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	15	2	0.42	43485845	12220	5.28	3550	3585	3530	4585	2475	3530	3558.59	0.92	2687	3763	3646	3563	3446	3363	3605	3405	50	1055	500	2180	5	1	9939614	352	-12.80	3.82	12	0.12	-277.00	928.00	23000	20240222	-84.59	2495	20241210	42.08	4470	-20.69	20250115	2905	22.03	20250103	23000	-84.59	20240222	2495	42.08	20241210	3.91	N	068100	500	49 억	91792	N	N	N	N
26	20250121	160620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3530	-85	5	-2.35	808021205	225197	26.48	3600	3680	3480	4695	2535	3615	3588.46	0.88	4476	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	351	-12.74	3.80	12	2.27	-277.00	928.00	23000	20240222	-84.65	2495	20241210	41.48	4470	-21.03	20250115	2905	21.51	20250103	23000	-84.65	20240222	2495	41.48	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
27	20250121	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-70	5	-1.94	768151170	213933	25.15	3600	3680	3480	4695	2535	3615	3590.60	0.88	4916	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	352	-12.80	3.82	12	2.15	-277.00	928.00	23000	20240222	-84.59	2495	20241210	42.08	4470	-20.69	20250115	2905	22.03	20250103	23000	-84.59	20240222	2495	42.08	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
28	20250121	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-25	5	-0.69	684507425	190499	22.40	3600	3680	3480	4695	2535	3615	3593.22	0.88	3335	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	357	-12.96	3.87	12	1.92	-277.00	928.00	23000	20240222	-84.39	2495	20241210	43.89	4470	-19.69	20250115	2905	23.58	20250103	23000	-84.39	20240222	2495	43.89	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
29	20250121	130622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-10	5	-0.28	671468440	186865	21.97	3600	3680	3480	4695	2535	3615	3593.32	0.88	3031	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	358	-13.01	3.88	12	1.88	-277.00	928.00	23000	20240222	-84.33	2495	20241210	44.49	4470	-19.35	20250115	2905	24.10	20250103	23000	-84.33	20240222	2495	44.49	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
30	20250121	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	5	2	0.14	603612085	168222	19.78	3600	3680	3480	4695	2535	3615	3588.17	0.88	4183	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	360	-13.07	3.90	12	1.69	-277.00	928.00	23000	20240222	-84.26	2495	20241210	45.09	4470	-19.02	20250115	2905	24.61	20250103	23000	-84.26	20240222	2495	45.09	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
31	20250121	110552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-70	5	-1.94	486060315	135580	15.94	3600	3680	3480	4695	2535	3615	3585.02	0.88	4884	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	352	-12.80	3.82	12	1.36	-277.00	928.00	23000	20240222	-84.59	2495	20241210	42.08	4470	-20.69	20250115	2905	22.03	20250103	23000	-84.59	20240222	2495	42.08	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
32	20250121	100548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3570	-45	5	-1.24	321934210	88915	10.45	3600	3680	3570	4695	2535	3615	3620.70	0.88	1276	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	355	-12.89	3.85	12	0.89	-277.00	928.00	23000	20240222	-84.48	2495	20241210	43.09	4470	-20.13	20250115	2905	22.89	20250103	23000	-84.48	20240222	2495	43.09	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
33	20250121	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	65	2	1.80	72709680	20130	2.37	3600	3680	3600	4695	2535	3615	3611.99	0.88	1466	4261	3937	3776	3452	3291	3857	3372	50	1080	500	2240	5	1	9939614	366	-13.29	3.97	12	0.20	-277.00	928.00	23000	20240222	-84.00	2495	20241210	47.49	4470	-17.67	20250115	2905	26.68	20250103	23000	-84.00	20240222	2495	47.49	20241210	3.94	N	068100	500	49 억	87353	N	N	N	N
34	20250120	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-105	5	-2.82	3259726110	843923	117.78	3810	4100	3615	4835	2605	3720	3862.72	1.08	-19472	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	359	-13.05	3.90	12	8.49	-277.00	928.00	23000	20240222	-84.28	2495	20241210	44.89	4470	-19.13	20250115	2905	24.44	20250103	23000	-84.28	20240222	2495	44.89	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
35	20250120	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-100	5	-2.69	3132774265	808845	112.89	3810	4100	3615	4835	2605	3720	3873.15	1.08	-20663	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	360	-13.07	3.90	12	8.14	-277.00	928.00	23000	20240222	-84.26	2495	20241210	45.09	4470	-19.02	20250115	2905	24.61	20250103	23000	-84.26	20240222	2495	45.09	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
36	20250120	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	2890176600	742706	103.66	3810	4100	3715	4835	2605	3720	3891.41	1.08	-20848	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	369	-13.41	4.00	12	7.47	-277.00	928.00	23000	20240222	-83.85	2495	20241210	48.90	4470	-16.89	20250115	2905	27.88	20250103	23000	-83.85	20240222	2495	48.90	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
37	20250120	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	0	3	0.00	2829030510	726304	101.37	3810	4100	3720	4835	2605	3720	3895.11	1.08	-19282	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	370	-13.43	4.01	12	7.31	-277.00	928.00	23000	20240222	-83.83	2495	20241210	49.10	4470	-16.78	20250115	2905	28.06	20250103	23000	-83.83	20240222	2495	49.10	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
38	20250120	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	15	2	0.40	2762636130	708474	98.88	3810	4100	3720	4835	2605	3720	3899.42	1.08	-19408	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	371	-13.48	4.02	12	7.13	-277.00	928.00	23000	20240222	-83.76	2495	20241210	49.70	4470	-16.44	20250115	2905	28.57	20250103	23000	-83.76	20240222	2495	49.70	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
39	20250120	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	5	2	0.13	2641773610	676093	94.36	3810	4100	3720	4835	2605	3720	3907.41	1.08	-18475	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	370	-13.45	4.01	12	6.80	-277.00	928.00	23000	20240222	-83.80	2495	20241210	49.30	4470	-16.67	20250115	2905	28.23	20250103	23000	-83.80	20240222	2495	49.30	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
40	20250120	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	130	2	3.49	2045395535	520844	72.69	3810	4100	3770	4835	2605	3720	3927.08	1.08	-16813	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	383	-13.90	4.15	12	5.24	-277.00	928.00	23000	20240222	-83.26	2495	20241210	54.31	4470	-13.87	20250115	2905	32.53	20250103	23000	-83.26	20240222	2495	54.31	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
41	20250120	090621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3865	145	2	3.90	1347607930	338906	47.30	3810	4100	3810	4835	2605	3720	3976.35	1.08	51615	4186	3952	3836	3602	3486	3895	3545	50	1115	500	2300	5	1	9939614	384	-13.95	4.16	12	3.41	-277.00	928.00	23000	20240222	-83.20	2495	20241210	54.91	4470	-13.53	20250115	2905	33.05	20250103	23000	-83.20	20240222	2495	54.91	20241210	3.48	N	068100	500	49 억	106988	N	N	N	N
42	20250117	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-195	5	-4.98	2669889640	682547	49.75	3895	4070	3720	5080	2745	3915	3912.93	0.99	8307	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	370	-13.43	4.01	12	6.87	-277.00	928.00	23000	20240222	-83.83	2495	20241210	49.10	4470	-16.78	20250115	2905	28.06	20250103	23000	-83.83	20240222	2495	49.10	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
43	20250117	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3760	-155	5	-3.96	2460939510	626530	45.67	3895	4070	3730	5080	2745	3915	3927.89	0.99	6701	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	374	-13.57	4.05	12	6.30	-277.00	928.00	23000	20240222	-83.65	2495	20241210	50.70	4470	-15.88	20250115	2905	29.43	20250103	23000	-83.65	20240222	2495	50.70	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
44	20250117	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3800	-115	5	-2.94	2191412360	555032	40.46	3895	4070	3765	5080	2745	3915	3948.26	0.99	-6773	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	378	-13.72	4.09	12	5.58	-277.00	928.00	23000	20240222	-83.48	2495	20241210	52.30	4470	-14.99	20250115	2905	30.81	20250103	23000	-83.48	20240222	2495	52.30	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
45	20250117	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	-40	5	-1.02	1933094210	487348	35.52	3895	4070	3860	5080	2745	3915	3966.56	0.99	-2660	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	385	-13.99	4.18	12	4.90	-277.00	928.00	23000	20240222	-83.15	2495	20241210	55.31	4470	-13.31	20250115	2905	33.39	20250103	23000	-83.15	20240222	2495	55.31	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
46	20250117	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	-15	5	-0.38	1752130715	440748	32.13	3895	4070	3875	5080	2745	3915	3975.36	0.99	-1232	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	388	-14.08	4.20	12	4.43	-277.00	928.00	23000	20240222	-83.04	2495	20241210	56.31	4470	-12.75	20250115	2905	34.25	20250103	23000	-83.04	20240222	2495	56.31	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
47	20250117	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3925	10	2	0.26	1590451330	399244	29.10	3895	4070	3875	5080	2745	3915	3983.66	0.99	-5066	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	390	-14.17	4.23	12	4.02	-277.00	928.00	23000	20240222	-82.93	2495	20241210	57.31	4470	-12.19	20250115	2905	35.11	20250103	23000	-82.93	20240222	2495	57.31	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
48	20250117	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3990	75	2	1.92	1326318000	332162	24.21	3895	4070	3875	5080	2745	3915	3992.99	0.99	-13114	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	397	-14.40	4.30	12	3.34	-277.00	928.00	23000	20240222	-82.65	2495	20241210	59.92	4470	-10.74	20250115	2905	37.35	20250103	23000	-82.65	20240222	2495	59.92	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
49	20250117	090621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	60	2	1.53	187616485	47737	3.48	3895	3975	3875	5080	2745	3915	3930.21	0.99	4829	4275	4095	4005	3825	3735	4050	3780	50	1165	500	2420	5	1	9939614	395	-14.35	4.28	12	0.48	-277.00	928.00	23000	20240222	-82.72	2495	20241210	59.32	4470	-11.07	20250115	2905	36.83	20250103	23000	-82.72	20240222	2495	59.32	20241210	3.28	N	068100	500	49 억	98729	N	N	N	N
50	20250116	160616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3915	-155	5	-3.81	5527632535	1361703	10.39	4090	4185	3915	5290	2850	4070	4059.84	0.89	10575	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	389	-14.13	4.22	12	13.70	-277.00	928.00	23000	20240222	-82.98	2495	20241210	56.91	4470	-12.42	20250115	2905	34.77	20250103	23000	-82.98	20240222	2495	56.91	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
51	20250116	150550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	-135	5	-3.32	5237618040	1287768	9.82	4090	4185	3915	5290	2850	4070	4067.20	0.89	12243	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	391	-14.21	4.24	12	12.96	-277.00	928.00	23000	20240222	-82.89	2495	20241210	57.72	4470	-11.97	20250115	2905	35.46	20250103	23000	-82.89	20240222	2495	57.72	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
52	20250116	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	-135	5	-3.32	4922640980	1207685	9.21	4090	4185	3930	5290	2850	4070	4076.10	0.89	-2125	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	391	-14.21	4.24	12	12.15	-277.00	928.00	23000	20240222	-82.89	2495	20241210	57.72	4470	-11.97	20250115	2905	35.46	20250103	23000	-82.89	20240222	2495	57.72	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
53	20250116	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3995	-75	5	-1.84	4629519750	1133775	8.65	4090	4185	3965	5290	2850	4070	4083.29	0.89	-1510	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	397	-14.42	4.30	12	11.41	-277.00	928.00	23000	20240222	-82.63	2495	20241210	60.12	4470	-10.63	20250115	2905	37.52	20250103	23000	-82.63	20240222	2495	60.12	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
54	20250116	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-25	5	-0.61	4071125115	993812	7.58	4090	4185	4020	5290	2850	4070	4096.50	0.89	241	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	402	-14.60	4.36	12	10.00	-277.00	928.00	23000	20240222	-82.41	2495	20241210	62.12	4470	-9.51	20250115	2905	39.24	20250103	23000	-82.41	20240222	2495	62.12	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
55	20250116	110619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	-15	5	-0.37	3528198210	859787	6.56	4090	4185	4030	5290	2850	4070	4103.61	0.89	-423	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	403	-14.64	4.37	12	8.65	-277.00	928.00	23000	20240222	-82.37	2495	20241210	62.53	4470	-9.28	20250115	2905	39.59	20250103	23000	-82.37	20240222	2495	62.53	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
56	20250116	100620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	30	2	0.74	2662671095	648303	4.94	4090	4185	4030	5290	2850	4070	4107.19	0.89	6063	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	408	-14.80	4.42	12	6.52	-277.00	928.00	23000	20240222	-82.17	2495	20241210	64.33	4470	-8.28	20250115	2905	41.14	20250103	23000	-82.17	20240222	2495	64.33	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
57	20250116	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	10	2	0.25	706516865	172186	1.31	4090	4165	4040	5290	2850	4070	4103.39	0.89	6704	4986	4527	4011	3552	3036	4757	3782	50	1220	500	2520	5	1	9939614	406	-14.73	4.40	12	1.73	-277.00	928.00	23000	20240222	-82.26	2495	20241210	63.53	4470	-8.72	20250115	2905	40.45	20250103	23000	-82.26	20240222	2495	63.53	20241210	2.71	N	068100	500	49 억	88199	N	N	N	N
58	20250115	160616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4070	405	2	11.05	54324642905	13046815	192.39	3650	4470	3495	4760	2570	3665	4163.86	0.99	-10009	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	405	-14.69	4.39	12	131.26	-277.00	928.00	23000	20240222	-82.30	2495	20241210	63.13	4470	-8.95	20250115	2905	40.10	20250103	23000	-82.30	20240222	2495	63.13	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
59	20250115	150618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3985	320	2	8.73	53477319440	12835692	189.28	3650	4470	3495	4760	2570	3665	4166.30	0.99	-10707	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	396	-14.39	4.29	12	129.14	-277.00	928.00	23000	20240222	-82.67	2495	20241210	59.72	4470	-10.85	20250115	2905	37.18	20250103	23000	-82.67	20240222	2495	59.72	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
60	20250115	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4185	520	2	14.19	48933583875	11719381	172.82	3650	4470	3495	4760	2570	3665	4175.44	0.99	-1600	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	416	-15.11	4.51	12	117.91	-277.00	928.00	23000	20240222	-81.80	2495	20241210	67.74	4470	-6.38	20250115	2905	44.06	20250103	23000	-81.80	20240222	2495	67.74	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
61	20250115	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	725	2	19.78	38964807310	9422901	138.95	3650	4465	3495	4760	2570	3665	4135.12	0.99	-8883	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	436	-15.85	4.73	12	94.80	-277.00	928.00	23000	20240222	-80.91	2495	20241210	75.95	4465	-1.68	20250115	2905	51.12	20250103	23000	-80.91	20240222	2495	75.95	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
62	20250115	120610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	345	2	9.41	8360691595	2202442	32.48	3650	4010	3495	4760	2570	3665	3796.10	0.99	36801	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	399	-14.48	4.32	12	22.16	-277.00	928.00	23000	20240222	-82.57	2495	20241210	60.72	4410	-9.07	20250113	2905	38.04	20250103	23000	-82.57	20240222	2495	60.72	20241210	1.02	N	068100	500	49 억	98188	Y	N	N	N
63	20250115	110617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	-155	5	-4.23	857131610	240448	3.55	3650	3650	3495	4760	2570	3665	3564.73	0.99	21092	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	349	-12.67	3.78	12	2.42	-277.00	928.00	23000	20240222	-84.74	2495	20241210	40.68	4410	-20.41	20250113	2905	20.83	20250103	23000	-84.74	20240222	2495	40.68	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
64	20250115	100617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-115	5	-3.14	593078090	165620	2.44	3650	3650	3530	4760	2570	3665	3580.96	0.99	21129	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	353	-12.82	3.83	12	1.67	-277.00	928.00	23000	20240222	-84.57	2495	20241210	42.28	4410	-19.50	20250113	2905	22.20	20250103	23000	-84.57	20240222	2495	42.28	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
65	20250115	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	-105	5	-2.86	224378295	62586	0.92	3650	3650	3530	4760	2570	3665	3585.12	0.99	2095	4435	4050	3840	3455	3245	3945	3350	50	1095	500	2270	5	1	9939614	354	-12.85	3.84	12	0.63	-277.00	928.00	23000	20240222	-84.52	2495	20241210	42.69	4410	-19.27	20250113	2905	22.55	20250103	23000	-84.52	20240222	2495	42.69	20241210	1.02	N	068100	500	49 억	98188	N	N	N	N
66	20250114	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-175	5	-4.56	26631743510	6762595	73.43	3915	4225	3630	4990	2690	3840	3938.21	1.35	-39242	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	364	-13.23	3.95	12	68.04	-277.00	928.00	23000	20240222	-84.07	2495	20241210	46.89	4410	-16.89	20250113	2905	26.16	20250103	23000	-84.07	20240222	2495	46.89	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
67	20250114	150614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-170	5	-4.43	26412114125	6702732	72.78	3915	4225	3630	4990	2690	3840	3940.57	1.35	-40234	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	365	-13.25	3.95	12	67.43	-277.00	928.00	23000	20240222	-84.04	2495	20241210	47.09	4410	-16.78	20250113	2905	26.33	20250103	23000	-84.04	20240222	2495	47.09	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
68	20250114	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3765	-75	5	-1.95	25733453815	6520056	70.80	3915	4225	3630	4990	2690	3840	3946.89	1.35	-37384	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	374	-13.59	4.06	12	65.60	-277.00	928.00	23000	20240222	-83.63	2495	20241210	50.90	4410	-14.63	20250113	2905	29.60	20250103	23000	-83.63	20240222	2495	50.90	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
69	20250114	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3790	-50	5	-1.30	23567859355	5952232	64.63	3915	4225	3630	4990	2690	3840	3959.59	1.35	-10612	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	377	-13.68	4.08	12	59.88	-277.00	928.00	23000	20240222	-83.52	2495	20241210	51.90	4410	-14.06	20250113	2905	30.46	20250103	23000	-83.52	20240222	2495	51.90	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
70	20250114	120611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	30	2	0.78	21706029340	5464278	59.33	3915	4225	3630	4990	2690	3840	3972.47	1.35	-7466	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	385	-13.97	4.17	12	54.97	-277.00	928.00	23000	20240222	-83.17	2495	20241210	55.11	4410	-12.24	20250113	2905	33.22	20250103	23000	-83.17	20240222	2495	55.11	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
71	20250114	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	40	2	1.04	11101426700	2861276	31.07	3915	4105	3630	4990	2690	3840	3879.95	1.35	-7753	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	386	-14.01	4.18	12	28.79	-277.00	928.00	23000	20240222	-83.13	2495	20241210	55.51	4410	-12.02	20250113	2905	33.56	20250103	23000	-83.13	20240222	2495	55.51	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
72	20250114	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3830	-10	5	-0.26	7650136395	1977767	21.47	3915	4105	3630	4990	2690	3840	3868.13	1.35	-4733	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	381	-13.83	4.13	12	19.90	-277.00	928.00	23000	20240222	-83.35	2495	20241210	53.51	4410	-13.15	20250113	2905	31.84	20250103	23000	-83.35	20240222	2495	53.51	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
73	20250114	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	60	2	1.56	1999346725	500915	5.44	3915	4105	3880	4990	2690	3840	3992.84	1.35	2995	4870	4355	3895	3380	2920	4612	3637	50	1150	500	2380	5	1	9939614	388	-14.08	4.20	12	5.04	-277.00	928.00	23000	20240222	-83.04	2495	20241210	56.31	4410	-11.56	20250113	2905	34.25	20250103	23000	-83.04	20240222	2495	56.31	20241210	0.80	N	068100	500	49 억	134492	N	N	N	N
74	20250113	160606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3840	445	2	13.11	38477139680	9142962	724.97	3435	4410	3435	4410	2380	3395	4208.75	2.15	-76786	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	382	-13.86	4.14	12	91.99	-277.00	928.00	23000	20240222	-83.30	2495	20241210	53.91	4410	-12.93	20250113	2905	32.19	20250103	23000	-83.30	20240222	2495	53.91	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
75	20250113	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3990	595	2	17.53	36555196065	8648494	685.76	3435	4410	3435	4410	2380	3395	4226.86	2.15	-80971	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	397	-14.40	4.30	12	87.01	-277.00	928.00	23000	20240222	-82.65	2495	20241210	59.92	4410	-9.52	20250113	2905	37.35	20250103	23000	-82.65	20240222	2495	59.92	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
76	20250113	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	835	2	24.59	32074142520	7577938	600.87	3435	4410	3435	4410	2380	3395	4232.68	2.15	-82552	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	420	-15.27	4.56	12	76.24	-277.00	928.00	23000	20240222	-81.61	2495	20241210	69.54	4410	-4.08	20250113	2905	45.61	20250103	23000	-81.61	20240222	2495	69.54	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
77	20250113	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	620	2	18.26	27954730530	6592489	522.73	3435	4410	3435	4410	2380	3395	4240.52	2.15	-67280	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	399	-14.49	4.33	12	66.33	-277.00	928.00	23000	20240222	-82.54	2495	20241210	60.92	4410	-8.96	20250113	2905	38.21	20250103	23000	-82.54	20240222	2495	60.92	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
78	20250113	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	755	2	22.24	26151779915	6145377	487.28	3435	4410	3435	4410	2380	3395	4255.66	2.15	-65285	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	412	-14.98	4.47	12	61.83	-277.00	928.00	23000	20240222	-81.96	2495	20241210	66.33	4410	-5.90	20250113	2905	42.86	20250103	23000	-81.96	20240222	2495	66.33	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
79	20250113	110601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	820	2	24.15	24715371295	5800731	459.95	3435	4410	3435	4410	2380	3395	4260.88	2.15	-55261	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	419	-15.22	4.54	12	58.36	-277.00	928.00	23000	20240222	-81.67	2495	20241210	68.94	4410	-4.42	20250113	2905	45.09	20250103	23000	-81.67	20240222	2495	68.94	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
80	20250113	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4175	780	2	22.97	20744849115	4849524	384.53	3435	4410	3435	4410	2380	3395	4277.89	2.15	-16689	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	415	-15.07	4.50	12	48.79	-277.00	928.00	23000	20240222	-81.85	2495	20241210	67.33	4410	-5.33	20250113	2905	43.72	20250103	23000	-81.85	20240222	2495	67.33	20241210	0.81	N	068100	500	49 억	213393	N	N	N	N
81	20250113	090604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4135	740	2	21.80	2166253185	558332	44.27	3435	4135	3435	4410	2380	3395	3880.71	2.15	12792	4095	3745	3430	3080	2765	3920	3255	50	1015	500	2100	5	1	9939614	411	-14.93	4.46	12	5.62	-277.00	928.00	23000	20240222	-82.02	2495	20241210	65.73	4135	0.00	20250113	2905	42.34	20250103	23000	-82.02	20240222	2495	65.73	20241210	0.81	N	068100	500	49 억	213393	Y	N	N	N
82	20250110	160555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	245	2	7.78	4408204930	1250333	1368.37	3150	3780	3115	4095	2205	3150	3525.84	2.04	10106	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	337	-12.26	3.66	12	12.58	-277.00	928.00	23000	20240222	-85.24	2495	20241210	36.07	3780	-10.19	20250110	2905	16.87	20250103	23000	-85.24	20240222	2495	36.07	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
83	20250110	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3315	165	2	5.24	3999066010	1126882	1233.26	3150	3780	3115	4095	2205	3150	3548.79	2.04	-6998	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	329	-11.97	3.57	12	11.34	-277.00	928.00	23000	20240222	-85.59	2495	20241210	32.87	3780	-12.30	20250110	2905	14.11	20250103	23000	-85.59	20240222	2495	32.87	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
84	20250110	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3300	150	2	4.76	126986165	39539	43.27	3150	3300	3115	4095	2205	3150	3211.67	2.04	1627	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	328	-11.91	3.56	12	0.40	-277.00	928.00	23000	20240222	-85.65	2495	20241210	32.26	3610	-8.59	20250108	2905	13.60	20250103	23000	-85.65	20240222	2495	32.26	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
85	20250110	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	65	2	2.06	76855795	24245	26.53	3150	3240	3115	4095	2205	3150	3169.96	2.04	5509	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	320	-11.61	3.46	12	0.24	-277.00	928.00	23000	20240222	-86.02	2495	20241210	28.86	3610	-10.94	20250108	2905	10.67	20250103	23000	-86.02	20240222	2495	28.86	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
86	20250110	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	65	2	2.06	75172575	23719	25.96	3150	3240	3115	4095	2205	3150	3169.30	2.04	5578	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	320	-11.61	3.46	12	0.24	-277.00	928.00	23000	20240222	-86.02	2495	20241210	28.86	3610	-10.94	20250108	2905	10.67	20250103	23000	-86.02	20240222	2495	28.86	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
87	20250110	110557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3185	35	2	1.11	70429095	22242	24.34	3150	3240	3115	4095	2205	3150	3166.49	2.04	5935	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	317	-11.50	3.43	12	0.22	-277.00	928.00	23000	20240222	-86.15	2495	20241210	27.66	3610	-11.77	20250108	2905	9.64	20250103	23000	-86.15	20240222	2495	27.66	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
88	20250110	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3175	25	2	0.79	59822770	18892	20.68	3150	3240	3115	4095	2205	3150	3166.57	2.04	5978	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	316	-11.46	3.42	12	0.19	-277.00	928.00	23000	20240222	-86.20	2495	20241210	27.25	3610	-12.05	20250108	2905	9.29	20250103	23000	-86.20	20240222	2495	27.25	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
89	20250110	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3125	-25	5	-0.79	10697255	3405	3.73	3150	3160	3125	4095	2205	3150	3141.63	2.04	6	3360	3255	3200	3095	3040	3227	3067	50	945	500	1950	5	1	9939614	311	-11.28	3.37	12	0.03	-277.00	928.00	23000	20240222	-86.41	2495	20241210	25.25	3610	-13.43	20250108	2905	7.57	20250103	23000	-86.41	20240222	2495	25.25	20241210	0.84	N	068100	500	49 억	203186	N	N	N	N
90	20250109	160553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	-105	5	-3.23	284091935	88708	12.05	3205	3305	3145	4230	2280	3255	3202.85	1.88	16684	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	313	-11.37	3.39	12	0.89	-277.00	928.00	23000	20240222	-86.30	2495	20241210	26.25	3610	-12.74	20250108	2905	8.43	20250103	23000	-86.30	20240222	2495	26.25	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
91	20250109	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3275	20	2	0.61	215694725	67199	9.13	3205	3305	3145	4230	2280	3255	3209.79	1.88	14850	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	326	-11.82	3.53	12	0.68	-277.00	928.00	23000	20240222	-85.76	2495	20241210	31.26	3610	-9.28	20250108	2905	12.74	20250103	23000	-85.76	20240222	2495	31.26	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
92	20250109	140555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3305	50	2	1.54	201596120	62888	8.54	3205	3305	3145	4230	2280	3255	3205.64	1.88	12851	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	329	-11.93	3.56	12	0.63	-277.00	928.00	23000	20240222	-85.63	2495	20241210	32.46	3610	-8.45	20250108	2905	13.77	20250103	23000	-85.63	20240222	2495	32.46	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
93	20250109	130555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3255	0	3	0.00	159588960	50107	6.81	3205	3275	3145	4230	2280	3255	3184.96	1.88	6745	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	324	-11.75	3.51	12	0.50	-277.00	928.00	23000	20240222	-85.85	2495	20241210	30.46	3610	-9.83	20250108	2905	12.05	20250103	23000	-85.85	20240222	2495	30.46	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
94	20250109	120554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3165	-90	5	-2.76	103092455	32588	4.43	3205	3230	3145	4230	2280	3255	3163.51	1.88	3640	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	315	-11.43	3.41	12	0.33	-277.00	928.00	23000	20240222	-86.24	2495	20241210	26.85	3610	-12.33	20250108	2905	8.95	20250103	23000	-86.24	20240222	2495	26.85	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
95	20250109	110556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3155	-100	5	-3.07	93587870	29575	4.02	3205	3230	3145	4230	2280	3255	3164.43	1.88	3793	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	314	-11.39	3.40	12	0.30	-277.00	928.00	23000	20240222	-86.28	2495	20241210	26.45	3610	-12.60	20250108	2905	8.61	20250103	23000	-86.28	20240222	2495	26.45	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
96	20250109	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3170	-85	5	-2.61	70243450	22168	3.01	3205	3230	3150	4230	2280	3255	3168.69	1.88	326	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	315	-11.44	3.42	12	0.22	-277.00	928.00	23000	20240222	-86.22	2495	20241210	27.05	3610	-12.19	20250108	2905	9.12	20250103	23000	-86.22	20240222	2495	27.05	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
97	20250109	090559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3190	-65	5	-2.00	14793585	4618	0.63	3205	3230	3185	4230	2280	3255	3203.46	1.88	-137	3798	3526	3338	3066	2878	3662	3202	50	975	500	2010	5	1	9939614	317	-11.52	3.44	12	0.05	-277.00	928.00	23000	20240222	-86.13	2495	20241210	27.86	3610	-11.63	20250108	2905	9.81	20250103	23000	-86.13	20240222	2495	27.86	20241210	0.85	N	068100	500	49 억	186544	N	N	N	N
98	20250108	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3255	105	2	3.33	2494252740	729831	5124.50	3150	3610	3150	4095	2205	3150	3417.60	2.26	-39202	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	324	-11.75	3.51	12	7.34	-277.00	928.00	23000	20240222	-85.85	2495	20241210	30.46	3610	-9.83	20250108	2905	12.05	20250103	23000	-85.85	20240222	2495	30.46	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
99	20250108	150552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3230	80	2	2.54	2442753055	713963	5013.08	3150	3610	3150	4095	2205	3150	3421.40	2.26	-39456	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	321	-11.66	3.48	12	7.18	-277.00	928.00	23000	20240222	-85.96	2495	20241210	29.46	3610	-10.53	20250108	2905	11.19	20250103	23000	-85.96	20240222	2495	29.46	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
100	20250108	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3200	50	2	1.59	2402929345	701534	4925.81	3150	3610	3150	4095	2205	3150	3425.25	2.26	-40253	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	318	-11.55	3.45	12	7.06	-277.00	928.00	23000	20240222	-86.09	2495	20241210	28.26	3610	-11.36	20250108	2905	10.15	20250103	23000	-86.09	20240222	2495	28.26	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
101	20250108	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3185	35	2	1.11	2362697775	689074	4838.32	3150	3610	3150	4095	2205	3150	3428.80	2.26	-41790	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	317	-11.50	3.43	12	6.93	-277.00	928.00	23000	20240222	-86.15	2495	20241210	27.66	3610	-11.77	20250108	2905	9.64	20250103	23000	-86.15	20240222	2495	27.66	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
102	20250108	120550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3225	75	2	2.38	2332506460	679624	4771.97	3150	3610	3150	4095	2205	3150	3432.05	2.26	-42197	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	321	-11.64	3.48	12	6.84	-277.00	928.00	23000	20240222	-85.98	2495	20241210	29.26	3610	-10.66	20250108	2905	11.02	20250103	23000	-85.98	20240222	2495	29.26	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
103	20250108	110551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3250	100	2	3.17	2275192675	661805	4646.85	3150	3610	3150	4095	2205	3150	3437.86	2.26	-41117	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	323	-11.73	3.50	12	6.66	-277.00	928.00	23000	20240222	-85.87	2495	20241210	30.26	3610	-9.97	20250108	2905	11.88	20250103	23000	-85.87	20240222	2495	30.26	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
104	20250108	100551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	65	2	2.06	2065681815	596937	4191.38	3150	3610	3150	4095	2205	3150	3460.47	2.26	-39654	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	320	-11.61	3.46	12	6.01	-277.00	928.00	23000	20240222	-86.02	2495	20241210	28.86	3610	-10.94	20250108	2905	10.67	20250103	23000	-86.02	20240222	2495	28.86	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
105	20250108	090553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3170	20	2	0.63	1154405	363	2.55	3150	3245	3150	4095	2205	3150	3180.18	2.26	-72	3300	3225	3155	3080	3010	3262	3117	50	945	500	1950	5	1	9939614	315	-11.44	3.42	12	0.00	-277.00	928.00	23000	20240222	-86.22	2495	20241210	27.05	3245	-2.31	20250108	2905	9.12	20250103	23000	-86.22	20240222	2495	27.05	20241210	0.86	N	068100	500	49 억	225095	N	N	N	N
106	20250107	160547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	25	2	0.80	44125780	14033	82.14	3125	3230	3085	4060	2190	3125	3144.43	2.24	2207	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	313	-11.37	3.39	12	0.14	-277.00	928.00	23000	20240222	-86.30	2495	20241210	26.25	3230	-2.48	20250107	2905	8.43	20250103	23000	-86.30	20240222	2495	26.25	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
107	20250107	150548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3160	35	2	1.12	37827130	12037	70.46	3125	3230	3085	4060	2190	3125	3142.57	2.24	795	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	314	-11.41	3.41	12	0.12	-277.00	928.00	23000	20240222	-86.26	2495	20241210	26.65	3230	-2.17	20250107	2905	8.78	20250103	23000	-86.26	20240222	2495	26.65	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
108	20250107	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	25	2	0.80	30911300	9843	57.62	3125	3230	3085	4060	2190	3125	3140.43	2.24	-704	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	313	-11.37	3.39	12	0.10	-277.00	928.00	23000	20240222	-86.30	2495	20241210	26.25	3230	-2.48	20250107	2905	8.43	20250103	23000	-86.30	20240222	2495	26.25	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
109	20250107	130548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3125	0	3	0.00	22036305	7022	41.10	3125	3230	3085	4060	2190	3125	3138.18	2.24	-536	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	311	-11.28	3.37	12	0.07	-277.00	928.00	23000	20240222	-86.41	2495	20241210	25.25	3230	-3.25	20250107	2905	7.57	20250103	23000	-86.41	20240222	2495	25.25	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
110	20250107	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3145	20	2	0.64	18650870	5939	34.76	3125	3230	3085	4060	2190	3125	3140.41	2.24	-66	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	313	-11.35	3.39	12	0.06	-277.00	928.00	23000	20240222	-86.33	2495	20241210	26.05	3230	-2.63	20250107	2905	8.26	20250103	23000	-86.33	20240222	2495	26.05	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
111	20250107	110545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3130	5	2	0.16	16164675	5145	30.12	3125	3230	3085	4060	2190	3125	3141.82	2.24	-493	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	311	-11.30	3.37	12	0.05	-277.00	928.00	23000	20240222	-86.39	2495	20241210	25.45	3230	-3.10	20250107	2905	7.75	20250103	23000	-86.39	20240222	2495	25.45	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
112	20250107	100550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3130	5	2	0.16	8581475	2727	15.96	3125	3230	3085	4060	2190	3125	3146.86	2.24	-598	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	311	-11.30	3.37	12	0.03	-277.00	928.00	23000	20240222	-86.39	2495	20241210	25.45	3230	-3.10	20250107	2905	7.75	20250103	23000	-86.39	20240222	2495	25.45	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
113	20250107	090549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3220	95	2	3.04	207940	65	0.38	3125	3230	3085	4060	2190	3125	3199.08	2.24	47	3211	3167	3121	3077	3031	3190	3100	50	935	500	1930	5	1	9939614	320	-11.62	3.47	12	0.00	-277.00	928.00	23000	20240222	-86.00	2495	20241210	29.06	3230	-0.31	20250107	2905	10.84	20250103	23000	-86.00	20240222	2495	29.06	20241210	0.86	N	068100	500	49 억	222931	N	N	N	N
114	20250106	160542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3125	5	2	0.16	53295385	17084	100.24	3115	3165	3075	4055	2185	3120	3119.61	2.22	1808	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	311	-11.28	3.37	12	0.17	-277.00	928.00	23000	20240222	-86.41	2495	20241210	25.25	3165	-1.26	20250106	2905	7.57	20250103	23000	-86.41	20240222	2495	25.25	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
115	20250106	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3145	25	2	0.80	48685200	15613	91.61	3115	3165	3075	4055	2185	3120	3118.25	2.22	1681	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	313	-11.35	3.39	12	0.16	-277.00	928.00	23000	20240222	-86.33	2495	20241210	26.05	3165	-0.63	20250106	2905	8.26	20250103	23000	-86.33	20240222	2495	26.05	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
116	20250106	140542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3140	20	2	0.64	40303330	12943	75.94	3115	3165	3075	4055	2185	3120	3113.91	2.22	-911	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	312	-11.34	3.38	12	0.13	-277.00	928.00	23000	20240222	-86.35	2495	20241210	25.85	3165	-0.79	20250106	2905	8.09	20250103	23000	-86.35	20240222	2495	25.85	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
117	20250106	130539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3160	40	2	1.28	24718235	7948	46.63	3115	3165	3075	4055	2185	3120	3109.99	2.22	-654	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	314	-11.41	3.41	12	0.08	-277.00	928.00	23000	20240222	-86.26	2495	20241210	26.65	3165	-0.16	20250106	2905	8.78	20250103	23000	-86.26	20240222	2495	26.65	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
118	20250106	120539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3130	10	2	0.32	21130650	6806	39.93	3115	3130	3075	4055	2185	3120	3104.71	2.22	-528	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	311	-11.30	3.37	12	0.07	-277.00	928.00	23000	20240222	-86.39	2495	20241210	25.45	3130	0.00	20250106	2905	7.75	20250103	23000	-86.39	20240222	2495	25.45	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
119	20250106	110539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3125	5	2	0.16	19148055	6172	36.21	3115	3125	3075	4055	2185	3120	3102.41	2.22	-248	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	311	-11.28	3.37	12	0.06	-277.00	928.00	23000	20240222	-86.41	2495	20241210	25.25	3125	0.00	20250106	2905	7.57	20250103	23000	-86.41	20240222	2495	25.25	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
120	20250106	100539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3105	-15	5	-0.48	11401115	3689	21.65	3115	3115	3075	4055	2185	3120	3090.57	2.22	-134	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	309	-11.21	3.35	12	0.04	-277.00	928.00	23000	20240222	-86.50	2495	20241210	24.45	3120	-0.48	20250103	2905	6.88	20250103	23000	-86.50	20240222	2495	24.45	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
121	20250106	090535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	-20	5	-0.64	4889890	1586	9.31	3115	3115	3075	4055	2185	3120	3083.16	2.22	-734	3263	3191	3048	2976	2833	3227	3012	50	935	500	1930	5	1	9939614	308	-11.19	3.34	12	0.02	-277.00	928.00	23000	20240222	-86.52	2495	20241210	24.25	3120	-0.64	20250103	2905	6.71	20250103	23000	-86.52	20240222	2495	24.25	20241210	0.88	N	068100	500	49 억	221105	N	N	N	N
122	20250103	160535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	70	2	2.30	51888515	17043	102.19	3010	3120	2905	3965	2135	3050	3044.56	2.16	6018	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	310	-11.26	3.36	12	0.17	-277.00	928.00	23000	20240222	-86.43	2495	20241210	25.05	3120	0.00	20250103	2905	7.40	20250103	23000	-86.43	20240222	2495	25.05	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
123	20250103	150537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	50	2	1.64	46953630	15456	92.67	3010	3100	2905	3965	2135	3050	3037.89	2.16	5205	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	308	-11.19	3.34	12	0.16	-277.00	928.00	23000	20240222	-86.52	2495	20241210	24.25	3100	0.00	20250103	2905	6.71	20250103	23000	-86.52	20240222	2495	24.25	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
124	20250103	140537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	40273935	13289	79.68	3010	3080	2905	3965	2135	3050	3030.62	2.16	3847	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.13	-277.00	928.00	23000	20240222	-86.74	2495	20241210	22.24	3080	-0.97	20250103	2905	4.99	20250103	23000	-86.74	20240222	2495	22.24	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
125	20250103	130537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	25	2	0.82	37192960	12283	73.65	3010	3080	2905	3965	2135	3050	3028.00	2.16	3208	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	306	-11.10	3.31	12	0.12	-277.00	928.00	23000	20240222	-86.63	2495	20241210	23.25	3080	-0.16	20250103	2905	5.85	20250103	23000	-86.63	20240222	2495	23.25	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
126	20250103	120535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	10	2	0.33	34226885	11314	67.84	3010	3080	2905	3965	2135	3050	3025.18	2.16	3009	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	304	-11.05	3.30	12	0.11	-277.00	928.00	23000	20240222	-86.70	2495	20241210	22.65	3080	-0.65	20250103	2905	5.34	20250103	23000	-86.70	20240222	2495	22.65	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
127	20250103	110536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	-5	5	-0.16	29799870	9868	59.17	3010	3080	2905	3965	2135	3050	3019.85	2.16	3052	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	303	-10.99	3.28	12	0.10	-277.00	928.00	23000	20240222	-86.76	2495	20241210	22.04	3080	-1.14	20250103	2905	4.82	20250103	23000	-86.76	20240222	2495	22.04	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
128	20250103	100535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	25365510	8416	50.46	3010	3080	2905	3965	2135	3050	3013.96	2.16	2606	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.08	-277.00	928.00	23000	20240222	-86.74	2495	20241210	22.24	3080	-0.97	20250103	2905	4.99	20250103	23000	-86.74	20240222	2495	22.24	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
129	20250103	090536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	-5	5	-0.16	5043325	1673	10.03	3010	3045	3010	3965	2135	3050	3014.54	2.16	646	3113	3081	3028	2996	2943	3097	3012	50	915	500	1890	5	1	9939614	303	-10.99	3.28	12	0.02	-277.00	928.00	23000	20240222	-86.76	2495	20241210	22.04	3060	-0.49	20250102	2975	2.35	20250102	23000	-86.76	20240222	2495	22.04	20241210	0.86	N	068100	500	49 억	215128	N	N	N	N
130	20250102	160532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	50	2	1.67	50187460	16676	155.49	3000	3060	2975	3900	2100	3000	3009.56	2.14	2121	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	303	-11.01	3.29	12	0.17	-277.00	928.00	23000	20240222	-86.74	2495	20241210	22.24	3060	-0.33	20250102	2975	2.52	20250102	23000	-86.74	20240222	2495	22.24	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
131	20250102	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	20	2	0.67	40529725	13505	125.92	3000	3060	2975	3900	2100	3000	3001.09	2.14	1933	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	300	-10.90	3.25	12	0.14	-277.00	928.00	23000	20240222	-86.87	2495	20241210	21.04	3060	-1.31	20250102	2975	1.51	20250102	23000	-86.87	20240222	2495	21.04	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
132	20250102	140530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	-5	5	-0.17	28877870	9619	89.69	3000	3060	2975	3900	2100	3000	3002.17	2.14	397	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	298	-10.81	3.23	12	0.10	-277.00	928.00	23000	20240222	-86.98	2495	20241210	20.04	3060	-2.12	20250102	2975	0.67	20250102	23000	-86.98	20240222	2495	20.04	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
133	20250102	130531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-20	5	-0.67	18737705	6236	58.14	3000	3060	2975	3900	2100	3000	3004.76	2.14	235	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	296	-10.76	3.21	12	0.06	-277.00	928.00	23000	20240222	-87.04	2495	20241210	19.44	3060	-2.61	20250102	2975	0.17	20250102	23000	-87.04	20240222	2495	19.44	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
134	20250102	120530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-20	5	-0.67	11762175	3903	36.39	3000	3060	2975	3900	2100	3000	3013.62	2.14	175	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	296	-10.76	3.21	12	0.04	-277.00	928.00	23000	20240222	-87.04	2495	20241210	19.44	3060	-2.61	20250102	2975	0.17	20250102	23000	-87.04	20240222	2495	19.44	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
135	20250102	110522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	10	2	0.33	7716110	2550	23.78	3000	3060	2975	3900	2100	3000	3025.93	2.14	53	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	299	-10.87	3.24	12	0.03	-277.00	928.00	23000	20240222	-86.91	2495	20241210	20.64	3060	-1.63	20250102	2975	1.18	20250102	23000	-86.91	20240222	2495	20.64	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
136	20250102	100529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	-5	5	-0.17	1074865	359	3.35	3000	3000	2985	3900	2100	3000	2994.05	2.14	-168	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	298	-10.81	3.23	12	0.00	-277.00	928.00	23000	20240222	-86.98	2495	20241210	20.04	3000	-0.17	20250102	2985	0.34	20250102	23000	-86.98	20240222	2495	20.04	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N
137	20250102	090524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	2.14	0	3126	3062	2976	2912	2826	3095	2945	50	900	500	1860	5	1	9939614	298	-10.83	3.23	12	0.00	-277.00	928.00	23000	20240222	-86.96	2495	20241210	20.24	0	0.00	0	0	0.00	0	23000	-86.96	20240222	2495	20.24	20241210	0.86	N	068100	500	49 억	213045	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History