KissMeData/452160/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	161342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6740	0	3	0.00	1514887630	226686	23.99	6700	6890	6470	8760	4720	6740	6682.13	0.87	26	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	648	-24.33	1.79	12	2.36	-277.00	3755.00	20550	20240415	-67.20	3810	20241210	76.90	7700	-12.47	20250122	4735	42.34	20250102	20550	-67.20	20240415	3810	76.90	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
3	20250124	151340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6740	0	3	0.00	1407879860	210808	22.31	6700	6890	6470	8760	4720	6740	6678.26	0.87	680	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	648	-24.33	1.79	12	2.19	-277.00	3755.00	20550	20240415	-67.20	3810	20241210	76.90	7700	-12.47	20250122	4735	42.34	20250102	20550	-67.20	20240415	3810	76.90	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
4	20250124	141339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6740	0	3	0.00	987105530	148797	15.75	6700	6800	6470	8760	4720	6740	6633.34	0.87	140	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	648	-24.33	1.79	12	1.55	-277.00	3755.00	20550	20240415	-67.20	3810	20241210	76.90	7700	-12.47	20250122	4735	42.34	20250102	20550	-67.20	20240415	3810	76.90	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
5	20250124	131342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6680	-60	5	-0.89	783474710	118422	12.53	6700	6780	6470	8760	4720	6740	6615.13	0.87	1582	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	642	-24.12	1.78	12	1.23	-277.00	3755.00	20550	20240415	-67.49	3810	20241210	75.33	7700	-13.25	20250122	4735	41.08	20250102	20550	-67.49	20240415	3810	75.33	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
6	20250124	121337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6730	-10	5	-0.15	693829280	104960	11.11	6700	6780	6470	8760	4720	6740	6609.44	0.87	1575	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	647	-24.30	1.79	12	1.09	-277.00	3755.00	20550	20240415	-67.25	3810	20241210	76.64	7700	-12.60	20250122	4735	42.13	20250102	20550	-67.25	20240415	3810	76.64	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
7	20250124	111339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6600	-140	5	-2.08	524829730	79677	8.43	6700	6720	6470	8760	4720	6740	6585.44	0.87	3828	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	635	-23.83	1.76	12	0.83	-277.00	3755.00	20550	20240415	-67.88	3810	20241210	73.23	7700	-14.29	20250122	4735	39.39	20250102	20550	-67.88	20240415	3810	73.23	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
8	20250124	101335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6620	-120	5	-1.78	445992710	67704	7.17	6700	6720	6470	8760	4720	6740	6585.60	0.87	4969	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	637	-23.90	1.76	12	0.70	-277.00	3755.00	20550	20240415	-67.79	3810	20241210	73.75	7700	-14.03	20250122	4735	39.81	20250102	20550	-67.79	20240415	3810	73.75	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
9	20250124	091345	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6580	-160	5	-2.37	250489780	38119	4.03	6700	6720	6470	8760	4720	6740	6567.71	0.87	-1813	7420	7080	6840	6500	6260	6960	6380	19	2020	100	4170	10	1	9617527	633	-23.75	1.75	12	0.40	-277.00	3755.00	20550	20240415	-67.98	3810	20241210	72.70	7700	-14.55	20250122	4735	38.97	20250102	20550	-67.98	20240415	3810	72.70	20241210	3.11	N	452160	100	19 억	83935	N	N	N	N
10	20250123	161334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6740	40	2	0.60	6445014270	939146	21.86	6800	7180	6600	8710	4690	6700	6862.86	0.83	4677	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	648	-24.33	1.79	12	9.76	-277.00	3755.00	20550	20240415	-67.20	3810	20241210	76.90	7700	-12.47	20250122	4735	42.34	20250102	20550	-67.20	20240415	3810	76.90	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
11	20250123	151332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6670	-30	5	-0.45	6328313950	921746	21.46	6800	7180	6600	8710	4690	6700	6865.64	0.83	5158	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	641	-24.08	1.78	12	9.58	-277.00	3755.00	20550	20240415	-67.54	3810	20241210	75.07	7700	-13.38	20250122	4735	40.87	20250102	20550	-67.54	20240415	3810	75.07	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
12	20250123	141325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	150	2	2.24	6032045450	877728	20.43	6800	7180	6600	8710	4690	6700	6872.42	0.83	7982	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	659	-24.73	1.82	12	9.13	-277.00	3755.00	20550	20240415	-66.67	3810	20241210	79.79	7700	-11.04	20250122	4735	44.67	20250102	20550	-66.67	20240415	3810	79.79	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
13	20250123	131331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6880	180	2	2.69	5795340630	843203	19.63	6800	7180	6600	8710	4690	6700	6873.09	0.83	12684	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	662	-24.84	1.83	12	8.77	-277.00	3755.00	20550	20240415	-66.52	3810	20241210	80.58	7700	-10.65	20250122	4735	45.30	20250102	20550	-66.52	20240415	3810	80.58	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
14	20250123	121332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	350	2	5.22	5002111060	728336	16.95	6800	7180	6600	8710	4690	6700	6867.95	0.83	-12	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	678	-25.45	1.88	12	7.57	-277.00	3755.00	20550	20240415	-65.69	3810	20241210	85.04	7700	-8.44	20250122	4735	48.89	20250102	20550	-65.69	20240415	3810	85.04	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
15	20250123	111322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6700	0	3	0.00	3759517070	548581	12.77	6800	7180	6600	8710	4690	6700	6853.28	0.83	-15677	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	644	-24.19	1.78	12	5.70	-277.00	3755.00	20550	20240415	-67.40	3810	20241210	75.85	7700	-12.99	20250122	4735	41.50	20250102	20550	-67.40	20240415	3810	75.85	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
16	20250123	101330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6850	150	2	2.24	1330949590	196642	4.58	6800	6870	6640	8710	4690	6700	6768.53	0.83	-14951	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	659	-24.73	1.82	12	2.04	-277.00	3755.00	20550	20240415	-66.67	3810	20241210	79.79	7700	-11.04	20250122	4735	44.67	20250102	20550	-66.67	20240415	3810	79.79	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
17	20250123	091333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6800	100	2	1.49	772926620	114192	2.66	6800	6870	6640	8710	4690	6700	6768.90	0.83	-17865	8393	7546	6853	6006	5313	7970	6430	19	2010	100	4150	10	1	9617527	654	-24.55	1.81	12	1.19	-277.00	3755.00	20550	20240415	-66.91	3810	20241210	78.48	7700	-11.69	20250122	4735	43.61	20250102	20550	-66.91	20240415	3810	78.48	20241210	2.86	N	452160	100	19 억	80026	N	N	N	N
18	20250122	161322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6700	440	2	7.03	30142298980	4261310	125.39	6450	7700	6160	8130	4390	6260	7073.88	0.40	37648	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	644	-24.19	1.78	12	44.31	-277.00	3755.00	20550	20240415	-67.40	3810	20241210	75.85	7700	-12.99	20250122	4735	41.50	20250102	20550	-67.40	20240415	3810	75.85	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
19	20250122	151324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6630	370	2	5.91	29612263120	4181889	123.06	6450	7700	6160	8130	4390	6260	7081.07	0.40	24001	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	638	-23.94	1.77	12	43.48	-277.00	3755.00	20550	20240415	-67.74	3810	20241210	74.02	7700	-13.90	20250122	4735	40.02	20250102	20550	-67.74	20240415	3810	74.02	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
20	20250122	141321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	910	2	14.54	16126281860	2302835	67.76	6450	7460	6160	8130	4390	6260	7002.80	0.40	12656	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	690	-25.88	1.91	12	23.94	-277.00	3755.00	20550	20240415	-65.11	3810	20241210	88.19	7460	-3.89	20250122	4735	51.43	20250102	20550	-65.11	20240415	3810	88.19	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
21	20250122	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6330	70	2	1.12	1232308880	195595	5.76	6450	6460	6160	8130	4390	6260	6300.31	0.40	3456	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	609	-22.85	1.69	12	2.03	-277.00	3755.00	20550	20240415	-69.20	3810	20241210	66.14	6990	-9.44	20250121	4735	33.69	20250102	20550	-69.20	20240415	3810	66.14	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
22	20250122	121321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	90	2	1.44	1069624420	169798	5.00	6450	6460	6160	8130	4390	6260	6299.39	0.40	-580	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	611	-22.92	1.69	12	1.77	-277.00	3755.00	20550	20240415	-69.10	3810	20241210	66.67	6990	-9.16	20250121	4735	34.11	20250102	20550	-69.10	20240415	3810	66.67	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
23	20250122	111323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	20	2	0.32	941242830	149474	4.40	6450	6460	6160	8130	4390	6260	6297.03	0.40	-631	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	604	-22.67	1.67	12	1.55	-277.00	3755.00	20550	20240415	-69.44	3810	20241210	64.83	6990	-10.16	20250121	4735	32.63	20250102	20550	-69.44	20240415	3810	64.83	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
24	20250122	101330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6270	10	2	0.16	823350890	130610	3.84	6450	6460	6160	8130	4390	6260	6303.89	0.40	-1764	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	603	-22.64	1.67	12	1.36	-277.00	3755.00	20550	20240415	-69.49	3810	20241210	64.57	6990	-10.30	20250121	4735	32.42	20250102	20550	-69.49	20240415	3810	64.57	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
25	20250122	091325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	-50	5	-0.80	496588930	78696	2.32	6450	6460	6160	8130	4390	6260	6310.22	0.40	171	7740	7000	6250	5510	4760	7370	5880	19	1870	100	3880	10	1	9617527	597	-22.42	1.65	12	0.82	-277.00	3755.00	20550	20240415	-69.78	3810	20241210	62.99	6990	-11.16	20250121	4735	31.15	20250102	20550	-69.78	20240415	3810	62.99	20241210	2.80	N	452160	100	19 억	38815	N	N	N	N
26	20250121	161313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6260	750	2	13.61	21980263730	3370555	10063.16	5500	6990	5500	7160	3860	5510	6521.74	0.94	-48743	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	602	-22.60	1.67	12	35.05	-277.00	3755.00	20550	20240415	-69.54	3810	20241210	64.30	6990	-10.44	20250121	4735	32.21	20250102	20550	-69.54	20240415	3810	64.30	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
27	20250121	151316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6290	780	2	14.16	21699168390	3325501	9928.65	5500	6990	5500	7160	3860	5510	6525.08	0.94	-56324	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	605	-22.71	1.68	12	34.58	-277.00	3755.00	20550	20240415	-69.39	3810	20241210	65.09	6990	-10.01	20250121	4735	32.84	20250102	20550	-69.39	20240415	3810	65.09	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
28	20250121	141317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6400	890	2	16.15	20709550260	3167021	9455.49	5500	6990	5500	7160	3860	5510	6539.13	0.94	-54154	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	616	-23.10	1.70	12	32.93	-277.00	3755.00	20550	20240415	-68.86	3810	20241210	67.98	6990	-8.44	20250121	4735	35.16	20250102	20550	-68.86	20240415	3810	67.98	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
29	20250121	131316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6610	1100	2	19.96	19844172570	3033640	9057.26	5500	6990	5500	7160	3860	5510	6541.37	0.94	-54773	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	636	-23.86	1.76	12	31.54	-277.00	3755.00	20550	20240415	-67.83	3810	20241210	73.49	6990	-5.44	20250121	4735	39.60	20250102	20550	-67.83	20240415	3810	73.49	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
30	20250121	121258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6470	960	2	17.42	18517826270	2833219	8458.88	5500	6990	5500	7160	3860	5510	6535.97	0.94	-33321	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	622	-23.36	1.72	12	29.46	-277.00	3755.00	20550	20240415	-68.52	3810	20241210	69.82	6990	-7.44	20250121	4735	36.64	20250102	20550	-68.52	20240415	3810	69.82	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
31	20250121	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6580	1070	2	19.42	17173022220	2627376	7844.32	5500	6990	5500	7160	3860	5510	6536.19	0.94	-33262	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	633	-23.75	1.75	12	27.32	-277.00	3755.00	20550	20240415	-67.98	3810	20241210	72.70	6990	-5.87	20250121	4735	38.97	20250102	20550	-67.98	20240415	3810	72.70	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
32	20250121	101159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6710	1200	2	21.78	12937382090	2001775	5976.52	5500	6900	5500	7160	3860	5510	6462.96	0.94	-34599	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	645	-24.22	1.79	12	20.81	-277.00	3755.00	20550	20240415	-67.35	3810	20241210	76.12	6900	-2.75	20250121	4735	41.71	20250102	20550	-67.35	20240415	3810	76.12	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
33	20250121	091316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	410	2	7.44	403917160	68723	205.18	5500	6030	5500	7160	3860	5510	5877.47	0.94	-3079	5710	5610	5450	5350	5190	5660	5400	19	1650	100	3410	10	1	9617527	569	-21.37	1.58	12	0.71	-277.00	3755.00	20550	20240415	-71.19	3810	20241210	55.38	6030	-1.82	20250121	4735	25.03	20250102	20550	-71.19	20240415	3810	55.38	20241210	2.80	N	452160	100	19 억	90090	N	N	N	N
34	20250120	161302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5510	110	2	2.04	181604710	33478	324.12	5400	5550	5290	7020	3780	5400	5424.60	0.89	5050	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	530	-19.89	1.47	12	0.35	-277.00	3755.00	20550	20240415	-73.19	3810	20241210	44.62	5550	-0.72	20250120	4735	16.37	20250102	20550	-73.19	20240415	3810	44.62	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
35	20250120	151316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5530	130	2	2.41	172429980	31814	308.01	5400	5550	5290	7020	3780	5400	5419.94	0.89	5148	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	532	-19.96	1.47	12	0.33	-277.00	3755.00	20550	20240415	-73.09	3810	20241210	45.14	5550	-0.36	20250120	4735	16.79	20250102	20550	-73.09	20240415	3810	45.14	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
36	20250120	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	100	2	1.85	153267330	28345	274.42	5400	5530	5290	7020	3780	5400	5407.21	0.89	5393	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	529	-19.86	1.46	12	0.29	-277.00	3755.00	20550	20240415	-73.24	3810	20241210	44.36	5540	-0.72	20250108	4735	16.16	20250102	20550	-73.24	20240415	3810	44.36	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
37	20250120	131313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	10	2	0.19	107279160	19939	193.04	5400	5450	5290	7020	3780	5400	5380.37	0.89	2006	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	520	-19.53	1.44	12	0.21	-277.00	3755.00	20550	20240415	-73.67	3810	20241210	41.99	5540	-2.35	20250108	4735	14.26	20250102	20550	-73.67	20240415	3810	41.99	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
38	20250120	121316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	20	2	0.37	42860780	8029	77.73	5400	5450	5290	7020	3780	5400	5338.25	0.89	-231	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	521	-19.57	1.44	12	0.08	-277.00	3755.00	20550	20240415	-73.63	3810	20241210	42.26	5540	-2.17	20250108	4735	14.47	20250102	20550	-73.63	20240415	3810	42.26	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
39	20250120	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-60	5	-1.11	28481560	5325	51.55	5400	5450	5300	7020	3780	5400	5348.65	0.89	42	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	514	-19.28	1.42	12	0.06	-277.00	3755.00	20550	20240415	-74.01	3810	20241210	40.16	5540	-3.61	20250108	4735	12.78	20250102	20550	-74.01	20240415	3810	40.16	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
40	20250120	101314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	10	2	0.19	5688260	1055	10.21	5400	5450	5360	7020	3780	5400	5391.72	0.89	-184	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	520	-19.53	1.44	12	0.01	-277.00	3755.00	20550	20240415	-73.67	3810	20241210	41.99	5540	-2.35	20250108	4735	14.26	20250102	20550	-73.67	20240415	3810	41.99	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
41	20250120	091315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	-10	5	-0.19	1825180	338	3.27	5400	5400	5390	7020	3780	5400	5399.94	0.89	-50	5513	5456	5373	5316	5233	5485	5345	19	1620	100	3340	10	1	9617527	518	-19.46	1.44	12	0.00	-277.00	3755.00	20550	20240415	-73.77	3810	20241210	41.47	5540	-2.71	20250108	4735	13.83	20250102	20550	-73.77	20240415	3810	41.47	20241210	2.76	N	452160	100	19 억	85446	N	N	N	N
42	20250117	161309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-10	5	-0.18	55254270	10316	38.10	5360	5430	5290	7030	3790	5410	5353.93	0.92	-2566	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	519	-19.49	1.44	12	0.11	-277.00	3755.00	20550	20240415	-73.72	3810	20241210	41.73	5540	-2.53	20250108	4735	14.04	20250102	20550	-73.72	20240415	3810	41.73	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
43	20250117	151305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-70	5	-1.29	47897750	8952	33.07	5360	5430	5290	7030	3790	5410	5350.51	0.92	-1958	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	514	-19.28	1.42	12	0.09	-277.00	3755.00	20550	20240415	-74.01	3810	20241210	40.16	5540	-3.61	20250108	4735	12.78	20250102	20550	-74.01	20240415	3810	40.16	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
44	20250117	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	-80	5	-1.48	42125450	7870	29.07	5360	5430	5290	7030	3790	5410	5352.66	0.92	-1858	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	513	-19.24	1.42	12	0.08	-277.00	3755.00	20550	20240415	-74.06	3810	20241210	39.90	5540	-3.79	20250108	4735	12.57	20250102	20550	-74.06	20240415	3810	39.90	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
45	20250117	131312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-70	5	-1.29	35398620	6611	24.42	5360	5430	5290	7030	3790	5410	5354.50	0.92	-1434	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	514	-19.28	1.42	12	0.07	-277.00	3755.00	20550	20240415	-74.01	3810	20241210	40.16	5540	-3.61	20250108	4735	12.78	20250102	20550	-74.01	20240415	3810	40.16	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
46	20250117	121313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	-100	5	-1.85	29985990	5590	20.65	5360	5430	5310	7030	3790	5410	5364.22	0.92	-1702	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	511	-19.17	1.41	12	0.06	-277.00	3755.00	20550	20240415	-74.16	3810	20241210	39.37	5540	-4.15	20250108	4735	12.14	20250102	20550	-74.16	20240415	3810	39.37	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
47	20250117	111314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	-50	5	-0.92	23769000	4424	16.34	5360	5430	5330	7030	3790	5410	5372.74	0.92	-1582	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	515	-19.35	1.43	12	0.05	-277.00	3755.00	20550	20240415	-73.92	3810	20241210	40.68	5540	-3.25	20250108	4735	13.20	20250102	20550	-73.92	20240415	3810	40.68	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
48	20250117	101313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	10	2	0.18	7746100	1443	5.33	5360	5430	5330	7030	3790	5410	5368.05	0.92	-142	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	521	-19.57	1.44	12	0.02	-277.00	3755.00	20550	20240415	-73.63	3810	20241210	42.26	5540	-2.17	20250108	4735	14.47	20250102	20550	-73.63	20240415	3810	42.26	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
49	20250117	091313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-10	5	-0.18	1438610	268	0.99	5360	5420	5360	7030	3790	5410	5367.95	0.92	36	5610	5510	5390	5290	5170	5520	5300	19	1620	100	3350	10	1	9617527	519	-19.49	1.44	12	0.00	-277.00	3755.00	20550	20240415	-73.72	3810	20241210	41.73	5540	-2.53	20250108	4735	14.04	20250102	20550	-73.72	20240415	3810	41.73	20241210	2.77	N	452160	100	19 억	88012	N	N	N	N
50	20250116	161304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	60	2	1.12	144198630	26902	134.45	5410	5490	5270	6950	3750	5350	5360.10	0.92	-501	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	520	-19.53	1.44	12	0.28	-277.00	3755.00	20550	20240415	-73.67	3810	20241210	41.99	5540	-2.35	20250108	4735	14.26	20250102	20550	-73.67	20240415	3810	41.99	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
51	20250116	151200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	70	2	1.31	141472450	26398	131.93	5410	5490	5270	6950	3750	5350	5359.21	0.92	-393	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	521	-19.57	1.44	12	0.27	-277.00	3755.00	20550	20240415	-73.63	3810	20241210	42.26	5540	-2.17	20250108	4735	14.47	20250102	20550	-73.63	20240415	3810	42.26	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
52	20250116	141309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-80	5	-1.50	108614990	20238	101.14	5410	5490	5270	6950	3750	5350	5366.88	0.92	-1097	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	507	-19.03	1.40	12	0.21	-277.00	3755.00	20550	20240415	-74.36	3810	20241210	38.32	5540	-4.87	20250108	4735	11.30	20250102	20550	-74.36	20240415	3810	38.32	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
53	20250116	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	20	2	0.37	101706130	18935	94.63	5410	5490	5270	6950	3750	5350	5371.33	0.92	-1078	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	516	-19.39	1.43	12	0.20	-277.00	3755.00	20550	20240415	-73.87	3810	20241210	40.94	5540	-3.07	20250108	4735	13.41	20250102	20550	-73.87	20240415	3810	40.94	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
54	20250116	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	40	2	0.75	94875040	17664	88.28	5410	5490	5270	6950	3750	5350	5371.10	0.92	-960	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	518	-19.46	1.44	12	0.18	-277.00	3755.00	20550	20240415	-73.77	3810	20241210	41.47	5540	-2.71	20250108	4735	13.83	20250102	20550	-73.77	20240415	3810	41.47	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
55	20250116	111310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	10	2	0.19	89215130	16606	82.99	5410	5490	5270	6950	3750	5350	5372.46	0.92	-948	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	515	-19.35	1.43	12	0.17	-277.00	3755.00	20550	20240415	-73.92	3810	20241210	40.68	5540	-3.25	20250108	4735	13.20	20250102	20550	-73.92	20240415	3810	40.68	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
56	20250116	101311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	60	2	1.12	56754310	10526	52.61	5410	5490	5330	6950	3750	5350	5391.82	0.92	-584	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	520	-19.53	1.44	12	0.11	-277.00	3755.00	20550	20240415	-73.67	3810	20241210	41.99	5540	-2.35	20250108	4735	14.26	20250102	20550	-73.67	20240415	3810	41.99	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
57	20250116	091313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	60	2	1.12	7890730	1455	7.27	5410	5490	5400	6950	3750	5350	5423.18	0.92	-476	5616	5482	5346	5212	5076	5485	5215	19	1600	100	3310	10	1	9617527	520	-19.53	1.44	12	0.02	-277.00	3755.00	20550	20240415	-73.67	3810	20241210	41.99	5540	-2.35	20250108	4735	14.26	20250102	20550	-73.67	20240415	3810	41.99	20241210	2.81	N	452160	100	19 억	88513	N	N	N	N
58	20250115	161305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	0	3	0.00	105234820	19777	55.90	5350	5480	5210	6950	3750	5350	5321.07	0.98	-6496	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	515	-19.31	1.42	12	0.21	-277.00	3755.00	20550	20240415	-73.97	3810	20241210	40.42	5540	-3.43	20250108	4735	12.99	20250102	20550	-73.97	20240415	3810	40.42	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
59	20250115	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-90	5	-1.68	101728570	19117	54.03	5350	5480	5210	6950	3750	5350	5321.37	0.98	-6237	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	506	-18.99	1.40	12	0.20	-277.00	3755.00	20550	20240415	-74.40	3810	20241210	38.06	5540	-5.05	20250108	4735	11.09	20250102	20550	-74.40	20240415	3810	38.06	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
60	20250115	141301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-100	5	-1.87	90316120	16938	47.87	5350	5480	5210	6950	3750	5350	5332.16	0.98	-5721	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	505	-18.95	1.40	12	0.18	-277.00	3755.00	20550	20240415	-74.45	3810	20241210	37.80	5540	-5.23	20250108	4735	10.88	20250102	20550	-74.45	20240415	3810	37.80	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
61	20250115	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	10	2	0.19	80864850	15149	42.82	5350	5480	5210	6950	3750	5350	5337.97	0.98	-4989	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	515	-19.35	1.43	12	0.16	-277.00	3755.00	20550	20240415	-73.92	3810	20241210	40.68	5540	-3.25	20250108	4735	13.20	20250102	20550	-73.92	20240415	3810	40.68	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
62	20250115	121253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-80	5	-1.50	63903330	11957	33.79	5350	5480	5210	6950	3750	5350	5344.43	0.98	-3339	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	507	-19.03	1.40	12	0.12	-277.00	3755.00	20550	20240415	-74.36	3810	20241210	38.32	5540	-4.87	20250108	4735	11.30	20250102	20550	-74.36	20240415	3810	38.32	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
63	20250115	111305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	10	2	0.19	59794360	11178	31.59	5350	5480	5210	6950	3750	5350	5349.29	0.98	-3186	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	515	-19.35	1.43	12	0.12	-277.00	3755.00	20550	20240415	-73.92	3810	20241210	40.68	5540	-3.25	20250108	4735	13.20	20250102	20550	-73.92	20240415	3810	40.68	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
64	20250115	101304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	10	2	0.19	40917560	7681	21.71	5350	5480	5210	6950	3750	5350	5327.11	0.98	-2486	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	515	-19.35	1.43	12	0.08	-277.00	3755.00	20550	20240415	-73.92	3810	20241210	40.68	5540	-3.25	20250108	4735	13.20	20250102	20550	-73.92	20240415	3810	40.68	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
65	20250115	091310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	70	2	1.31	11234510	2091	5.91	5350	5480	5290	6950	3750	5350	5372.79	0.98	-580	5503	5426	5273	5196	5043	5465	5235	19	1600	100	3310	10	1	9617527	521	-19.57	1.44	12	0.02	-277.00	3755.00	20550	20240415	-73.63	3810	20241210	42.26	5540	-2.17	20250108	4735	14.47	20250102	20550	-73.63	20240415	3810	42.26	20241210	2.83	N	452160	100	19 억	94707	N	N	N	N
66	20250114	161246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	230	2	4.49	183098080	35157	116.85	5200	5350	5120	6650	3590	5120	5207.57	0.93	5076	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	515	-19.31	1.42	12	0.37	-277.00	3755.00	20550	20240415	-73.97	3810	20241210	40.42	5540	-3.43	20250108	4735	12.99	20250102	20550	-73.97	20240415	3810	40.42	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
67	20250114	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	220	2	4.30	177241150	34056	113.19	5200	5350	5120	6650	3590	5120	5204.40	0.93	5164	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	514	-19.28	1.42	12	0.35	-277.00	3755.00	20550	20240415	-74.01	3810	20241210	40.16	5540	-3.61	20250108	4735	12.78	20250102	20550	-74.01	20240415	3810	40.16	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
68	20250114	141300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	180	2	3.52	162395310	31260	103.90	5200	5300	5120	6650	3590	5120	5194.99	0.93	4872	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	510	-19.13	1.41	12	0.33	-277.00	3755.00	20550	20240415	-74.21	3810	20241210	39.11	5540	-4.33	20250108	4735	11.93	20250102	20550	-74.21	20240415	3810	39.11	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
69	20250114	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	110	2	2.15	108440380	20861	69.33	5200	5270	5120	6650	3590	5120	5198.23	0.93	3718	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	503	-18.88	1.39	12	0.22	-277.00	3755.00	20550	20240415	-74.55	3810	20241210	37.27	5540	-5.60	20250108	4735	10.45	20250102	20550	-74.55	20240415	3810	37.27	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
70	20250114	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	90	2	1.76	98115740	18869	62.71	5200	5270	5120	6650	3590	5120	5199.84	0.93	3037	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	501	-18.81	1.39	12	0.20	-277.00	3755.00	20550	20240415	-74.65	3810	20241210	36.75	5540	-5.96	20250108	4735	10.03	20250102	20550	-74.65	20240415	3810	36.75	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
71	20250114	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	80	2	1.56	75465160	14532	48.30	5200	5270	5120	6650	3590	5120	5193.03	0.93	3030	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	500	-18.77	1.38	12	0.15	-277.00	3755.00	20550	20240415	-74.70	3810	20241210	36.48	5540	-6.14	20250108	4735	9.82	20250102	20550	-74.70	20240415	3810	36.48	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
72	20250114	101252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	10	2	0.20	68663530	13209	43.90	5200	5270	5130	6650	3590	5120	5198.24	0.93	3715	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	493	-18.52	1.37	12	0.14	-277.00	3755.00	20550	20240415	-75.04	3810	20241210	34.65	5540	-7.40	20250108	4735	8.34	20250102	20550	-75.04	20240415	3810	34.65	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
73	20250114	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	90	2	1.76	51366870	9872	32.81	5200	5270	5150	6650	3590	5120	5203.29	0.93	5614	5520	5320	5190	4990	4860	5255	4925	19	1530	100	3170	10	1	9617527	501	-18.81	1.39	12	0.10	-277.00	3755.00	20550	20240415	-74.65	3810	20241210	36.75	5540	-5.96	20250108	4735	10.03	20250102	20550	-74.65	20240415	3810	36.75	20241210	2.84	N	452160	100	19 억	89493	N	N	N	N
74	20250113	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-90	5	-1.73	154562660	29850	96.92	5140	5390	5060	6770	3650	5210	5177.98	0.92	1114	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	492	-18.48	1.36	12	0.31	-277.00	3755.00	20550	20240415	-75.09	3810	20241210	34.38	5540	-7.58	20250108	4735	8.13	20250102	20550	-75.09	20240415	3810	34.38	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
75	20250113	151246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	10	2	0.19	147043350	28384	92.16	5140	5390	5060	6770	3650	5210	5180.50	0.92	1205	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	502	-18.84	1.39	12	0.30	-277.00	3755.00	20550	20240415	-74.60	3810	20241210	37.01	5540	-5.78	20250108	4735	10.24	20250102	20550	-74.60	20240415	3810	37.01	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
76	20250113	141221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	10	2	0.19	129881660	25070	81.40	5140	5390	5060	6770	3650	5210	5180.76	0.92	1926	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	502	-18.84	1.39	12	0.26	-277.00	3755.00	20550	20240415	-74.60	3810	20241210	37.01	5540	-5.78	20250108	4735	10.24	20250102	20550	-74.60	20240415	3810	37.01	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
77	20250113	131227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-10	5	-0.19	123614710	23863	77.48	5140	5390	5060	6770	3650	5210	5180.18	0.92	2333	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	500	-18.77	1.38	12	0.25	-277.00	3755.00	20550	20240415	-74.70	3810	20241210	36.48	5540	-6.14	20250108	4735	9.82	20250102	20550	-74.70	20240415	3810	36.48	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
78	20250113	121231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	20	2	0.38	118416540	22861	74.23	5140	5390	5060	6770	3650	5210	5179.85	0.92	2462	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	503	-18.88	1.39	12	0.24	-277.00	3755.00	20550	20240415	-74.55	3810	20241210	37.27	5540	-5.60	20250108	4735	10.45	20250102	20550	-74.55	20240415	3810	37.27	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
79	20250113	111228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	40	2	0.77	109661180	21177	68.76	5140	5390	5060	6770	3650	5210	5178.32	0.92	2696	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	505	-18.95	1.40	12	0.22	-277.00	3755.00	20550	20240415	-74.45	3810	20241210	37.80	5540	-5.23	20250108	4735	10.88	20250102	20550	-74.45	20240415	3810	37.80	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
80	20250113	101229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	50	2	0.96	61953490	12049	39.12	5140	5300	5060	6770	3650	5210	5141.80	0.92	3560	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	506	-18.99	1.40	12	0.13	-277.00	3755.00	20550	20240415	-74.40	3810	20241210	38.06	5540	-5.05	20250108	4735	11.09	20250102	20550	-74.40	20240415	3810	38.06	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
81	20250113	091235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-70	5	-1.34	36782420	7194	23.36	5140	5200	5060	6770	3650	5210	5112.93	0.92	4223	5483	5346	5263	5126	5043	5305	5085	19	1560	100	3230	10	1	9617527	494	-18.56	1.37	12	0.07	-277.00	3755.00	20550	20240415	-74.99	3810	20241210	34.91	5540	-7.22	20250108	4735	8.55	20250102	20550	-74.99	20240415	3810	34.91	20241210	2.74	N	452160	100	19 억	88402	N	N	N	N
82	20250110	161207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-160	5	-2.98	158626450	30245	90.41	5320	5400	5180	6980	3760	5370	5244.72	0.96	-4172	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	501	-18.81	1.39	12	0.31	-277.00	3755.00	20550	20240415	-74.65	3810	20241210	36.75	5540	-5.96	20250108	4735	10.03	20250102	20550	-74.65	20240415	3810	36.75	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
83	20250110	151216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-100	5	-1.86	140355180	26765	80.01	5320	5400	5180	6980	3760	5370	5243.98	0.96	-3361	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	507	-19.03	1.40	12	0.28	-277.00	3755.00	20550	20240415	-74.36	3810	20241210	38.32	5540	-4.87	20250108	4735	11.30	20250102	20550	-74.36	20240415	3810	38.32	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
84	20250110	141222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-50	5	-0.93	135932330	25926	77.50	5320	5400	5180	6980	3760	5370	5243.09	0.96	-3191	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	512	-19.21	1.42	12	0.27	-277.00	3755.00	20550	20240415	-74.11	3810	20241210	39.63	5540	-3.97	20250108	4735	12.35	20250102	20550	-74.11	20240415	3810	39.63	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
85	20250110	131223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-50	5	-0.93	117072600	22363	66.85	5320	5400	5180	6980	3760	5370	5235.10	0.96	-1046	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	512	-19.21	1.42	12	0.23	-277.00	3755.00	20550	20240415	-74.11	3810	20241210	39.63	5540	-3.97	20250108	4735	12.35	20250102	20550	-74.11	20240415	3810	39.63	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
86	20250110	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-170	5	-3.17	105194290	20088	60.05	5320	5400	5190	6980	3760	5370	5236.67	0.96	-885	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	500	-18.77	1.38	12	0.21	-277.00	3755.00	20550	20240415	-74.70	3810	20241210	36.48	5540	-6.14	20250108	4735	9.82	20250102	20550	-74.70	20240415	3810	36.48	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
87	20250110	111220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	-130	5	-2.42	97809540	18668	55.80	5320	5400	5190	6980	3760	5370	5239.42	0.96	-786	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	504	-18.92	1.40	12	0.19	-277.00	3755.00	20550	20240415	-74.50	3810	20241210	37.53	5540	-5.42	20250108	4735	10.67	20250102	20550	-74.50	20240415	3810	37.53	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
88	20250110	101217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-150	5	-2.79	88570520	16898	50.51	5320	5400	5190	6980	3760	5370	5241.48	0.96	-932	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	502	-18.84	1.39	12	0.18	-277.00	3755.00	20550	20240415	-74.60	3810	20241210	37.01	5540	-5.78	20250108	4735	10.24	20250102	20550	-74.60	20240415	3810	37.01	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
89	20250110	091223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-50	5	-0.93	20694420	3893	11.64	5320	5400	5260	6980	3760	5370	5315.80	0.96	1016	5596	5482	5376	5262	5156	5430	5210	19	1610	100	3320	10	1	9617527	512	-19.21	1.42	12	0.04	-277.00	3755.00	20550	20240415	-74.11	3810	20241210	39.63	5540	-3.97	20250108	4735	12.35	20250102	20550	-74.11	20240415	3810	39.63	20241210	2.60	N	452160	100	19 억	92156	N	N	N	N
90	20250109	161209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-50	5	-0.92	178600060	33426	28.02	5410	5490	5270	7040	3800	5420	5343.14	1.00	-3838	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	516	-19.39	1.43	12	0.35	-277.00	3755.00	20550	20240415	-73.87	3810	20241210	40.94	5540	-3.07	20250108	4735	13.41	20250102	20550	-73.87	20240415	3810	40.94	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
91	20250109	151207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	-30	5	-0.55	164970080	30878	25.88	5410	5490	5270	7040	3800	5420	5342.64	1.00	-2659	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	518	-19.46	1.44	12	0.32	-277.00	3755.00	20550	20240415	-73.77	3810	20241210	41.47	5540	-2.71	20250108	4735	13.83	20250102	20550	-73.77	20240415	3810	41.47	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
92	20250109	141215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	-90	5	-1.66	142866010	26743	22.42	5410	5490	5270	7040	3800	5420	5342.18	1.00	-2395	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	513	-19.24	1.42	12	0.28	-277.00	3755.00	20550	20240415	-74.06	3810	20241210	39.90	5540	-3.79	20250108	4735	12.57	20250102	20550	-74.06	20240415	3810	39.90	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
93	20250109	131214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-80	5	-1.48	116577020	21798	18.27	5410	5490	5270	7040	3800	5420	5348.06	1.00	-2283	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	514	-19.28	1.42	12	0.23	-277.00	3755.00	20550	20240415	-74.01	3810	20241210	40.16	5540	-3.61	20250108	4735	12.78	20250102	20550	-74.01	20240415	3810	40.16	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
94	20250109	121214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-70	5	-1.29	109307980	20432	17.13	5410	5490	5270	7040	3800	5420	5349.84	1.00	-2211	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	515	-19.31	1.42	12	0.21	-277.00	3755.00	20550	20240415	-73.97	3810	20241210	40.42	5540	-3.43	20250108	4735	12.99	20250102	20550	-73.97	20240415	3810	40.42	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
95	20250109	111219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-70	5	-1.29	95144740	17768	14.89	5410	5490	5270	7040	3800	5420	5354.84	1.00	-1161	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	515	-19.31	1.42	12	0.18	-277.00	3755.00	20550	20240415	-73.97	3810	20241210	40.42	5540	-3.43	20250108	4735	12.99	20250102	20550	-73.97	20240415	3810	40.42	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
96	20250109	101216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	-90	5	-1.66	87784520	16385	13.74	5410	5490	5270	7040	3800	5420	5357.61	1.00	-1305	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	513	-19.24	1.42	12	0.17	-277.00	3755.00	20550	20240415	-74.06	3810	20241210	39.90	5540	-3.79	20250108	4735	12.57	20250102	20550	-74.06	20240415	3810	39.90	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
97	20250109	091220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-50	5	-0.92	40562030	7565	6.34	5410	5490	5270	7040	3800	5420	5361.80	1.00	-483	5833	5626	5333	5126	4833	5730	5230	19	1620	100	3360	10	1	9617527	516	-19.39	1.43	12	0.08	-277.00	3755.00	20550	20240415	-73.87	3810	20241210	40.94	5540	-3.07	20250108	4735	13.41	20250102	20550	-73.87	20240415	3810	40.94	20241210	2.60	N	452160	100	19 억	95838	N	N	N	N
98	20250108	161203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	350	2	6.90	634479420	118533	505.21	5100	5540	5040	6590	3550	5070	5352.74	0.90	10024	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	521	-19.57	1.44	12	1.23	-277.00	3755.00	20550	20240415	-73.63	3810	20241210	42.26	5540	-2.17	20250108	4735	14.47	20250102	20550	-73.63	20240415	3810	42.26	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
99	20250108	151208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	280	2	5.52	615972600	115108	490.61	5100	5540	5040	6590	3550	5070	5351.26	0.90	10283	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	515	-19.31	1.42	12	1.20	-277.00	3755.00	20550	20240415	-73.97	3810	20241210	40.42	5540	-3.43	20250108	4735	12.99	20250102	20550	-73.97	20240415	3810	40.42	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
100	20250108	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	300	2	5.92	545238640	102045	434.94	5100	5540	5040	6590	3550	5070	5343.12	0.90	12709	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	516	-19.39	1.43	12	1.06	-277.00	3755.00	20550	20240415	-73.87	3810	20241210	40.94	5540	-3.07	20250108	4735	13.41	20250102	20550	-73.87	20240415	3810	40.94	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
101	20250108	131209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	380	2	7.50	516381020	96699	412.15	5100	5540	5040	6590	3550	5070	5340.09	0.90	11056	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	524	-19.68	1.45	12	1.01	-277.00	3755.00	20550	20240415	-73.48	3810	20241210	43.04	5540	-1.62	20250108	4735	15.10	20250102	20550	-73.48	20240415	3810	43.04	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
102	20250108	121206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	310	2	6.11	449186660	84237	359.04	5100	5540	5040	6590	3550	5070	5332.42	0.90	7759	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	517	-19.42	1.43	12	0.88	-277.00	3755.00	20550	20240415	-73.82	3810	20241210	41.21	5540	-2.89	20250108	4735	13.62	20250102	20550	-73.82	20240415	3810	41.21	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
103	20250108	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	330	2	6.51	336026560	63161	269.21	5100	5540	5040	6590	3550	5070	5320.16	0.90	5875	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	519	-19.49	1.44	12	0.66	-277.00	3755.00	20550	20240415	-73.72	3810	20241210	41.73	5540	-2.53	20250108	4735	14.04	20250102	20550	-73.72	20240415	3810	41.73	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
104	20250108	101208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	80	2	1.58	67124840	13141	56.01	5100	5150	5040	6590	3550	5070	5108.05	0.90	771	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	495	-18.59	1.37	12	0.14	-277.00	3755.00	20550	20240415	-74.94	3810	20241210	35.17	5150	0.00	20250108	4735	8.76	20250102	20550	-74.94	20240415	3810	35.17	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
105	20250108	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	10	2	0.20	10668610	2109	8.99	5100	5100	5040	6590	3550	5070	5058.61	0.90	-1782	5200	5135	5065	5000	4930	5167	5032	19	1520	100	3140	10	1	9617527	489	-18.34	1.35	12	0.02	-277.00	3755.00	20550	20240415	-75.28	3810	20241210	33.33	5130	-0.97	20250107	4735	7.29	20250102	20550	-75.28	20240415	3810	33.33	20241210	2.55	N	452160	100	19 억	86550	N	N	N	N
106	20250107	161155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	0	3	0.00	118722710	23457	65.30	5000	5130	4995	6590	3550	5070	5061.25	0.95	-5259	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	488	-18.30	1.35	12	0.24	-277.00	3755.00	20550	20240415	-75.33	3810	20241210	33.07	5130	-1.17	20250107	4735	7.07	20250102	20550	-75.33	20240415	3810	33.07	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
107	20250107	151200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	0	3	0.00	114028490	22531	62.72	5000	5130	4995	6590	3550	5070	5060.96	0.95	-4885	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	488	-18.30	1.35	12	0.23	-277.00	3755.00	20550	20240415	-75.33	3810	20241210	33.07	5130	-1.17	20250107	4735	7.07	20250102	20550	-75.33	20240415	3810	33.07	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
108	20250107	141158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-10	5	-0.20	102701340	20280	56.46	5000	5130	4995	6590	3550	5070	5064.17	0.95	-4656	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	487	-18.27	1.35	12	0.21	-277.00	3755.00	20550	20240415	-75.38	3810	20241210	32.81	5130	-1.36	20250107	4735	6.86	20250102	20550	-75.38	20240415	3810	32.81	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
109	20250107	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	0	3	0.00	95473150	18850	52.47	5000	5130	4995	6590	3550	5070	5064.89	0.95	-4320	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	488	-18.30	1.35	12	0.20	-277.00	3755.00	20550	20240415	-75.33	3810	20241210	33.07	5130	-1.17	20250107	4735	7.07	20250102	20550	-75.33	20240415	3810	33.07	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
110	20250107	121200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	10	2	0.20	91399940	18040	50.22	5000	5130	4995	6590	3550	5070	5066.52	0.95	-4254	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	489	-18.34	1.35	12	0.19	-277.00	3755.00	20550	20240415	-75.28	3810	20241210	33.33	5130	-0.97	20250107	4735	7.29	20250102	20550	-75.28	20240415	3810	33.33	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
111	20250107	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	50	2	0.99	81510670	16099	44.82	5000	5130	4995	6590	3550	5070	5063.09	0.95	-3733	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	492	-18.48	1.36	12	0.17	-277.00	3755.00	20550	20240415	-75.09	3810	20241210	34.38	5130	-0.19	20250107	4735	8.13	20250102	20550	-75.09	20240415	3810	34.38	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
112	20250107	101200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	20	2	0.39	48449510	9625	26.79	5000	5100	4995	6590	3550	5070	5033.72	0.95	-3218	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	490	-18.38	1.36	12	0.10	-277.00	3755.00	20550	20240415	-75.23	3810	20241210	33.60	5100	-0.20	20250107	4735	7.50	20250102	20550	-75.23	20240415	3810	33.60	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
113	20250107	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-20	5	-0.39	19442075	3859	10.74	5000	5070	4995	6590	3550	5070	5038.11	0.95	-1506	5196	5132	5026	4962	4856	5165	4995	19	1520	100	3140	10	1	9617527	486	-18.23	1.34	12	0.04	-277.00	3755.00	20550	20240415	-75.43	3810	20241210	32.55	5090	-0.79	20250106	4735	6.65	20250102	20550	-75.43	20240415	3810	32.55	20241210	2.57	N	452160	100	19 억	91802	N	N	N	N
114	20250106	161144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	105	2	2.11	179035370	35916	91.90	4980	5090	4920	6450	3480	4965	4984.74	0.90	5269	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	10	1	9617527	488	-18.30	1.35	12	0.37	-277.00	3755.00	20550	20240415	-75.33	3810	20241210	33.07	5090	-0.39	20250106	4735	7.07	20250102	20550	-75.33	20240415	3810	33.07	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
115	20250106	151144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	65	2	1.31	175467220	35211	90.10	4980	5090	4920	6450	3480	4965	4983.31	0.90	5428	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	10	1	9617527	484	-18.16	1.34	12	0.37	-277.00	3755.00	20550	20240415	-75.52	3810	20241210	32.02	5090	-1.18	20250106	4735	6.23	20250102	20550	-75.52	20240415	3810	32.02	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
116	20250106	141144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	75	2	1.51	163601900	32859	84.08	4980	5090	4920	6450	3480	4965	4978.91	0.90	5832	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	10	1	9617527	485	-18.19	1.34	12	0.34	-277.00	3755.00	20550	20240415	-75.47	3810	20241210	32.28	5090	-0.98	20250106	4735	6.44	20250102	20550	-75.47	20240415	3810	32.28	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
117	20250106	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	75	2	1.51	156073770	31367	80.26	4980	5090	4920	6450	3480	4965	4975.73	0.90	6159	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	10	1	9617527	485	-18.19	1.34	12	0.33	-277.00	3755.00	20550	20240415	-75.47	3810	20241210	32.28	5090	-0.98	20250106	4735	6.44	20250102	20550	-75.47	20240415	3810	32.28	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
118	20250106	121142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	75	2	1.51	151429760	30443	77.90	4980	5090	4920	6450	3480	4965	4974.21	0.90	6021	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	10	1	9617527	485	-18.19	1.34	12	0.32	-277.00	3755.00	20550	20240415	-75.47	3810	20241210	32.28	5090	-0.98	20250106	4735	6.44	20250102	20550	-75.47	20240415	3810	32.28	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
119	20250106	111137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	0	3	0.00	139731925	28105	71.91	4980	5090	4920	6450	3480	4965	4971.78	0.90	6513	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	5	1	9617527	478	-17.92	1.32	12	0.29	-277.00	3755.00	20550	20240415	-75.84	3810	20241210	30.31	5090	-2.46	20250106	4735	4.86	20250102	20550	-75.84	20240415	3810	30.31	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
120	20250106	101133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	0	3	0.00	119169450	23981	61.36	4980	5090	4920	6450	3480	4965	4969.33	0.90	6705	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	5	1	9617527	478	-17.92	1.32	12	0.25	-277.00	3755.00	20550	20240415	-75.84	3810	20241210	30.31	5090	-2.46	20250106	4735	4.86	20250102	20550	-75.84	20240415	3810	30.31	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
121	20250106	091134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	15	2	0.30	16661475	3315	8.48	4980	5090	4980	6450	3480	4965	5026.09	0.90	-842	5191	5077	4956	4842	4721	5135	4900	19	1485	100	3070	5	1	9617527	479	-17.98	1.33	12	0.03	-277.00	3755.00	20550	20240415	-75.77	3810	20241210	30.71	5090	-2.16	20250106	4735	5.17	20250102	20550	-75.77	20240415	3810	30.71	20241210	2.55	N	452160	100	19 억	86533	N	N	N	N
122	20250103	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	135	2	2.80	194754580	39080	278.78	4835	5070	4835	6270	3385	4830	4983.48	0.85	5046	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	5	1	9617527	478	-17.92	1.32	12	0.41	-277.00	3755.00	20550	20240415	-75.84	3810	20241210	30.31	5070	-2.07	20250103	4735	4.86	20250102	20550	-75.84	20240415	3810	30.31	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
123	20250103	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	140	2	2.90	188876790	37896	270.34	4835	5070	4835	6270	3385	4830	4984.08	0.85	5502	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	5	1	9617527	478	-17.94	1.32	12	0.39	-277.00	3755.00	20550	20240415	-75.82	3810	20241210	30.45	5070	-1.97	20250103	4735	4.96	20250102	20550	-75.82	20240415	3810	30.45	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
124	20250103	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	150	2	3.11	154073235	30871	220.22	4835	5070	4835	6270	3385	4830	4990.87	0.85	3326	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	5	1	9617527	479	-17.98	1.33	12	0.32	-277.00	3755.00	20550	20240415	-75.77	3810	20241210	30.71	5070	-1.78	20250103	4735	5.17	20250102	20550	-75.77	20240415	3810	30.71	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
125	20250103	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	220	2	4.55	114025155	22859	163.07	4835	5070	4835	6270	3385	4830	4988.20	0.85	3420	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	10	1	9617527	486	-18.23	1.34	12	0.24	-277.00	3755.00	20550	20240415	-75.43	3810	20241210	32.55	5070	-0.39	20250103	4735	6.65	20250102	20550	-75.43	20240415	3810	32.55	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
126	20250103	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	200	2	4.14	106134775	21287	151.85	4835	5070	4835	6270	3385	4830	4985.90	0.85	3003	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	10	1	9617527	484	-18.16	1.34	12	0.22	-277.00	3755.00	20550	20240415	-75.52	3810	20241210	32.02	5070	-0.79	20250103	4735	6.23	20250102	20550	-75.52	20240415	3810	32.02	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
127	20250103	111132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	200	2	4.14	83703345	16834	120.09	4835	5040	4835	6270	3385	4830	4972.28	0.85	2425	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	10	1	9617527	484	-18.16	1.34	12	0.18	-277.00	3755.00	20550	20240415	-75.52	3810	20241210	32.02	5040	-0.20	20250103	4735	6.23	20250102	20550	-75.52	20240415	3810	32.02	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
128	20250103	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	170	2	3.52	47838260	9668	68.97	4835	5030	4835	6270	3385	4830	4948.10	0.85	227	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	10	1	9617527	481	-18.05	1.33	12	0.10	-277.00	3755.00	20550	20240415	-75.67	3810	20241210	31.23	5030	-0.60	20250103	4735	5.60	20250102	20550	-75.67	20240415	3810	31.23	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
129	20250103	091132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	75	2	1.55	4960885	1012	7.22	4835	4945	4835	6270	3385	4830	4902.06	0.85	-277	4960	4895	4815	4750	4670	4927	4782	19	1440	100	2990	5	1	9617527	472	-17.71	1.31	12	0.01	-277.00	3755.00	20550	20240415	-76.13	3810	20241210	28.74	4945	-0.81	20250103	4735	3.59	20250102	20550	-76.13	20240415	3810	28.74	20241210	2.57	N	452160	100	19 억	81561	N	N	N	N
130	20250102	161118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	50	2	1.05	67318070	14001	75.11	4740	4880	4735	6210	3350	4780	4808.09	0.86	-1373	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	465	-17.44	1.29	12	0.15	-277.00	3755.00	20550	20240415	-76.50	3810	20241210	26.77	4880	-1.02	20250102	4735	2.01	20250102	20550	-76.50	20240415	3810	26.77	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
131	20250102	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	30	2	0.63	64157615	13344	71.58	4740	4880	4735	6210	3350	4780	4807.97	0.86	-1112	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	463	-17.36	1.28	12	0.14	-277.00	3755.00	20550	20240415	-76.59	3810	20241210	26.25	4880	-1.43	20250102	4735	1.58	20250102	20550	-76.59	20240415	3810	26.25	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
132	20250102	141117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	10	2	0.21	51991520	10803	57.95	4740	4880	4735	6210	3350	4780	4812.69	0.86	-1603	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	461	-17.29	1.28	12	0.11	-277.00	3755.00	20550	20240415	-76.69	3810	20241210	25.72	4880	-1.84	20250102	4735	1.16	20250102	20550	-76.69	20240415	3810	25.72	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
133	20250102	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	20	2	0.42	38062745	7905	42.41	4740	4880	4735	6210	3350	4780	4815.02	0.86	-1612	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	462	-17.33	1.28	12	0.08	-277.00	3755.00	20550	20240415	-76.64	3810	20241210	25.98	4880	-1.64	20250102	4735	1.37	20250102	20550	-76.64	20240415	3810	25.98	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
134	20250102	121118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	20	2	0.42	26322405	5456	29.27	4740	4880	4735	6210	3350	4780	4824.49	0.86	-1051	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	462	-17.33	1.28	12	0.06	-277.00	3755.00	20550	20240415	-76.64	3810	20241210	25.98	4880	-1.64	20250102	4735	1.37	20250102	20550	-76.64	20240415	3810	25.98	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
135	20250102	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4815	35	2	0.73	18953360	3923	21.05	4740	4880	4735	6210	3350	4780	4831.34	0.86	-931	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	463	-17.38	1.28	12	0.04	-277.00	3755.00	20550	20240415	-76.57	3810	20241210	26.38	4880	-1.33	20250102	4735	1.69	20250102	20550	-76.57	20240415	3810	26.38	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
136	20250102	101116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	70	2	1.46	1825610	384	2.06	4740	4880	4735	6210	3350	4780	4754.19	0.86	-5	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	466	-17.51	1.29	12	0.00	-277.00	3755.00	20550	20240415	-76.40	3810	20241210	27.30	4880	-0.61	20250102	4735	2.43	20250102	20550	-76.40	20240415	3810	27.30	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N
137	20250102	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	0	3	0.00	0	0	0.00	0	0	0	6210	3350	4780	0.00	0.86	0	4963	4871	4708	4616	4453	4917	4662	19	1430	100	2960	5	1	9617527	460	-17.26	1.27	12	0.00	-277.00	3755.00	20550	20240415	-76.74	3810	20241210	25.46	0	0.00	0	0	0.00	0	20550	-76.74	20240415	3810	25.46	20241210	2.55	N	452160	100	19 억	82934	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History