KissMeData/251630/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	180	2	3.96	151787535	32140	104.54	4695	4795	4610	5910	3185	4550	4722.70	0.72	5540	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	754	25.43	0.61	12	0.20	186.00	7751.00	13300	20240117	-64.44	3400	20241210	39.12	5000	-5.40	20250107	4080	15.93	20250102	11620	-59.29	20240124	3400	39.12	20241210	1.58	N	251630	500	79 억	114407	N	N	186	N	N
3	20250124	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	195	2	4.29	143282765	30347	98.71	4695	4795	4610	5910	3185	4550	4721.48	0.72	5597	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	756	25.51	0.61	12	0.19	186.00	7751.00	13300	20240117	-64.32	3400	20241210	39.56	5000	-5.10	20250107	4080	16.30	20250102	11620	-59.17	20240124	3400	39.56	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
4	20250124	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	180	2	3.96	128590460	27247	88.62	4695	4795	4610	5910	3185	4550	4719.44	0.72	6591	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	754	25.43	0.61	12	0.17	186.00	7751.00	13300	20240117	-64.44	3400	20241210	39.12	5000	-5.40	20250107	4080	15.93	20250102	11620	-59.29	20240124	3400	39.12	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
5	20250124	131051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	180	2	3.96	94330110	19968	64.95	4695	4795	4610	5910	3185	4550	4724.06	0.72	1530	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	754	25.43	0.61	12	0.13	186.00	7751.00	13300	20240117	-64.44	3400	20241210	39.12	5000	-5.40	20250107	4080	15.93	20250102	11620	-59.29	20240124	3400	39.12	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
6	20250124	121048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	180	2	3.96	86667020	18348	59.68	4695	4795	4610	5910	3185	4550	4723.51	0.72	2203	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	754	25.43	0.61	12	0.12	186.00	7751.00	13300	20240117	-64.44	3400	20241210	39.12	5000	-5.40	20250107	4080	15.93	20250102	11620	-59.29	20240124	3400	39.12	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
7	20250124	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4720	170	2	3.74	73562210	15563	50.62	4695	4795	4610	5910	3185	4550	4726.74	0.72	2783	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	753	25.38	0.61	12	0.10	186.00	7751.00	13300	20240117	-64.51	3400	20241210	38.82	5000	-5.60	20250107	4080	15.69	20250102	11620	-59.38	20240124	3400	38.82	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
8	20250124	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	230	2	5.05	56581165	11973	38.94	4695	4795	4610	5910	3185	4550	4725.73	0.72	2715	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	762	25.70	0.62	12	0.08	186.00	7751.00	13300	20240117	-64.06	3400	20241210	40.59	5000	-4.40	20250107	4080	17.16	20250102	11620	-58.86	20240124	3400	40.59	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
9	20250124	091053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	110	2	2.42	4283175	918	2.99	4695	4695	4610	5910	3185	4550	4665.77	0.72	97	5016	4782	4666	4432	4316	4725	4375	80	1360	500	3270	5	1	15942886	743	25.05	0.60	12	0.01	186.00	7751.00	13300	20240117	-64.96	3400	20241210	37.06	5000	-6.80	20250107	4080	14.22	20250102	11620	-59.90	20240124	3400	37.06	20241210	1.58	N	251630	500	79 억	114407	N	N	180	N	N
10	20250123	161045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-185	5	-3.91	143324980	30690	42.38	4735	4900	4550	6150	3315	4735	4670.28	0.82	-16282	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	725	24.46	0.59	12	0.19	186.00	7751.00	13500	20240116	-66.30	3400	20241210	33.82	5000	-9.00	20250107	4080	11.52	20250102	11830	-61.54	20240123	3400	33.82	20241210	1.57	N	251630	500	79 억	130686	N	N	180	N	N
11	20250123	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-135	5	-2.85	129693870	27708	38.26	4735	4900	4585	6150	3315	4735	4680.74	0.82	-15057	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	733	24.73	0.59	12	0.17	186.00	7751.00	13500	20240116	-65.93	3400	20241210	35.29	5000	-8.00	20250107	4080	12.75	20250102	11830	-61.12	20240123	3400	35.29	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
12	20250123	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	-115	5	-2.43	109758580	23396	32.30	4735	4900	4620	6150	3315	4735	4691.34	0.82	-13121	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	737	24.84	0.60	12	0.15	186.00	7751.00	13500	20240116	-65.78	3400	20241210	35.88	5000	-7.60	20250107	4080	13.24	20250102	11830	-60.95	20240123	3400	35.88	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
13	20250123	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	-115	5	-2.43	94893365	20189	27.88	4735	4900	4620	6150	3315	4735	4700.25	0.82	-11747	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	737	24.84	0.60	12	0.13	186.00	7751.00	13500	20240116	-65.78	3400	20241210	35.88	5000	-7.60	20250107	4080	13.24	20250102	11830	-60.95	20240123	3400	35.88	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
14	20250123	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-85	5	-1.80	82704260	17560	24.25	4735	4900	4650	6150	3315	4735	4709.81	0.82	-10531	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	741	25.00	0.60	12	0.11	186.00	7751.00	13500	20240116	-65.56	3400	20241210	36.76	5000	-7.00	20250107	4080	13.97	20250102	11830	-60.69	20240123	3400	36.76	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
15	20250123	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	-40	5	-0.84	71841475	15233	21.03	4735	4900	4660	6150	3315	4735	4716.17	0.82	-8766	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	749	25.24	0.61	12	0.10	186.00	7751.00	13500	20240116	-65.22	3400	20241210	38.09	5000	-6.10	20250107	4080	15.07	20250102	11830	-60.31	20240123	3400	38.09	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
16	20250123	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-50	5	-1.06	60347870	12773	17.64	4735	4900	4660	6150	3315	4735	4724.64	0.82	-8041	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	747	25.19	0.60	12	0.08	186.00	7751.00	13500	20240116	-65.30	3400	20241210	37.79	5000	-6.30	20250107	4080	14.83	20250102	11830	-60.40	20240123	3400	37.79	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
17	20250123	091044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	45	2	0.95	19972765	4201	5.80	4735	4900	4715	6150	3315	4735	4754.29	0.82	-1698	5065	4900	4810	4645	4555	4855	4600	80	1415	500	3400	5	1	15942886	762	25.70	0.62	12	0.03	186.00	7751.00	13500	20240116	-64.59	3400	20241210	40.59	5000	-4.40	20250107	4080	17.16	20250102	11830	-59.59	20240123	3400	40.59	20241210	1.57	N	251630	500	79 억	130686	N	N	0	N	N
18	20250122	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	-85	5	-1.76	349639790	72398	127.65	4950	4975	4720	6260	3375	4820	4829.41	0.86	-22792	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	755	25.46	0.61	12	0.45	186.00	7751.00	13500	20240116	-64.93	3400	20241210	39.26	5000	-5.30	20250107	4080	16.05	20250102	12300	-61.50	20240122	3400	39.26	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
19	20250122	151037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	-55	5	-1.14	336999975	69734	122.95	4950	4975	4720	6260	3375	4820	4832.65	0.86	-21719	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	760	25.62	0.61	12	0.44	186.00	7751.00	13500	20240116	-64.70	3400	20241210	40.15	5000	-4.70	20250107	4080	16.79	20250102	12300	-61.26	20240122	3400	40.15	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
20	20250122	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-40	5	-0.83	297309775	61402	108.26	4950	4975	4720	6260	3375	4820	4842.02	0.86	-19083	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	762	25.70	0.62	12	0.39	186.00	7751.00	13500	20240116	-64.59	3400	20241210	40.59	5000	-4.40	20250107	4080	17.16	20250102	12300	-61.14	20240122	3400	40.59	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
21	20250122	131036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	-55	5	-1.14	269365620	55556	97.95	4950	4975	4720	6260	3375	4820	4848.54	0.86	-17020	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	760	25.62	0.61	12	0.35	186.00	7751.00	13500	20240116	-64.70	3400	20241210	40.15	5000	-4.70	20250107	4080	16.79	20250102	12300	-61.26	20240122	3400	40.15	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
22	20250122	121035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	-85	5	-1.76	232834645	47913	84.48	4950	4975	4720	6260	3375	4820	4859.53	0.86	-14102	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	755	25.46	0.61	12	0.30	186.00	7751.00	13500	20240116	-64.93	3400	20241210	39.26	5000	-5.30	20250107	4080	16.05	20250102	12300	-61.50	20240122	3400	39.26	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
23	20250122	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	0	3	0.00	169649045	34650	61.09	4950	4975	4820	6260	3375	4820	4896.08	0.86	-10450	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	768	25.91	0.62	12	0.22	186.00	7751.00	13500	20240116	-64.30	3400	20241210	41.76	5000	-3.60	20250107	4080	18.14	20250102	12300	-60.81	20240122	3400	41.76	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
24	20250122	101036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	65	2	1.35	139501225	28432	50.13	4950	4975	4850	6260	3375	4820	4906.49	0.86	-5466	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	779	26.26	0.63	12	0.18	186.00	7751.00	13500	20240116	-63.81	3400	20241210	43.68	5000	-2.30	20250107	4080	19.73	20250102	12300	-60.28	20240122	3400	43.68	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
25	20250122	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	80	2	1.66	40084890	8178	14.42	4950	4950	4870	6260	3375	4820	4901.55	0.86	-373	4996	4907	4811	4722	4626	4952	4767	80	1440	500	3470	5	1	15942886	781	26.34	0.63	12	0.05	186.00	7751.00	13500	20240116	-63.70	3400	20241210	44.12	5000	-2.00	20250107	4080	20.10	20250102	12300	-60.16	20240122	3400	44.12	20241210	1.59	N	251630	500	79 억	136701	N	N	161	N	N
26	20250121	161029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	25	2	0.52	272758735	56597	79.94	4795	4900	4715	6230	3360	4795	4819.31	0.83	4567	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	768	25.91	0.62	12	0.35	186.00	7751.00	13740	20240112	-64.92	3400	20241210	41.76	5000	-3.60	20250107	4080	18.14	20250102	12300	-60.81	20240122	3400	41.76	20241210	1.56	N	251630	500	79 억	131986	N	N	161	N	N
27	20250121	151031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	50	2	1.04	256915735	53318	75.31	4795	4900	4715	6230	3360	4795	4818.56	0.83	6307	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	772	26.05	0.63	12	0.33	186.00	7751.00	13740	20240112	-64.74	3400	20241210	42.50	5000	-3.10	20250107	4080	18.75	20250102	12300	-60.61	20240122	3400	42.50	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
28	20250121	141032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	50	2	1.04	234306510	48661	68.73	4795	4900	4715	6230	3360	4795	4815.08	0.83	8704	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	772	26.05	0.63	12	0.31	186.00	7751.00	13740	20240112	-64.74	3400	20241210	42.50	5000	-3.10	20250107	4080	18.75	20250102	12300	-60.61	20240122	3400	42.50	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
29	20250121	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	50	2	1.04	214596495	44589	62.98	4795	4900	4715	6230	3360	4795	4812.77	0.83	7100	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	772	26.05	0.63	12	0.28	186.00	7751.00	13740	20240112	-64.74	3400	20241210	42.50	5000	-3.10	20250107	4080	18.75	20250102	12300	-60.61	20240122	3400	42.50	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
30	20250121	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	100	2	2.09	199901635	41561	58.70	4795	4900	4715	6230	3360	4795	4809.84	0.83	6748	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	780	26.32	0.63	12	0.26	186.00	7751.00	13740	20240112	-64.37	3400	20241210	43.97	5000	-2.10	20250107	4080	19.98	20250102	12300	-60.20	20240122	3400	43.97	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
31	20250121	110937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	-5	5	-0.10	100932650	21215	29.96	4795	4895	4715	6230	3360	4795	4757.61	0.83	-5485	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	764	25.75	0.62	12	0.13	186.00	7751.00	13740	20240112	-65.14	3400	20241210	40.88	5000	-4.20	20250107	4080	17.40	20250102	12300	-61.06	20240122	3400	40.88	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
32	20250121	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4760	-35	5	-0.73	72536125	15227	21.51	4795	4895	4720	6230	3360	4795	4763.65	0.83	-6203	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	759	25.59	0.61	12	0.10	186.00	7751.00	13740	20240112	-65.36	3400	20241210	40.00	5000	-4.80	20250107	4080	16.67	20250102	12300	-61.30	20240122	3400	40.00	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
33	20250121	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-45	5	-0.94	8453270	1764	2.49	4795	4895	4740	6230	3360	4795	4792.10	0.83	-1005	5025	4910	4735	4620	4445	4967	4677	80	1435	500	3450	5	1	15942886	757	25.54	0.61	12	0.01	186.00	7751.00	13740	20240112	-65.43	3400	20241210	39.71	5000	-5.00	20250107	4080	16.42	20250102	12300	-61.38	20240122	3400	39.71	20241210	1.56	N	251630	500	79 억	131986	N	N	0	N	N
34	20250120	161018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	165	2	3.56	328817960	70368	203.14	4655	4850	4560	6010	3245	4630	4672.49	0.75	11382	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	764	25.78	0.62	12	0.44	186.00	7751.00	13740	20240112	-65.10	3400	20241210	41.03	5000	-4.10	20250107	4080	17.52	20250102	12300	-61.02	20240122	3400	41.03	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
35	20250120	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	115	2	2.48	289184575	62007	179.00	4655	4850	4560	6010	3245	4630	4663.74	0.75	7868	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	756	25.51	0.61	12	0.39	186.00	7751.00	13740	20240112	-65.47	3400	20241210	39.56	5000	-5.10	20250107	4080	16.30	20250102	12300	-61.42	20240122	3400	39.56	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
36	20250120	141028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	25	2	0.54	206856180	44607	128.77	4655	4850	4560	6010	3245	4630	4637.30	0.75	7291	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	742	25.03	0.60	12	0.28	186.00	7751.00	13740	20240112	-66.12	3400	20241210	36.91	5000	-6.90	20250107	4080	14.09	20250102	12300	-62.15	20240122	3400	36.91	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
37	20250120	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-45	5	-0.97	171919155	37094	107.08	4655	4850	4560	6010	3245	4630	4634.69	0.75	4660	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	731	24.65	0.59	12	0.23	186.00	7751.00	13740	20240112	-66.63	3400	20241210	34.85	5000	-8.30	20250107	4080	12.38	20250102	12300	-62.72	20240122	3400	34.85	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
38	20250120	121029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-45	5	-0.97	142646505	30707	88.64	4655	4850	4560	6010	3245	4630	4645.41	0.75	1521	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	731	24.65	0.59	12	0.19	186.00	7751.00	13740	20240112	-66.63	3400	20241210	34.85	5000	-8.30	20250107	4080	12.38	20250102	12300	-62.72	20240122	3400	34.85	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
39	20250120	111030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-40	5	-0.86	105119925	22507	64.97	4655	4850	4570	6010	3245	4630	4670.54	0.75	-2987	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	732	24.68	0.59	12	0.14	186.00	7751.00	13740	20240112	-66.59	3400	20241210	35.00	5000	-8.20	20250107	4080	12.50	20250102	12300	-62.68	20240122	3400	35.00	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
40	20250120	101029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	65	2	1.40	58098950	12302	35.51	4655	4850	4635	6010	3245	4630	4722.72	0.75	1873	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	749	25.24	0.61	12	0.08	186.00	7751.00	13740	20240112	-65.83	3400	20241210	38.09	5000	-6.10	20250107	4080	15.07	20250102	12300	-61.83	20240122	3400	38.09	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
41	20250120	091031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	25	2	0.54	15683025	3313	9.56	4655	4850	4655	6010	3245	4630	4733.78	0.75	-1224	4860	4745	4655	4540	4450	4700	4495	80	1380	500	3330	5	1	15942886	742	25.03	0.60	12	0.02	186.00	7751.00	13740	20240112	-66.12	3400	20241210	36.91	5000	-6.90	20250107	4080	14.09	20250102	12300	-62.15	20240122	3400	36.91	20241210	1.53	N	251630	500	79 억	120263	N	N	75	N	N
42	20250117	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-50	5	-1.07	159299235	34512	78.91	4640	4770	4565	6080	3280	4680	4615.76	0.75	184	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	738	24.89	0.60	12	0.22	186.00	7751.00	13740	20240112	-66.30	3400	20241210	36.18	5000	-7.40	20250107	4080	13.48	20250102	13300	-65.19	20240117	3400	36.18	20241210	1.55	N	251630	500	79 억	120066	N	N	75	N	N
43	20250117	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	25	2	0.53	146910375	31848	72.82	4640	4770	4565	6080	3280	4680	4612.86	0.75	143	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	750	25.30	0.61	12	0.20	186.00	7751.00	13740	20240112	-65.76	3400	20241210	38.38	5000	-5.90	20250107	4080	15.32	20250102	13300	-64.62	20240117	3400	38.38	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
44	20250117	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-80	5	-1.71	123084635	26681	61.00	4640	4770	4565	6080	3280	4680	4613.19	0.75	601	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	733	24.73	0.59	12	0.17	186.00	7751.00	13740	20240112	-66.52	3400	20241210	35.29	5000	-8.00	20250107	4080	12.75	20250102	13300	-65.41	20240117	3400	35.29	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
45	20250117	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-95	5	-2.03	92723065	20090	45.93	4640	4770	4565	6080	3280	4680	4615.38	0.75	-3268	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	731	24.65	0.59	12	0.13	186.00	7751.00	13740	20240112	-66.63	3400	20241210	34.85	5000	-8.30	20250107	4080	12.38	20250102	13300	-65.53	20240117	3400	34.85	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
46	20250117	121029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-100	5	-2.14	84596450	18315	41.88	4640	4770	4565	6080	3280	4680	4618.97	0.75	-3317	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	730	24.62	0.59	12	0.11	186.00	7751.00	13740	20240112	-66.67	3400	20241210	34.71	5000	-8.40	20250107	4080	12.25	20250102	13300	-65.56	20240117	3400	34.71	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
47	20250117	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-45	5	-0.96	43953080	9478	21.67	4640	4770	4605	6080	3280	4680	4637.38	0.75	-894	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	739	24.92	0.60	12	0.06	186.00	7751.00	13740	20240112	-66.27	3400	20241210	36.32	5000	-7.30	20250107	4080	13.60	20250102	13300	-65.15	20240117	3400	36.32	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
48	20250117	101030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-30	5	-0.64	21280435	4576	10.46	4640	4770	4605	6080	3280	4680	4650.44	0.75	-927	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	741	25.00	0.60	12	0.03	186.00	7751.00	13740	20240112	-66.16	3400	20241210	36.76	5000	-7.00	20250107	4080	13.97	20250102	13300	-65.04	20240117	3400	36.76	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
49	20250117	091029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	-20	5	-0.43	3191895	683	1.56	4640	4770	4630	6080	3280	4680	4673.35	0.75	127	4910	4795	4680	4565	4450	4852	4622	80	1400	500	3360	5	1	15942886	743	25.05	0.60	12	0.00	186.00	7751.00	13740	20240112	-66.08	3400	20241210	37.06	5000	-6.80	20250107	4080	14.22	20250102	13300	-64.96	20240117	3400	37.06	20241210	1.55	N	251630	500	79 억	120066	N	N	58	N	N
50	20250116	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	130	2	2.86	199280640	42735	195.63	4575	4795	4565	5910	3185	4550	4663.13	0.71	7157	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	746	25.16	0.60	12	0.27	186.00	7751.00	13740	20240112	-65.94	3400	20241210	37.65	5000	-6.40	20250107	4080	14.71	20250102	13500	-65.33	20240116	3400	37.65	20241210	1.55	N	251630	500	79 억	112899	N	N	58	N	N
51	20250116	150932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	75	2	1.65	181521550	38942	178.27	4575	4795	4565	5910	3185	4550	4661.33	0.71	7643	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	737	24.87	0.60	12	0.24	186.00	7751.00	13740	20240112	-66.34	3400	20241210	36.03	5000	-7.50	20250107	4080	13.36	20250102	13500	-65.74	20240116	3400	36.03	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
52	20250116	141027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	90	2	1.98	171383175	36753	168.24	4575	4795	4565	5910	3185	4550	4663.11	0.71	7227	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	740	24.95	0.60	12	0.23	186.00	7751.00	13740	20240112	-66.23	3400	20241210	36.47	5000	-7.20	20250107	4080	13.73	20250102	13500	-65.63	20240116	3400	36.47	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
53	20250116	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	115	2	2.53	148257305	31776	145.46	4575	4795	4565	5910	3185	4550	4665.70	0.71	5198	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	744	25.08	0.60	12	0.20	186.00	7751.00	13740	20240112	-66.05	3400	20241210	37.21	5000	-6.70	20250107	4080	14.34	20250102	13500	-65.44	20240116	3400	37.21	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
54	20250116	121025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	150	2	3.30	124698345	26738	122.40	4575	4795	4565	5910	3185	4550	4663.71	0.71	3415	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	749	25.27	0.61	12	0.17	186.00	7751.00	13740	20240112	-65.79	3400	20241210	38.24	5000	-6.00	20250107	4080	15.20	20250102	13500	-65.19	20240116	3400	38.24	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
55	20250116	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	115	2	2.53	64305525	13882	63.55	4575	4695	4565	5910	3185	4550	4632.30	0.71	-339	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	744	25.08	0.60	12	0.09	186.00	7751.00	13740	20240112	-66.05	3400	20241210	37.21	5000	-6.70	20250107	4080	14.34	20250102	13500	-65.44	20240116	3400	37.21	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
56	20250116	101028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	120	2	2.64	27547485	5968	27.32	4575	4695	4565	5910	3185	4550	4615.87	0.71	-354	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	745	25.11	0.60	12	0.04	186.00	7751.00	13740	20240112	-66.01	3400	20241210	37.35	5000	-6.60	20250107	4080	14.46	20250102	13500	-65.41	20240116	3400	37.35	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
57	20250116	091029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	50	2	1.10	1514380	330	1.51	4575	4620	4575	5910	3185	4550	4589.03	0.71	181	4856	4702	4626	4472	4396	4665	4435	80	1360	500	3270	5	1	15942886	733	24.73	0.59	12	0.00	186.00	7751.00	13740	20240112	-66.52	3400	20241210	35.29	5000	-8.00	20250107	4080	12.75	20250102	13500	-65.93	20240116	3400	35.29	20241210	1.55	N	251630	500	79 억	112899	N	N	171	N	N
58	20250115	161023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-100	5	-2.15	98860495	21472	45.76	4640	4780	4550	6040	3255	4650	4604.16	0.72	-1884	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	725	24.46	0.59	12	0.13	186.00	7751.00	13740	20240112	-66.89	3400	20241210	33.82	5000	-9.00	20250107	4080	11.52	20250102	13500	-66.30	20240116	3400	33.82	20241210	1.51	N	251630	500	79 억	114783	N	N	171	N	N
59	20250115	151024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-95	5	-2.04	88057655	19100	40.70	4640	4780	4550	6040	3255	4650	4610.35	0.72	-1827	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	726	24.49	0.59	12	0.12	186.00	7751.00	13740	20240112	-66.85	3400	20241210	33.97	5000	-8.90	20250107	4080	11.64	20250102	13500	-66.26	20240116	3400	33.97	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
60	20250115	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-65	5	-1.40	60603595	13094	27.90	4640	4780	4575	6040	3255	4650	4628.35	0.72	-803	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	731	24.65	0.59	12	0.08	186.00	7751.00	13740	20240112	-66.63	3400	20241210	34.85	5000	-8.30	20250107	4080	12.38	20250102	13500	-66.04	20240116	3400	34.85	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
61	20250115	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-15	5	-0.32	41937190	9036	19.26	4640	4780	4600	6040	3255	4650	4641.12	0.72	-84	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	739	24.92	0.60	12	0.06	186.00	7751.00	13740	20240112	-66.27	3400	20241210	36.32	5000	-7.30	20250107	4080	13.60	20250102	13500	-65.67	20240116	3400	36.32	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
62	20250115	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-10	5	-0.22	37314275	8038	17.13	4640	4780	4600	6040	3255	4650	4642.23	0.72	67	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	740	24.95	0.60	12	0.05	186.00	7751.00	13740	20240112	-66.23	3400	20241210	36.47	5000	-7.20	20250107	4080	13.73	20250102	13500	-65.63	20240116	3400	36.47	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
63	20250115	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-20	5	-0.43	35504390	7647	16.30	4640	4780	4600	6040	3255	4650	4642.92	0.72	313	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	738	24.89	0.60	12	0.05	186.00	7751.00	13740	20240112	-66.30	3400	20241210	36.18	5000	-7.40	20250107	4080	13.48	20250102	13500	-65.70	20240116	3400	36.18	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
64	20250115	101023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	20	2	0.43	17290345	3702	7.89	4640	4780	4620	6040	3255	4650	4670.54	0.72	161	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	745	25.11	0.60	12	0.02	186.00	7751.00	13740	20240112	-66.01	3400	20241210	37.35	5000	-6.60	20250107	4080	14.46	20250102	13500	-65.41	20240116	3400	37.35	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
65	20250115	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	35	2	0.75	8871305	1906	4.06	4640	4715	4620	6040	3255	4650	4654.41	0.72	1017	4726	4687	4611	4572	4496	4707	4592	80	1390	500	3340	5	1	15942886	747	25.19	0.60	12	0.01	186.00	7751.00	13740	20240112	-65.90	3400	20241210	37.79	5000	-6.30	20250107	4080	14.83	20250102	13500	-65.30	20240116	3400	37.79	20241210	1.51	N	251630	500	79 억	114783	N	N	261	N	N
66	20250114	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	60	2	1.31	215059400	46887	76.98	4560	4650	4535	5960	3215	4590	4586.74	0.70	2562	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	741	25.00	0.60	12	0.29	186.00	7751.00	13740	20240112	-66.16	3400	20241210	36.76	5000	-7.00	20250107	4080	13.97	20250102	13500	-65.56	20240116	3400	36.76	20241210	1.51	N	251630	500	79 억	112051	N	N	261	N	N
67	20250114	151022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	30	2	0.65	202744065	44226	72.61	4560	4630	4535	5960	3215	4590	4584.27	0.70	2537	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	737	24.84	0.60	12	0.28	186.00	7751.00	13740	20240112	-66.38	3400	20241210	35.88	5000	-7.60	20250107	4080	13.24	20250102	13500	-65.78	20240116	3400	35.88	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
68	20250114	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-10	5	-0.22	181177110	39543	64.92	4560	4630	4535	5960	3215	4590	4581.77	0.70	1127	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	730	24.62	0.59	12	0.25	186.00	7751.00	13740	20240112	-66.67	3400	20241210	34.71	5000	-8.40	20250107	4080	12.25	20250102	13500	-66.07	20240116	3400	34.71	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
69	20250114	131018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-10	5	-0.22	145414295	31753	52.13	4560	4630	4535	5960	3215	4590	4579.55	0.70	1183	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	730	24.62	0.59	12	0.20	186.00	7751.00	13740	20240112	-66.67	3400	20241210	34.71	5000	-8.40	20250107	4080	12.25	20250102	13500	-66.07	20240116	3400	34.71	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
70	20250114	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4575	-15	5	-0.33	126038765	27516	45.18	4560	4630	4535	5960	3215	4590	4580.56	0.70	1039	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	729	24.60	0.59	12	0.17	186.00	7751.00	13740	20240112	-66.70	3400	20241210	34.56	5000	-8.50	20250107	4080	12.13	20250102	13500	-66.11	20240116	3400	34.56	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
71	20250114	111013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	-25	5	-0.54	105667425	23067	37.87	4560	4630	4535	5960	3215	4590	4580.89	0.70	1278	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	728	24.54	0.59	12	0.14	186.00	7751.00	13740	20240112	-66.78	3400	20241210	34.26	5000	-8.70	20250107	4080	11.89	20250102	13500	-66.19	20240116	3400	34.26	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
72	20250114	101012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	5	2	0.11	77264110	16868	27.69	4560	4630	4560	5960	3215	4590	4580.51	0.70	1844	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	733	24.70	0.59	12	0.11	186.00	7751.00	13740	20240112	-66.56	3400	20241210	35.15	5000	-8.10	20250107	4080	12.62	20250102	13500	-65.96	20240116	3400	35.15	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
73	20250114	091017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-30	5	-0.65	38515165	8422	13.83	4560	4630	4560	5960	3215	4590	4573.16	0.70	4499	4870	4730	4600	4460	4330	4665	4395	80	1370	500	3300	5	1	15942886	727	24.52	0.59	12	0.05	186.00	7751.00	13740	20240112	-66.81	3400	20241210	34.12	5000	-8.80	20250107	4080	11.76	20250102	13500	-66.22	20240116	3400	34.12	20241210	1.51	N	251630	500	79 억	112051	N	N	119	N	N
74	20250113	161002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-210	5	-4.38	278375170	60861	109.15	4740	4740	4470	6240	3360	4800	4573.95	0.73	-3971	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	732	24.68	0.59	12	0.38	186.00	7751.00	13740	20240112	-66.59	3400	20241210	35.00	5000	-8.20	20250107	4080	12.50	20250102	13500	-66.00	20240116	3400	35.00	20241210	1.54	N	251630	500	79 억	116003	N	N	119	N	N
75	20250113	151008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-245	5	-5.10	266838100	58343	104.63	4740	4740	4470	6240	3360	4800	4573.61	0.73	-4120	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	726	24.49	0.59	12	0.37	186.00	7751.00	13740	20240112	-66.85	3400	20241210	33.97	5000	-8.90	20250107	4080	11.64	20250102	13500	-66.26	20240116	3400	33.97	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
76	20250113	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	-260	5	-5.42	245642810	53709	96.32	4740	4740	4470	6240	3360	4800	4573.59	0.73	-3440	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	724	24.41	0.59	12	0.34	186.00	7751.00	13740	20240112	-66.96	3400	20241210	33.53	5000	-9.20	20250107	4080	11.27	20250102	13500	-66.37	20240116	3400	33.53	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
77	20250113	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-250	5	-5.21	231054695	50500	90.57	4740	4740	4470	6240	3360	4800	4575.34	0.73	-4455	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	725	24.46	0.59	12	0.32	186.00	7751.00	13740	20240112	-66.89	3400	20241210	33.82	5000	-9.00	20250107	4080	11.52	20250102	13500	-66.30	20240116	3400	33.82	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
78	20250113	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-230	5	-4.79	172340480	37653	67.53	4740	4740	4470	6240	3360	4800	4577.07	0.73	-5215	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	729	24.57	0.59	12	0.24	186.00	7751.00	13740	20240112	-66.74	3400	20241210	34.41	5000	-8.60	20250107	4080	12.01	20250102	13500	-66.15	20240116	3400	34.41	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
79	20250113	110955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	-290	5	-6.04	140446230	30672	55.01	4740	4740	4470	6240	3360	4800	4578.97	0.73	-6821	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	719	24.25	0.58	12	0.19	186.00	7751.00	13740	20240112	-67.18	3400	20241210	32.65	5000	-9.80	20250107	4080	10.54	20250102	13500	-66.59	20240116	3400	32.65	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
80	20250113	100954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-220	5	-4.58	65954710	14221	25.50	4740	4740	4560	6240	3360	4800	4637.84	0.73	-4520	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	730	24.62	0.59	12	0.09	186.00	7751.00	13740	20240112	-66.67	3400	20241210	34.71	5000	-8.40	20250107	4080	12.25	20250102	13500	-66.07	20240116	3400	34.71	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
81	20250113	091000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	-125	5	-2.60	9770360	2081	3.73	4740	4740	4655	6240	3360	4800	4695.03	0.73	-164	5040	4920	4830	4710	4620	4875	4665	80	1440	500	3450	5	1	15942886	745	25.13	0.60	12	0.01	186.00	7751.00	13740	20240112	-65.98	3400	20241210	37.50	5000	-6.50	20250107	4080	14.58	20250102	13500	-65.37	20240116	3400	37.50	20241210	1.54	N	251630	500	79 억	116003	N	N	231	N	N
82	20250110	160935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-85	5	-1.74	262732290	54644	51.39	4880	4950	4740	6350	3420	4885	4808.07	0.82	-15483	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	765	25.81	0.62	12	0.34	186.00	7751.00	13740	20240112	-65.07	3400	20241210	41.18	5000	-4.00	20250107	4080	17.65	20250102	13740	-65.07	20240112	3400	41.18	20241210	1.54	N	251630	500	79 억	131335	N	N	230	N	N
83	20250110	150943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	-140	5	-2.87	237542000	49352	46.41	4880	4950	4745	6350	3420	4885	4813.22	0.82	-12320	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	756	25.51	0.61	12	0.31	186.00	7751.00	13740	20240112	-65.47	3400	20241210	39.56	5000	-5.10	20250107	4080	16.30	20250102	13740	-65.47	20240112	3400	39.56	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
84	20250110	140950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-135	5	-2.76	216806320	44985	42.31	4880	4950	4745	6350	3420	4885	4819.52	0.82	-11416	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	757	25.54	0.61	12	0.28	186.00	7751.00	13740	20240112	-65.43	3400	20241210	39.71	5000	-5.00	20250107	4080	16.42	20250102	13740	-65.43	20240112	3400	39.71	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
85	20250110	130949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-105	5	-2.15	176124510	36450	34.28	4880	4950	4780	6350	3420	4885	4831.95	0.82	-12029	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	762	25.70	0.62	12	0.23	186.00	7751.00	13740	20240112	-65.21	3400	20241210	40.59	5000	-4.40	20250107	4080	17.16	20250102	13740	-65.21	20240112	3400	40.59	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
86	20250110	120950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-65	5	-1.33	134205530	27716	26.07	4880	4950	4800	6350	3420	4885	4842.17	0.82	-7498	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	768	25.91	0.62	12	0.17	186.00	7751.00	13740	20240112	-64.92	3400	20241210	41.76	5000	-3.60	20250107	4080	18.14	20250102	13740	-64.92	20240112	3400	41.76	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
87	20250110	110948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-75	5	-1.54	108917745	22473	21.14	4880	4950	4800	6350	3420	4885	4846.60	0.82	-6430	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	767	25.86	0.62	12	0.14	186.00	7751.00	13740	20240112	-64.99	3400	20241210	41.47	5000	-3.80	20250107	4080	17.89	20250102	13740	-64.99	20240112	3400	41.47	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
88	20250110	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-25	5	-0.51	80797585	16638	15.65	4880	4950	4800	6350	3420	4885	4856.21	0.82	-5525	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	775	26.13	0.63	12	0.10	186.00	7751.00	13740	20240112	-64.63	3400	20241210	42.94	5000	-2.80	20250107	4080	19.12	20250102	13740	-64.63	20240112	3400	42.94	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
89	20250110	090950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-65	5	-1.33	28623170	5923	5.57	4880	4950	4800	6350	3420	4885	4832.55	0.82	-2228	5148	5016	4763	4631	4378	5082	4697	80	1465	500	3510	5	1	15942886	768	25.91	0.62	12	0.04	186.00	7751.00	13740	20240112	-64.92	3400	20241210	41.76	5000	-3.60	20250107	4080	18.14	20250102	13740	-64.92	20240112	3400	41.76	20241210	1.54	N	251630	500	79 억	131335	N	N	2	N	N
90	20250109	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	235	2	5.05	501544455	105533	132.74	4650	4895	4510	6040	3255	4650	4752.47	0.87	-6724	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	779	26.26	0.63	12	0.66	186.00	7751.00	13740	20240112	-64.45	3400	20241210	43.68	5000	-2.30	20250107	4080	19.73	20250102	13740	-64.45	20240112	3400	43.68	20241210	1.58	N	251630	500	79 억	138315	N	N	2	N	N
91	20250109	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	180	2	3.87	454689430	95908	120.63	4650	4895	4510	6040	3255	4650	4740.89	0.87	-5482	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	770	25.97	0.62	12	0.60	186.00	7751.00	13740	20240112	-64.85	3400	20241210	42.06	5000	-3.40	20250107	4080	18.38	20250102	13740	-64.85	20240112	3400	42.06	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
92	20250109	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	100	2	2.15	375234575	79406	99.87	4650	4895	4510	6040	3255	4650	4725.52	0.87	533	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	757	25.54	0.61	12	0.50	186.00	7751.00	13740	20240112	-65.43	3400	20241210	39.71	5000	-5.00	20250107	4080	16.42	20250102	13740	-65.43	20240112	3400	39.71	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
93	20250109	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	150	2	3.23	331851035	70299	88.42	4650	4895	4510	6040	3255	4650	4720.57	0.87	-262	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	765	25.81	0.62	12	0.44	186.00	7751.00	13740	20240112	-65.07	3400	20241210	41.18	5000	-4.00	20250107	4080	17.65	20250102	13740	-65.07	20240112	3400	41.18	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
94	20250109	120942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4775	125	2	2.69	171959605	37166	46.75	4650	4780	4510	6040	3255	4650	4626.80	0.87	458	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	761	25.67	0.62	12	0.23	186.00	7751.00	13740	20240112	-65.25	3400	20241210	40.44	5000	-4.50	20250107	4080	17.03	20250102	13740	-65.25	20240112	3400	40.44	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
95	20250109	110947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	25	2	0.54	119652245	26079	32.80	4650	4695	4510	6040	3255	4650	4588.07	0.87	-1021	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	745	25.13	0.60	12	0.16	186.00	7751.00	13740	20240112	-65.98	3400	20241210	37.50	5000	-6.50	20250107	4080	14.58	20250102	13740	-65.98	20240112	3400	37.50	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
96	20250109	100944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	-55	5	-1.18	84201900	18431	23.18	4650	4695	4510	6040	3255	4650	4568.49	0.87	-976	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	733	24.70	0.59	12	0.12	186.00	7751.00	13740	20240112	-66.56	3400	20241210	35.15	5000	-8.10	20250107	4080	12.62	20250102	13740	-66.56	20240112	3400	35.15	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
97	20250109	090949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-45	5	-0.97	9972150	2167	2.73	4650	4695	4575	6040	3255	4650	4601.82	0.87	-63	4830	4740	4660	4570	4490	4735	4565	80	1390	500	3340	5	1	15942886	734	24.76	0.59	12	0.01	186.00	7751.00	13740	20240112	-66.48	3400	20241210	35.44	5000	-7.90	20250107	4080	12.87	20250102	13740	-66.48	20240112	3400	35.44	20241210	1.58	N	251630	500	79 억	138315	N	N	5	N	N
98	20250108	160935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	0	3	0.00	368269030	79214	18.87	4650	4750	4580	6040	3255	4650	4649.04	0.92	-8984	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	741	25.00	0.60	12	0.50	186.00	7751.00	13740	20240112	-66.16	3400	20241210	36.76	5000	-7.00	20250107	4080	13.97	20250102	13740	-66.16	20240112	3400	36.76	20241210	1.56	N	251630	500	79 억	145905	N	N	5	N	N
99	20250108	150938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	5	2	0.11	362600800	77995	18.58	4650	4750	4580	6040	3255	4650	4649.03	0.92	-8600	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	742	25.03	0.60	12	0.49	186.00	7751.00	13740	20240112	-66.12	3400	20241210	36.91	5000	-6.90	20250107	4080	14.09	20250102	13740	-66.12	20240112	3400	36.91	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
100	20250108	140941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	10	2	0.22	334855000	72034	17.16	4650	4750	4580	6040	3255	4650	4648.57	0.92	-8837	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	743	25.05	0.60	12	0.45	186.00	7751.00	13740	20240112	-66.08	3400	20241210	37.06	5000	-6.80	20250107	4080	14.22	20250102	13740	-66.08	20240112	3400	37.06	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
101	20250108	130940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	-25	5	-0.54	250979635	53954	12.85	4650	4750	4580	6040	3255	4650	4651.73	0.92	1358	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	737	24.87	0.60	12	0.34	186.00	7751.00	13740	20240112	-66.34	3400	20241210	36.03	5000	-7.50	20250107	4080	13.36	20250102	13740	-66.34	20240112	3400	36.03	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
102	20250108	120937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	-35	5	-0.75	235715200	50661	12.07	4650	4750	4580	6040	3255	4650	4652.79	0.92	2978	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	736	24.81	0.60	12	0.32	186.00	7751.00	13740	20240112	-66.41	3400	20241210	35.74	5000	-7.70	20250107	4080	13.11	20250102	13740	-66.41	20240112	3400	35.74	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
103	20250108	110938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	30	2	0.65	213893305	45958	10.95	4650	4750	4580	6040	3255	4650	4654.10	0.92	4964	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	746	25.16	0.60	12	0.29	186.00	7751.00	13740	20240112	-65.94	3400	20241210	37.65	5000	-6.40	20250107	4080	14.71	20250102	13740	-65.94	20240112	3400	37.65	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
104	20250108	100939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4645	-5	5	-0.11	154372685	33231	7.92	4650	4750	4580	6040	3255	4650	4645.44	0.92	547	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	741	24.97	0.60	12	0.21	186.00	7751.00	13740	20240112	-66.19	3400	20241210	36.62	5000	-7.10	20250107	4080	13.85	20250102	13740	-66.19	20240112	3400	36.62	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
105	20250108	090938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	80	2	1.72	41932565	9059	2.16	4650	4730	4580	6040	3255	4650	4628.80	0.92	-642	5243	4946	4703	4406	4163	5095	4555	80	1390	500	3340	5	1	15942886	754	25.43	0.61	12	0.06	186.00	7751.00	13740	20240112	-65.57	3400	20241210	39.12	5000	-5.40	20250107	4080	15.93	20250102	13740	-65.57	20240112	3400	39.12	20241210	1.56	N	251630	500	79 억	145905	N	N	561	N	N
106	20250107	160930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	205	2	4.61	1994224325	416625	654.60	4460	5000	4460	5770	3115	4445	4786.64	0.88	7242	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	741	25.00	0.60	12	2.61	186.00	7751.00	13740	20240112	-66.16	3400	20241210	36.76	5000	-7.00	20250107	4080	13.97	20250102	13740	-66.16	20240112	3400	36.76	20241210	1.57	N	251630	500	79 억	140017	N	N	561	N	N
107	20250107	150932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4770	325	2	7.31	1884999960	393362	618.05	4460	5000	4460	5770	3115	4445	4792.02	0.88	3308	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	760	25.65	0.62	12	2.47	186.00	7751.00	13740	20240112	-65.28	3400	20241210	40.29	5000	-4.60	20250107	4080	16.91	20250102	13740	-65.28	20240112	3400	40.29	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
108	20250107	140931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	395	2	8.89	788490815	168176	264.24	4460	4850	4460	5770	3115	4445	4688.49	0.88	2521	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	772	26.02	0.62	12	1.05	186.00	7751.00	13740	20240112	-64.77	3400	20241210	42.35	4850	-0.21	20250107	4080	18.63	20250102	13740	-64.77	20240112	3400	42.35	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
109	20250107	130931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4760	315	2	7.09	458581960	99256	155.95	4460	4770	4460	5770	3115	4445	4620.19	0.88	8539	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	759	25.59	0.61	12	0.62	186.00	7751.00	13740	20240112	-65.36	3400	20241210	40.00	4770	-0.21	20250107	4080	16.67	20250102	13740	-65.36	20240112	3400	40.00	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
110	20250107	120931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	190	2	4.27	223100195	49191	77.29	4460	4635	4460	5770	3115	4445	4535.39	0.88	-1614	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	739	24.92	0.60	12	0.31	186.00	7751.00	13740	20240112	-66.27	3400	20241210	36.32	4635	0.00	20250107	4080	13.60	20250102	13740	-66.27	20240112	3400	36.32	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
111	20250107	110927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	125	2	2.81	170258310	37697	59.23	4460	4600	4460	5770	3115	4445	4516.49	0.88	-2257	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	729	24.57	0.59	12	0.24	186.00	7751.00	13740	20240112	-66.74	3400	20241210	34.41	4600	-0.65	20250107	4080	12.01	20250102	13740	-66.74	20240112	3400	34.41	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
112	20250107	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	65	2	1.46	67542635	15031	23.62	4460	4550	4460	5770	3115	4445	4493.56	0.88	-3284	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	719	24.25	0.58	12	0.09	186.00	7751.00	13740	20240112	-67.18	3400	20241210	32.65	4550	-0.88	20250107	4080	10.54	20250102	13740	-67.18	20240112	3400	32.65	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
113	20250107	090935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	25	2	0.56	16176735	3602	5.66	4460	4550	4460	5770	3115	4445	4491.04	0.88	124	4501	4472	4416	4387	4331	4487	4402	80	1325	500	3200	5	1	15942886	713	24.03	0.58	12	0.02	186.00	7751.00	13740	20240112	-67.47	3400	20241210	31.47	4550	-1.76	20250107	4080	9.56	20250102	13740	-67.47	20240112	3400	31.47	20241210	1.57	N	251630	500	79 억	140017	N	N	493	N	N
114	20250106	160920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	60	2	1.37	279875615	63623	110.07	4385	4445	4360	5700	3070	4385	4398.85	0.89	-2171	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	709	23.90	0.57	12	0.40	186.00	7751.00	13740	20240112	-67.65	3400	20241210	30.74	4445	0.00	20250106	4080	8.95	20250102	13740	-67.65	20240112	3400	30.74	20241210	1.65	N	251630	500	79 억	142188	N	N	493	N	N
115	20250106	150919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4435	50	2	1.14	254797105	57974	100.30	4385	4435	4360	5700	3070	4385	4395.03	0.89	-1293	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	707	23.84	0.57	12	0.36	186.00	7751.00	13740	20240112	-67.72	3400	20241210	30.44	4435	0.00	20250106	4080	8.70	20250102	13740	-67.72	20240112	3400	30.44	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
116	20250106	140921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	0	3	0.00	220362475	50175	86.81	4385	4430	4360	5700	3070	4385	4391.88	0.89	97	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	699	23.58	0.57	12	0.31	186.00	7751.00	13740	20240112	-68.09	3400	20241210	28.97	4430	-1.02	20250106	4080	7.48	20250102	13740	-68.09	20240112	3400	28.97	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
117	20250106	130909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	5	2	0.11	192032365	43708	75.62	4385	4430	4360	5700	3070	4385	4393.54	0.89	2615	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	700	23.60	0.57	12	0.27	186.00	7751.00	13740	20240112	-68.05	3400	20241210	29.12	4430	-0.90	20250106	4080	7.60	20250102	13740	-68.05	20240112	3400	29.12	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
118	20250106	120917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	15	2	0.34	172296095	39221	67.86	4385	4430	4360	5700	3070	4385	4392.96	0.89	4742	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	701	23.66	0.57	12	0.25	186.00	7751.00	13740	20240112	-67.98	3400	20241210	29.41	4430	-0.68	20250106	4080	7.84	20250102	13740	-67.98	20240112	3400	29.41	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
119	20250106	110914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	25	2	0.57	140040555	31902	55.19	4385	4425	4360	5700	3070	4385	4389.72	0.89	5741	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	703	23.71	0.57	12	0.20	186.00	7751.00	13740	20240112	-67.90	3400	20241210	29.71	4425	-0.34	20250106	4080	8.09	20250102	13740	-67.90	20240112	3400	29.71	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
120	20250106	100911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	10	2	0.23	85763425	19540	33.81	4385	4425	4360	5700	3070	4385	4389.13	0.89	5530	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	701	23.63	0.57	12	0.12	186.00	7751.00	13740	20240112	-68.01	3400	20241210	29.26	4425	-0.68	20250106	4080	7.72	20250102	13740	-68.01	20240112	3400	29.26	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
121	20250106	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	15	2	0.34	29439635	6700	11.59	4385	4400	4365	5700	3070	4385	4394.04	0.89	2412	4491	4437	4341	4287	4191	4465	4315	80	1315	500	3150	5	1	15942886	701	23.66	0.57	12	0.04	186.00	7751.00	13740	20240112	-67.98	3400	20241210	29.41	4400	0.00	20250106	4080	7.84	20250102	13740	-67.98	20240112	3400	29.41	20241210	1.65	N	251630	500	79 억	142188	N	N	1112	N	N
122	20250103	160908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	35	2	0.80	246602910	56994	49.26	4350	4395	4245	5650	3045	4350	4325.56	0.88	1454	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	699	23.58	0.57	12	0.36	186.00	7751.00	13740	20240112	-68.09	3400	20241210	28.97	4395	-0.23	20250103	4080	7.48	20250102	13740	-68.09	20240112	3400	28.97	20241210	1.65	N	251630	500	79 억	140570	N	N	1112	N	N
123	20250103	150910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-10	5	-0.23	193082190	44739	38.67	4350	4395	4245	5650	3045	4350	4315.75	0.88	692	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	692	23.33	0.56	12	0.28	186.00	7751.00	13740	20240112	-68.41	3400	20241210	27.65	4395	-1.25	20250103	4080	6.37	20250102	13740	-68.41	20240112	3400	27.65	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
124	20250103	140911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-10	5	-0.23	183708760	42581	36.81	4350	4395	4245	5650	3045	4350	4314.34	0.88	705	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	692	23.33	0.56	12	0.27	186.00	7751.00	13740	20240112	-68.41	3400	20241210	27.65	4395	-1.25	20250103	4080	6.37	20250102	13740	-68.41	20240112	3400	27.65	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
125	20250103	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	10	2	0.23	152555350	35413	30.61	4350	4395	4245	5650	3045	4350	4307.89	0.88	3550	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	695	23.44	0.56	12	0.22	186.00	7751.00	13740	20240112	-68.27	3400	20241210	28.24	4395	-0.80	20250103	4080	6.86	20250102	13740	-68.27	20240112	3400	28.24	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
126	20250103	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-5	5	-0.11	145381470	33764	29.18	4350	4395	4245	5650	3045	4350	4305.81	0.88	3877	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	693	23.36	0.56	12	0.21	186.00	7751.00	13740	20240112	-68.38	3400	20241210	27.79	4395	-1.14	20250103	4080	6.50	20250102	13740	-68.38	20240112	3400	27.79	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
127	20250103	110910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	-20	5	-0.46	131476435	30561	26.42	4350	4395	4245	5650	3045	4350	4302.10	0.88	4041	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	690	23.28	0.56	12	0.19	186.00	7751.00	13740	20240112	-68.49	3400	20241210	27.35	4395	-1.48	20250103	4080	6.13	20250102	13740	-68.49	20240112	3400	27.35	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
128	20250103	100908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	5	2	0.11	119694825	27845	24.07	4350	4395	4245	5650	3045	4350	4298.61	0.88	4185	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	694	23.41	0.56	12	0.17	186.00	7751.00	13740	20240112	-68.30	3400	20241210	28.09	4395	-0.91	20250103	4080	6.74	20250102	13740	-68.30	20240112	3400	28.09	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
129	20250103	090911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	15	2	0.34	27932375	6429	5.56	4350	4395	4300	5650	3045	4350	4344.75	0.88	-874	4576	4462	4271	4157	3966	4520	4215	80	1300	500	3130	5	1	15942886	696	23.47	0.56	12	0.04	186.00	7751.00	13740	20240112	-68.23	3400	20241210	28.38	4395	-0.68	20250103	4080	6.99	20250102	13740	-68.23	20240112	3400	28.38	20241210	1.65	N	251630	500	79 억	140570	N	N	104	N	N
130	20250102	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	390	2	9.85	491336450	115198	575.16	4100	4385	4080	5140	2775	3960	4265.14	0.76	19017	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	694	23.39	0.56	12	0.72	186.00	7751.00	13740	20240112	-68.34	3400	20241210	27.94	4385	-0.80	20250102	4080	6.62	20250102	13740	-68.34	20240112	3400	27.94	20241210	1.67	N	251630	500	79 억	121773	N	N	104	N	N
131	20250102	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	395	2	9.97	480342180	112661	562.49	4100	4385	4080	5140	2775	3960	4263.61	0.76	19290	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	694	23.41	0.56	12	0.71	186.00	7751.00	13740	20240112	-68.30	3400	20241210	28.09	4385	-0.68	20250102	4080	6.74	20250102	13740	-68.30	20240112	3400	28.09	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
132	20250102	140859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	370	2	9.34	454211150	106636	532.41	4100	4385	4080	5140	2775	3960	4259.45	0.76	18499	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	690	23.28	0.56	12	0.67	186.00	7751.00	13740	20240112	-68.49	3400	20241210	27.35	4385	-1.25	20250102	4080	6.13	20250102	13740	-68.49	20240112	3400	27.35	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
133	20250102	130902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	395	2	9.97	433630785	101887	508.70	4100	4385	4080	5140	2775	3960	4256.00	0.76	17982	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	694	23.41	0.56	12	0.64	186.00	7751.00	13740	20240112	-68.30	3400	20241210	28.09	4385	-0.68	20250102	4080	6.74	20250102	13740	-68.30	20240112	3400	28.09	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
134	20250102	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	355	2	8.96	331101620	78227	390.57	4100	4340	4080	5140	2775	3960	4232.57	0.76	5850	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	688	23.20	0.56	12	0.49	186.00	7751.00	13740	20240112	-68.60	3400	20241210	26.91	4340	-0.58	20250102	4080	5.76	20250102	13740	-68.60	20240112	3400	26.91	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
135	20250102	110850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	260	2	6.57	269954395	63882	318.95	4100	4340	4080	5140	2775	3960	4225.83	0.76	1852	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	673	22.69	0.54	12	0.40	186.00	7751.00	13740	20240112	-69.29	3400	20241210	24.12	4340	-2.76	20250102	4080	3.43	20250102	13740	-69.29	20240112	3400	24.12	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
136	20250102	100858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4180	220	2	5.56	53602460	13042	65.12	4100	4180	4080	5140	2775	3960	4109.99	0.76	1427	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	666	22.47	0.54	12	0.08	186.00	7751.00	13740	20240112	-69.58	3400	20241210	22.94	4180	0.00	20250102	4080	2.45	20250102	13740	-69.58	20240112	3400	22.94	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N
137	20250102	090849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3960	0	3	0.00	0	0	0.00	0	0	0	5140	2775	3960	0.00	0.76	0	4046	4002	3926	3882	3806	4025	3905	80	1180	500	2850	5	1	15942886	631	21.29	0.51	12	0.00	186.00	7751.00	13740	20240112	-71.18	3400	20241210	16.47	0	0.00	0	0	0.00	0	13740	-71.18	20240112	3400	16.47	20241210	1.67	N	251630	500	79 억	121773	N	N	416	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History