KissMeData/412350/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	161308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	0	3	0.00	124593170	29490	29.94	4250	4275	4170	5460	2945	4205	4225.10	1.70	1122	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	367	-200.24	1.00	12	0.34	-21.00	4211.00	13610	20240507	-69.10	3020	20241210	39.24	4830	-12.94	20250120	3710	13.34	20250102	13610	-69.10	20240507	3020	39.24	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
3	20250124	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	0	3	0.00	116354945	27531	27.95	4250	4275	4170	5460	2945	4205	4226.32	1.70	1677	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	367	-200.24	1.00	12	0.32	-21.00	4211.00	13610	20240507	-69.10	3020	20241210	39.24	4830	-12.94	20250120	3710	13.34	20250102	13610	-69.10	20240507	3020	39.24	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
4	20250124	141306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	15	2	0.36	110282590	26093	26.49	4250	4275	4170	5460	2945	4205	4226.52	1.70	1607	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	368	-200.95	1.00	12	0.30	-21.00	4211.00	13610	20240507	-68.99	3020	20241210	39.74	4830	-12.63	20250120	3710	13.75	20250102	13610	-68.99	20240507	3020	39.74	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
5	20250124	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	20	2	0.48	102467030	24240	24.61	4250	4275	4170	5460	2945	4205	4227.19	1.70	2877	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	369	-201.19	1.00	12	0.28	-21.00	4211.00	13610	20240507	-68.96	3020	20241210	39.90	4830	-12.53	20250120	3710	13.88	20250102	13610	-68.96	20240507	3020	39.90	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
6	20250124	121304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	20	2	0.48	80259895	18999	19.29	4250	4275	4170	5460	2945	4205	4224.43	1.70	3525	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	369	-201.19	1.00	12	0.22	-21.00	4211.00	13610	20240507	-68.96	3020	20241210	39.90	4830	-12.53	20250120	3710	13.88	20250102	13610	-68.96	20240507	3020	39.90	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
7	20250124	111306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	40	2	0.95	71022490	16812	17.07	4250	4275	4170	5460	2945	4205	4224.51	1.70	3231	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	370	-202.14	1.01	12	0.19	-21.00	4211.00	13610	20240507	-68.81	3020	20241210	40.56	4830	-12.11	20250120	3710	14.42	20250102	13610	-68.81	20240507	3020	40.56	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
8	20250124	101302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	5	2	0.12	59758860	14149	14.36	4250	4275	4170	5460	2945	4205	4223.54	1.70	1755	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	367	-200.48	1.00	12	0.16	-21.00	4211.00	13610	20240507	-69.07	3020	20241210	39.40	4830	-12.84	20250120	3710	13.48	20250102	13610	-69.07	20240507	3020	39.40	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
9	20250124	091311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	0	3	0.00	16914965	4011	4.07	4250	4260	4170	5460	2945	4205	4217.14	1.70	327	4645	4425	4310	4090	3975	4367	4032	44	1255	500	2600	5	1	8726972	367	-200.24	1.00	12	0.05	-21.00	4211.00	13610	20240507	-69.10	3020	20241210	39.24	4830	-12.94	20250120	3710	13.34	20250102	13610	-69.10	20240507	3020	39.24	20241210	1.88	N	412350	500	43 억	148634	N	N	N	N
10	20250123	161301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	-190	5	-4.32	418258340	98280	129.73	4530	4530	4195	5710	3080	4395	4255.82	1.92	-19320	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	367	-200.24	1.00	12	1.13	-21.00	4211.00	13610	20240507	-69.10	3020	20241210	39.24	4830	-12.94	20250120	3710	13.34	20250102	13610	-69.10	20240507	3020	39.24	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
11	20250123	151259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	-185	5	-4.21	398415455	93564	123.50	4530	4530	4195	5710	3080	4395	4258.21	1.92	-17923	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	367	-200.48	1.00	12	1.07	-21.00	4211.00	13610	20240507	-69.07	3020	20241210	39.40	4830	-12.84	20250120	3710	13.48	20250102	13610	-69.07	20240507	3020	39.40	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
12	20250123	141255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	-165	5	-3.75	340829375	79898	105.46	4530	4530	4195	5710	3080	4395	4265.81	1.92	-8867	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	369	-201.43	1.00	12	0.92	-21.00	4211.00	13610	20240507	-68.92	3020	20241210	40.07	4830	-12.42	20250120	3710	14.02	20250102	13610	-68.92	20240507	3020	40.07	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
13	20250123	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-130	5	-2.96	326416780	76502	100.98	4530	4530	4195	5710	3080	4395	4266.77	1.92	-8780	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	372	-203.10	1.01	12	0.88	-21.00	4211.00	13610	20240507	-68.66	3020	20241210	41.23	4830	-11.70	20250120	3710	14.96	20250102	13610	-68.66	20240507	3020	41.23	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
14	20250123	121300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	-125	5	-2.84	264592365	61896	81.70	4530	4530	4195	5710	3080	4395	4274.79	1.92	-11580	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	373	-203.33	1.01	12	0.71	-21.00	4211.00	13610	20240507	-68.63	3020	20241210	41.39	4830	-11.59	20250120	3710	15.09	20250102	13610	-68.63	20240507	3020	41.39	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
15	20250123	111249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-195	5	-4.44	242180800	56603	74.72	4530	4530	4195	5710	3080	4395	4278.59	1.92	-10649	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	367	-200.00	1.00	12	0.65	-21.00	4211.00	13610	20240507	-69.14	3020	20241210	39.07	4830	-13.04	20250120	3710	13.21	20250102	13610	-69.14	20240507	3020	39.07	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
16	20250123	101257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-155	5	-3.53	141691030	32787	43.28	4530	4530	4235	5710	3080	4395	4321.56	1.92	-9781	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	370	-201.90	1.01	12	0.38	-21.00	4211.00	13610	20240507	-68.85	3020	20241210	40.40	4830	-12.22	20250120	3710	14.29	20250102	13610	-68.85	20240507	3020	40.40	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
17	20250123	091300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-80	5	-1.82	55352550	12581	16.61	4530	4530	4305	5710	3080	4395	4399.69	1.92	-4716	4601	4497	4401	4297	4201	4450	4250	44	1315	500	2720	5	1	8726972	377	-205.48	1.02	12	0.14	-21.00	4211.00	13610	20240507	-68.30	3020	20241210	42.88	4830	-10.66	20250120	3710	16.31	20250102	13610	-68.30	20240507	3020	42.88	20241210	1.85	N	412350	500	43 억	167387	N	N	N	N
18	20250122	161249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	-95	5	-2.12	327318525	74888	48.69	4495	4505	4305	5830	3145	4490	4370.64	2.01	-8066	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	384	-209.29	1.04	12	0.86	-21.00	4211.00	13610	20240507	-67.71	3020	20241210	45.53	4830	-9.01	20250120	3710	18.46	20250102	13610	-67.71	20240507	3020	45.53	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
19	20250122	151251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-90	5	-2.00	302999730	69350	45.09	4495	4505	4305	5830	3145	4490	4369.14	2.01	-7640	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	384	-209.52	1.04	12	0.79	-21.00	4211.00	13610	20240507	-67.67	3020	20241210	45.70	4830	-8.90	20250120	3710	18.60	20250102	13610	-67.67	20240507	3020	45.70	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
20	20250122	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-115	5	-2.56	254154140	58204	37.84	4495	4505	4305	5830	3145	4490	4366.61	2.01	-5378	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	382	-208.33	1.04	12	0.67	-21.00	4211.00	13610	20240507	-67.85	3020	20241210	44.87	4830	-9.42	20250120	3710	17.92	20250102	13610	-67.85	20240507	3020	44.87	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
21	20250122	131250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-115	5	-2.56	211137295	48349	31.43	4495	4505	4305	5830	3145	4490	4366.94	2.01	-5689	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	382	-208.33	1.04	12	0.55	-21.00	4211.00	13610	20240507	-67.85	3020	20241210	44.87	4830	-9.42	20250120	3710	17.92	20250102	13610	-67.85	20240507	3020	44.87	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
22	20250122	121248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-135	5	-3.01	185816265	42583	27.68	4495	4505	4305	5830	3145	4490	4363.63	2.01	-3791	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	380	-207.38	1.03	12	0.49	-21.00	4211.00	13610	20240507	-68.00	3020	20241210	44.21	4830	-9.83	20250120	3710	17.39	20250102	13610	-68.00	20240507	3020	44.21	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
23	20250122	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-120	5	-2.67	160059185	36680	23.85	4495	4505	4305	5830	3145	4490	4363.66	2.01	-1952	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	381	-208.10	1.04	12	0.42	-21.00	4211.00	13610	20240507	-67.89	3020	20241210	44.70	4830	-9.52	20250120	3710	17.79	20250102	13610	-67.89	20240507	3020	44.70	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
24	20250122	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4335	-155	5	-3.45	130037805	29792	19.37	4495	4505	4305	5830	3145	4490	4364.86	2.01	-1812	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	378	-206.43	1.03	12	0.34	-21.00	4211.00	13610	20240507	-68.15	3020	20241210	43.54	4830	-10.25	20250120	3710	16.85	20250102	13610	-68.15	20240507	3020	43.54	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
25	20250122	091251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-130	5	-2.90	36297030	8192	5.33	4495	4505	4355	5830	3145	4490	4430.79	2.01	-2165	4723	4606	4458	4341	4193	4532	4267	44	1340	500	2780	5	1	8726972	380	-207.62	1.04	12	0.09	-21.00	4211.00	13610	20240507	-67.96	3020	20241210	44.37	4830	-9.73	20250120	3710	17.52	20250102	13610	-67.96	20240507	3020	44.37	20241210	2.02	N	412350	500	43 억	175457	N	N	N	N
26	20250121	161240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4490	-110	5	-2.39	674510855	152723	20.10	4575	4575	4310	5980	3220	4600	4415.03	2.32	-28295	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	392	-213.81	1.07	12	1.75	-21.00	4211.00	13610	20240507	-67.01	3020	20241210	48.68	4830	-7.04	20250120	3710	21.02	20250102	13610	-67.01	20240507	3020	48.68	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
27	20250121	151243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-175	5	-3.80	640928570	145217	19.11	4575	4575	4310	5980	3220	4600	4412.04	2.32	-25525	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	386	-210.71	1.05	12	1.66	-21.00	4211.00	13610	20240507	-67.49	3020	20241210	46.52	4830	-8.39	20250120	3710	19.27	20250102	13610	-67.49	20240507	3020	46.52	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
28	20250121	141244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-190	5	-4.13	604988430	137080	18.04	4575	4575	4310	5980	3220	4600	4411.75	2.32	-23786	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	385	-210.00	1.05	12	1.57	-21.00	4211.00	13610	20240507	-67.60	3020	20241210	46.03	4830	-8.70	20250120	3710	18.87	20250102	13610	-67.60	20240507	3020	46.03	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
29	20250121	131243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-235	5	-5.11	574948580	130235	17.14	4575	4575	4310	5980	3220	4600	4412.98	2.32	-22658	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	381	-207.86	1.04	12	1.49	-21.00	4211.00	13610	20240507	-67.93	3020	20241210	44.54	4830	-9.63	20250120	3710	17.65	20250102	13610	-67.93	20240507	3020	44.54	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
30	20250121	121225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-255	5	-5.54	518882600	117396	15.45	4575	4575	4310	5980	3220	4600	4418.07	2.32	-21848	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	379	-206.90	1.03	12	1.35	-21.00	4211.00	13610	20240507	-68.07	3020	20241210	43.87	4830	-10.04	20250120	3710	17.12	20250102	13610	-68.07	20240507	3020	43.87	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
31	20250121	111138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	-275	5	-5.98	484623720	109510	14.41	4575	4575	4310	5980	3220	4600	4423.45	2.32	-18672	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	377	-205.95	1.03	12	1.25	-21.00	4211.00	13610	20240507	-68.22	3020	20241210	43.21	4830	-10.46	20250120	3710	16.58	20250102	13610	-68.22	20240507	3020	43.21	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
32	20250121	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-225	5	-4.89	389547255	87542	11.52	4575	4575	4350	5980	3220	4600	4447.74	2.32	-13443	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	382	-208.33	1.04	12	1.00	-21.00	4211.00	13610	20240507	-67.85	3020	20241210	44.87	4830	-9.42	20250120	3710	17.92	20250102	13610	-67.85	20240507	3020	44.87	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
33	20250121	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4480	-120	5	-2.61	106932685	23725	3.12	4575	4575	4455	5980	3220	4600	4502.22	2.32	-2508	5136	4867	4561	4292	3986	5002	4427	44	1380	500	2850	5	1	8726972	391	-213.33	1.06	12	0.27	-21.00	4211.00	13610	20240507	-67.08	3020	20241210	48.34	4830	-7.25	20250120	3710	20.75	20250102	13610	-67.08	20240507	3020	48.34	20241210	1.99	N	412350	500	43 억	202726	N	N	N	N
34	20250120	161230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	360	2	8.49	3478853715	758057	1673.90	4255	4830	4255	5510	2970	4240	4589.15	2.03	25239	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	401	-219.05	1.09	12	8.69	-21.00	4211.00	13610	20240507	-66.20	3020	20241210	52.32	4830	-4.76	20250120	3710	23.99	20250102	13610	-66.20	20240507	3020	52.32	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
35	20250120	151243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	340	2	8.02	3389232000	738515	1630.74	4255	4830	4255	5510	2970	4240	4589.25	2.03	23118	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	400	-218.10	1.09	12	8.46	-21.00	4211.00	13610	20240507	-66.35	3020	20241210	51.66	4830	-5.18	20250120	3710	23.45	20250102	13610	-66.35	20240507	3020	51.66	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
36	20250120	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	255	2	6.01	3252963335	708605	1564.70	4255	4830	4255	5510	2970	4240	4590.66	2.03	19393	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	392	-214.05	1.07	12	8.12	-21.00	4211.00	13610	20240507	-66.97	3020	20241210	48.84	4830	-6.94	20250120	3710	21.16	20250102	13610	-66.97	20240507	3020	48.84	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
37	20250120	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	375	2	8.84	2965977330	645471	1425.29	4255	4830	4255	5510	2970	4240	4595.06	2.03	-4125	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	403	-219.76	1.10	12	7.40	-21.00	4211.00	13610	20240507	-66.09	3020	20241210	52.81	4830	-4.45	20250120	3710	24.39	20250102	13610	-66.09	20240507	3020	52.81	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
38	20250120	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	305	2	7.19	2605312435	565914	1249.62	4255	4830	4255	5510	2970	4240	4603.73	2.03	-12279	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	397	-216.43	1.08	12	6.48	-21.00	4211.00	13610	20240507	-66.61	3020	20241210	50.50	4830	-5.90	20250120	3710	22.51	20250102	13610	-66.61	20240507	3020	50.50	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
39	20250120	111243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	125	2	2.95	213906060	49237	108.72	4255	4390	4255	5510	2970	4240	4344.42	2.03	-1291	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	381	-207.86	1.04	12	0.56	-21.00	4211.00	13610	20240507	-67.93	3020	20241210	44.54	4700	-7.13	20250109	3710	17.65	20250102	13610	-67.93	20240507	3020	44.54	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
40	20250120	101242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	145	2	3.42	169950780	39130	86.40	4255	4390	4255	5510	2970	4240	4343.23	2.03	-211	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	383	-208.81	1.04	12	0.45	-21.00	4211.00	13610	20240507	-67.78	3020	20241210	45.20	4700	-6.70	20250109	3710	18.19	20250102	13610	-67.78	20240507	3020	45.20	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
41	20250120	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	145	2	3.42	87255125	20094	44.37	4255	4390	4255	5510	2970	4240	4342.35	2.03	2380	4393	4316	4218	4141	4043	4267	4092	44	1270	500	2620	5	1	8726972	383	-208.81	1.04	12	0.23	-21.00	4211.00	13610	20240507	-67.78	3020	20241210	45.20	4700	-6.70	20250109	3710	18.19	20250102	13610	-67.78	20240507	3020	45.20	20241210	2.00	N	412350	500	43 억	176974	N	N	N	N
42	20250117	161236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	25	2	0.59	187206280	44675	110.05	4295	4295	4120	5470	2955	4215	4190.26	2.08	-4234	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	370	-201.90	1.01	12	0.51	-21.00	4211.00	13610	20240507	-68.85	3020	20241210	40.40	4700	-9.79	20250109	3710	14.29	20250102	13610	-68.85	20240507	3020	40.40	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
43	20250117	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	10	2	0.24	169061870	40378	99.47	4295	4295	4120	5470	2955	4215	4186.98	2.08	-4045	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	369	-201.19	1.00	12	0.46	-21.00	4211.00	13610	20240507	-68.96	3020	20241210	39.90	4700	-10.11	20250109	3710	13.88	20250102	13610	-68.96	20240507	3020	39.90	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
44	20250117	141240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	35	2	0.83	153714755	36752	90.54	4295	4295	4120	5470	2955	4215	4182.49	2.08	-3617	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	371	-202.38	1.01	12	0.42	-21.00	4211.00	13610	20240507	-68.77	3020	20241210	40.73	4700	-9.57	20250109	3710	14.56	20250102	13610	-68.77	20240507	3020	40.73	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
45	20250117	131240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4175	-40	5	-0.95	115983580	27808	68.50	4295	4295	4120	5470	2955	4215	4170.87	2.08	-5804	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	364	-198.81	0.99	12	0.32	-21.00	4211.00	13610	20240507	-69.32	3020	20241210	38.25	4700	-11.17	20250109	3710	12.53	20250102	13610	-69.32	20240507	3020	38.25	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
46	20250117	121241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	-70	5	-1.66	98260225	23554	58.02	4295	4295	4120	5470	2955	4215	4171.70	2.08	-4297	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	362	-197.38	0.98	12	0.27	-21.00	4211.00	13610	20240507	-69.54	3020	20241210	37.25	4700	-11.81	20250109	3710	11.73	20250102	13610	-69.54	20240507	3020	37.25	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
47	20250117	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-75	5	-1.78	84620270	20280	49.96	4295	4295	4120	5470	2955	4215	4172.60	2.08	-4308	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	361	-197.14	0.98	12	0.23	-21.00	4211.00	13610	20240507	-69.58	3020	20241210	37.09	4700	-11.91	20250109	3710	11.59	20250102	13610	-69.58	20240507	3020	37.09	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
48	20250117	101240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4165	-50	5	-1.19	46731925	11140	27.44	4295	4295	4150	5470	2955	4215	4194.97	2.08	-3564	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	363	-198.33	0.99	12	0.13	-21.00	4211.00	13610	20240507	-69.40	3020	20241210	37.91	4700	-11.38	20250109	3710	12.26	20250102	13610	-69.40	20240507	3020	37.91	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
49	20250117	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4180	-35	5	-0.83	19614505	4635	11.42	4295	4295	4180	5470	2955	4215	4231.82	2.08	-2272	4385	4300	4215	4130	4045	4342	4172	44	1255	500	2610	5	1	8726972	365	-199.05	0.99	12	0.05	-21.00	4211.00	13610	20240507	-69.29	3020	20241210	38.41	4700	-11.06	20250109	3710	12.67	20250102	13610	-69.29	20240507	3020	38.41	20241210	2.00	N	412350	500	43 억	181199	N	N	N	N
50	20250116	161232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	85	2	2.06	167351625	39951	97.94	4135	4300	4130	5360	2895	4130	4188.78	2.04	3029	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	368	-200.71	1.00	12	0.46	-21.00	4211.00	13610	20240507	-69.03	3020	20241210	39.57	4700	-10.32	20250109	3710	13.61	20250102	13610	-69.03	20240507	3020	39.57	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
51	20250116	151130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	70	2	1.69	161879900	38650	94.75	4135	4300	4130	5360	2895	4130	4188.35	2.04	3519	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	367	-200.00	1.00	12	0.44	-21.00	4211.00	13610	20240507	-69.14	3020	20241210	39.07	4700	-10.64	20250109	3710	13.21	20250102	13610	-69.14	20240507	3020	39.07	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
52	20250116	141237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4180	50	2	1.21	131763665	31466	77.14	4135	4300	4130	5360	2895	4130	4187.49	2.04	3975	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	365	-199.05	0.99	12	0.36	-21.00	4211.00	13610	20240507	-69.29	3020	20241210	38.41	4700	-11.06	20250109	3710	12.67	20250102	13610	-69.29	20240507	3020	38.41	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
53	20250116	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	30	2	0.73	91473360	21918	53.73	4135	4215	4130	5360	2895	4130	4173.44	2.04	4195	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	363	-198.10	0.99	12	0.25	-21.00	4211.00	13610	20240507	-69.43	3020	20241210	37.75	4700	-11.49	20250109	3710	12.13	20250102	13610	-69.43	20240507	3020	37.75	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
54	20250116	121237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4195	65	2	1.57	87698790	21012	51.51	4135	4215	4130	5360	2895	4130	4173.75	2.04	3884	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	366	-199.76	1.00	12	0.24	-21.00	4211.00	13610	20240507	-69.18	3020	20241210	38.91	4700	-10.74	20250109	3710	13.07	20250102	13610	-69.18	20240507	3020	38.91	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
55	20250116	111237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	20	2	0.48	79630605	19077	46.77	4135	4215	4130	5360	2895	4130	4174.17	2.04	2863	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	362	-197.62	0.99	12	0.22	-21.00	4211.00	13610	20240507	-69.51	3020	20241210	37.42	4700	-11.70	20250109	3710	11.86	20250102	13610	-69.51	20240507	3020	37.42	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
56	20250116	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	20	2	0.48	51280785	12294	30.14	4135	4215	4130	5360	2895	4130	4171.20	2.04	2754	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	362	-197.62	0.99	12	0.14	-21.00	4211.00	13610	20240507	-69.51	3020	20241210	37.42	4700	-11.70	20250109	3710	11.86	20250102	13610	-69.51	20240507	3020	37.42	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
57	20250116	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	85	2	2.06	26790890	6425	15.75	4135	4215	4135	5360	2895	4130	4169.79	2.04	2236	4270	4200	4135	4065	4000	4167	4032	44	1230	500	2560	5	1	8726972	368	-200.71	1.00	12	0.07	-21.00	4211.00	13610	20240507	-69.03	3020	20241210	39.57	4700	-10.32	20250109	3710	13.61	20250102	13610	-69.03	20240507	3020	39.57	20241210	1.99	N	412350	500	43 억	178170	N	N	N	N
58	20250115	161233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4130	-5	5	-0.12	161610895	39260	68.42	4200	4205	4070	5370	2895	4135	4116.43	2.17	-10559	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	360	-196.67	0.98	12	0.45	-21.00	4211.00	13610	20240507	-69.65	3020	20241210	36.75	4700	-12.13	20250109	3710	11.32	20250102	13610	-69.65	20240507	3020	36.75	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
59	20250115	151234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	-35	5	-0.85	158914655	38606	67.28	4200	4205	4070	5370	2895	4135	4116.32	2.17	-10427	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	358	-195.24	0.97	12	0.44	-21.00	4211.00	13610	20240507	-69.88	3020	20241210	35.76	4700	-12.77	20250109	3710	10.51	20250102	13610	-69.88	20240507	3020	35.76	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
60	20250115	141229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4105	-30	5	-0.73	155389235	37744	65.77	4200	4205	4070	5370	2895	4135	4116.93	2.17	-10260	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	358	-195.48	0.97	12	0.43	-21.00	4211.00	13610	20240507	-69.84	3020	20241210	35.93	4700	-12.66	20250109	3710	10.65	20250102	13610	-69.84	20240507	3020	35.93	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
61	20250115	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4095	-40	5	-0.97	123082075	29870	52.05	4200	4205	4075	5370	2895	4135	4120.59	2.17	-7148	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	357	-195.00	0.97	12	0.34	-21.00	4211.00	13610	20240507	-69.91	3020	20241210	35.60	4700	-12.87	20250109	3710	10.38	20250102	13610	-69.91	20240507	3020	35.60	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
62	20250115	121221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4105	-30	5	-0.73	110030015	26701	46.53	4200	4205	4075	5370	2895	4135	4120.82	2.17	-5569	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	358	-195.48	0.97	12	0.31	-21.00	4211.00	13610	20240507	-69.84	3020	20241210	35.93	4700	-12.66	20250109	3710	10.65	20250102	13610	-69.84	20240507	3020	35.93	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
63	20250115	111233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4085	-50	5	-1.21	100429795	24350	42.43	4200	4205	4085	5370	2895	4135	4124.43	2.17	-5448	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	356	-194.52	0.97	12	0.28	-21.00	4211.00	13610	20240507	-69.99	3020	20241210	35.26	4700	-13.09	20250109	3710	10.11	20250102	13610	-69.99	20240507	3020	35.26	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
64	20250115	101232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4130	-5	5	-0.12	66844150	16162	28.16	4200	4205	4100	5370	2895	4135	4135.88	2.17	-3643	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	360	-196.67	0.98	12	0.19	-21.00	4211.00	13610	20240507	-69.65	3020	20241210	36.75	4700	-12.13	20250109	3710	11.32	20250102	13610	-69.65	20240507	3020	36.75	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
65	20250115	091237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4175	40	2	0.97	15936405	3850	6.71	4200	4205	4110	5370	2895	4135	4139.33	2.17	1493	4291	4212	4121	4042	3951	4252	4082	44	1235	500	2560	5	1	8726972	364	-198.81	0.99	12	0.04	-21.00	4211.00	13610	20240507	-69.32	3020	20241210	38.25	4700	-11.17	20250109	3710	12.53	20250102	13610	-69.32	20240507	3020	38.25	20241210	2.15	N	412350	500	43 억	188962	N	N	N	N
66	20250114	161214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4135	125	2	3.12	220961745	53666	53.25	4030	4200	4030	5210	2810	4010	4117.35	2.10	6224	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	361	-196.90	0.98	12	0.61	-21.00	4211.00	13610	20240507	-69.62	3020	20241210	36.92	4700	-12.02	20250109	3710	11.46	20250102	13610	-69.62	20240507	3020	36.92	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
67	20250114	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	140	2	3.49	212958340	51732	51.33	4030	4200	4030	5210	2810	4010	4116.57	2.10	6331	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	362	-197.62	0.99	12	0.59	-21.00	4211.00	13610	20240507	-69.51	3020	20241210	37.42	4700	-11.70	20250109	3710	11.86	20250102	13610	-69.51	20240507	3020	37.42	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
68	20250114	141228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4130	120	2	2.99	194447470	47251	46.88	4030	4200	4030	5210	2810	4010	4115.20	2.10	5981	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	360	-196.67	0.98	12	0.54	-21.00	4211.00	13610	20240507	-69.65	3020	20241210	36.75	4700	-12.13	20250109	3710	11.32	20250102	13610	-69.65	20240507	3020	36.75	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
69	20250114	131226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4110	100	2	2.49	177884305	43229	42.89	4030	4200	4030	5210	2810	4010	4114.93	2.10	3544	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	359	-195.71	0.98	12	0.50	-21.00	4211.00	13610	20240507	-69.80	3020	20241210	36.09	4700	-12.55	20250109	3710	10.78	20250102	13610	-69.80	20240507	3020	36.09	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
70	20250114	121222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	150	2	3.74	138678015	33728	33.46	4030	4200	4030	5210	2810	4010	4111.66	2.10	636	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	363	-198.10	0.99	12	0.39	-21.00	4211.00	13610	20240507	-69.43	3020	20241210	37.75	4700	-11.49	20250109	3710	12.13	20250102	13610	-69.43	20240507	3020	37.75	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
71	20250114	111220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4125	115	2	2.87	122554670	29824	29.59	4030	4200	4030	5210	2810	4010	4109.26	2.10	1348	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	360	-196.43	0.98	12	0.34	-21.00	4211.00	13610	20240507	-69.69	3020	20241210	36.59	4700	-12.23	20250109	3710	11.19	20250102	13610	-69.69	20240507	3020	36.59	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
72	20250114	101221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4110	100	2	2.49	110069890	26791	26.58	4030	4200	4030	5210	2810	4010	4108.47	2.10	1869	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	359	-195.71	0.98	12	0.31	-21.00	4211.00	13610	20240507	-69.80	3020	20241210	36.09	4700	-12.55	20250109	3710	10.78	20250102	13610	-69.80	20240507	3020	36.09	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
73	20250114	091226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4135	125	2	3.12	24965090	6016	5.97	4030	4200	4030	5210	2810	4010	4149.78	2.10	-818	4370	4190	4100	3920	3830	4145	3875	44	1200	500	2480	5	1	8726972	361	-196.90	0.98	12	0.07	-21.00	4211.00	13610	20240507	-69.62	3020	20241210	36.92	4700	-12.02	20250109	3710	11.46	20250102	13610	-69.62	20240507	3020	36.92	20241210	2.19	N	412350	500	43 억	183096	N	N	N	N
74	20250113	161207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	-240	5	-5.65	408607395	100041	56.27	4250	4280	4010	5520	2975	4250	4084.10	1.95	12545	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	350	-190.95	0.95	12	1.15	-21.00	4211.00	13610	20240507	-70.54	3020	20241210	32.78	4700	-14.68	20250109	3710	8.09	20250102	13610	-70.54	20240507	3020	32.78	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
75	20250113	151215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-205	5	-4.82	338472560	82603	46.46	4250	4280	4030	5520	2975	4250	4096.65	1.95	9694	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	353	-192.62	0.96	12	0.95	-21.00	4211.00	13610	20240507	-70.28	3020	20241210	33.94	4700	-13.94	20250109	3710	9.03	20250102	13610	-70.28	20240507	3020	33.94	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
76	20250113	141150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4070	-180	5	-4.24	286788365	69840	39.28	4250	4280	4030	5520	2975	4250	4105.32	1.95	2291	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	355	-193.81	0.97	12	0.80	-21.00	4211.00	13610	20240507	-70.10	3020	20241210	34.77	4700	-13.40	20250109	3710	9.70	20250102	13610	-70.10	20240507	3020	34.77	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
77	20250113	131156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	-175	5	-4.12	271170425	65989	37.12	4250	4280	4030	5520	2975	4250	4108.25	1.95	1551	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	356	-194.05	0.97	12	0.76	-21.00	4211.00	13610	20240507	-70.06	3020	20241210	34.93	4700	-13.30	20250109	3710	9.84	20250102	13610	-70.06	20240507	3020	34.93	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
78	20250113	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4125	-125	5	-2.94	240137690	58360	32.83	4250	4280	4030	5520	2975	4250	4113.59	1.95	922	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	360	-196.43	0.98	12	0.67	-21.00	4211.00	13610	20240507	-69.69	3020	20241210	36.59	4700	-12.23	20250109	3710	11.19	20250102	13610	-69.69	20240507	3020	36.59	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
79	20250113	111157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4110	-140	5	-3.29	225921215	54910	30.89	4250	4280	4030	5520	2975	4250	4113.14	1.95	-468	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	359	-195.71	0.98	12	0.63	-21.00	4211.00	13610	20240507	-69.80	3020	20241210	36.09	4700	-12.55	20250109	3710	10.78	20250102	13610	-69.80	20240507	3020	36.09	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
80	20250113	101158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4125	-125	5	-2.94	95350955	22955	12.91	4250	4280	4095	5520	2975	4250	4151.67	1.95	2753	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	360	-196.43	0.98	12	0.26	-21.00	4211.00	13610	20240507	-69.69	3020	20241210	36.59	4700	-12.23	20250109	3710	11.19	20250102	13610	-69.69	20240507	3020	36.59	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
81	20250113	091204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-50	5	-1.18	27309305	6500	3.66	4250	4280	4150	5520	2975	4250	4197.37	1.95	-320	4733	4491	4358	4116	3983	4425	4050	44	1270	500	2630	5	1	8726972	367	-200.00	1.00	12	0.07	-21.00	4211.00	13610	20240507	-69.14	3020	20241210	39.07	4700	-10.64	20250109	3710	13.21	20250102	13610	-69.14	20240507	3020	39.07	20241210	2.06	N	412350	500	43 억	170517	N	N	N	N
82	20250110	161137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-120	5	-2.75	769403290	176440	20.11	4385	4600	4225	5680	3060	4370	4360.81	2.15	-19272	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	371	-202.38	1.01	12	2.02	-21.00	4211.00	13610	20240507	-68.77	3020	20241210	40.73	4700	-9.57	20250109	3710	14.56	20250102	13610	-68.77	20240507	3020	40.73	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
83	20250110	151146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-130	5	-2.97	744008730	170463	19.43	4385	4600	4225	5680	3060	4370	4364.63	2.15	-19562	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	370	-201.90	1.01	12	1.95	-21.00	4211.00	13610	20240507	-68.85	3020	20241210	40.40	4700	-9.79	20250109	3710	14.29	20250102	13610	-68.85	20240507	3020	40.40	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
84	20250110	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-105	5	-2.40	705640810	161428	18.40	4385	4600	4225	5680	3060	4370	4371.24	2.15	-19684	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	372	-203.10	1.01	12	1.85	-21.00	4211.00	13610	20240507	-68.66	3020	20241210	41.23	4700	-9.26	20250109	3710	14.96	20250102	13610	-68.66	20240507	3020	41.23	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
85	20250110	131152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-85	5	-1.95	605490310	137851	15.71	4385	4600	4240	5680	3060	4370	4392.35	2.15	-29520	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	374	-204.05	1.02	12	1.58	-21.00	4211.00	13610	20240507	-68.52	3020	20241210	41.89	4700	-8.83	20250109	3710	15.50	20250102	13610	-68.52	20240507	3020	41.89	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
86	20250110	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	0	3	0.00	451486740	102204	11.65	4385	4600	4350	5680	3060	4370	4417.51	2.15	-10963	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	381	-208.10	1.04	12	1.17	-21.00	4211.00	13610	20240507	-67.89	3020	20241210	44.70	4700	-7.02	20250109	3710	17.79	20250102	13610	-67.89	20240507	3020	44.70	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
87	20250110	111150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-5	5	-0.11	413531915	93493	10.66	4385	4600	4350	5680	3060	4370	4423.14	2.15	-7213	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	381	-207.86	1.04	12	1.07	-21.00	4211.00	13610	20240507	-67.93	3020	20241210	44.54	4700	-7.13	20250109	3710	17.65	20250102	13610	-67.93	20240507	3020	44.54	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
88	20250110	101147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	50	2	1.14	382846680	86485	9.86	4385	4600	4350	5680	3060	4370	4426.74	2.15	-5162	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	386	-210.48	1.05	12	0.99	-21.00	4211.00	13610	20240507	-67.52	3020	20241210	46.36	4700	-5.96	20250109	3710	19.14	20250102	13610	-67.52	20240507	3020	46.36	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
89	20250110	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	70	2	1.60	167525650	37520	4.28	4385	4600	4385	5680	3060	4370	4464.98	2.15	-3489	4956	4662	4406	4112	3856	4810	4260	44	1310	500	2700	5	1	8726972	387	-211.43	1.05	12	0.43	-21.00	4211.00	13610	20240507	-67.38	3020	20241210	47.02	4700	-5.53	20250109	3710	19.68	20250102	13610	-67.38	20240507	3020	47.02	20241210	1.84	N	412350	500	43 억	187875	N	N	N	N
90	20250109	161139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	90	2	2.10	3905149875	873976	238.51	4350	4700	4150	5560	3000	4280	4468.32	2.61	-35030	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	381	-208.10	1.04	12	10.01	-21.00	4211.00	13610	20240507	-67.89	3020	20241210	44.70	4700	-7.02	20250109	3710	17.79	20250102	13610	-67.89	20240507	3020	44.70	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
91	20250109	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	135	2	3.15	3825229735	855758	233.53	4350	4700	4150	5560	3000	4280	4470.03	2.61	-30472	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	385	-210.24	1.05	12	9.81	-21.00	4211.00	13610	20240507	-67.56	3020	20241210	46.19	4700	-6.06	20250109	3710	19.00	20250102	13610	-67.56	20240507	3020	46.19	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
92	20250109	141145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	165	2	3.86	3670252090	820646	223.95	4350	4700	4150	5560	3000	4280	4472.44	2.61	-37114	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	388	-211.67	1.06	12	9.40	-21.00	4211.00	13610	20240507	-67.34	3020	20241210	47.19	4700	-5.43	20250109	3710	19.81	20250102	13610	-67.34	20240507	3020	47.19	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
93	20250109	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	270	2	6.31	3351256910	749463	204.53	4350	4700	4150	5560	3000	4280	4471.60	2.61	-30803	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	397	-216.67	1.08	12	8.59	-21.00	4211.00	13610	20240507	-66.57	3020	20241210	50.66	4700	-3.19	20250109	3710	22.64	20250102	13610	-66.57	20240507	3020	50.66	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
94	20250109	121144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	185	2	4.32	2573381325	579322	158.10	4350	4665	4150	5560	3000	4280	4442.11	2.61	-50434	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	390	-212.62	1.06	12	6.64	-21.00	4211.00	13610	20240507	-67.19	3020	20241210	47.85	4665	-4.29	20250109	3710	20.35	20250102	13610	-67.19	20240507	3020	47.85	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
95	20250109	111148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	110	2	2.57	1784830650	403362	110.08	4350	4600	4150	5560	3000	4280	4424.96	2.61	-42478	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	383	-209.05	1.04	12	4.62	-21.00	4211.00	13610	20240507	-67.74	3020	20241210	45.36	4600	-4.57	20250109	3710	18.33	20250102	13610	-67.74	20240507	3020	45.36	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
96	20250109	101146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	145	2	3.39	1316815315	297719	81.25	4350	4600	4150	5560	3000	4280	4423.11	2.61	-23916	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	386	-210.71	1.05	12	3.41	-21.00	4211.00	13610	20240507	-67.49	3020	20241210	46.52	4600	-3.80	20250109	3710	19.27	20250102	13610	-67.49	20240507	3020	46.52	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
97	20250109	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	-55	5	-1.29	84152035	19633	5.36	4350	4415	4180	5560	3000	4280	4286.32	2.61	-52	4740	4510	4275	4045	3810	4625	4160	44	1280	500	2650	5	1	8726972	369	-201.19	1.00	12	0.22	-21.00	4211.00	13610	20240507	-68.96	3020	20241210	39.90	4505	-6.22	20250108	3710	13.88	20250102	13610	-68.96	20240507	3020	39.90	20241210	1.79	N	412350	500	43 억	227414	N	N	N	N
98	20250108	161133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	130	2	3.13	1553336510	364451	186.58	4100	4505	4040	5390	2905	4150	4262.12	2.97	-31588	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	374	-203.81	1.02	12	4.18	-21.00	4211.00	13610	20240507	-68.55	3020	20241210	41.72	4505	-4.99	20250108	3710	15.36	20250102	13610	-68.55	20240507	3020	41.72	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
99	20250108	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	40	2	0.96	1522640480	357206	182.87	4100	4505	4040	5390	2905	4150	4262.64	2.97	-32785	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	366	-199.52	1.00	12	4.09	-21.00	4211.00	13610	20240507	-69.21	3020	20241210	38.74	4505	-6.99	20250108	3710	12.94	20250102	13610	-69.21	20240507	3020	38.74	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
100	20250108	141142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4185	35	2	0.84	1452350990	340507	174.33	4100	4505	4040	5390	2905	4150	4265.26	2.97	-34002	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	365	-199.29	0.99	12	3.90	-21.00	4211.00	13610	20240507	-69.25	3020	20241210	38.58	4505	-7.10	20250108	3710	12.80	20250102	13610	-69.25	20240507	3020	38.58	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
101	20250108	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4165	15	2	0.36	1412248765	330884	169.40	4100	4505	4040	5390	2905	4150	4268.11	2.97	-35318	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	363	-198.33	0.99	12	3.79	-21.00	4211.00	13610	20240507	-69.40	3020	20241210	37.91	4505	-7.55	20250108	3710	12.26	20250102	13610	-69.40	20240507	3020	37.91	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
102	20250108	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	40	2	0.96	1346268730	315089	161.31	4100	4505	4040	5390	2905	4150	4272.66	2.97	-34006	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	366	-199.52	1.00	12	3.61	-21.00	4211.00	13610	20240507	-69.21	3020	20241210	38.74	4505	-6.99	20250108	3710	12.94	20250102	13610	-69.21	20240507	3020	38.74	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
103	20250108	111138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4185	35	2	0.84	1286240755	300743	153.97	4100	4505	4040	5390	2905	4150	4276.88	2.97	-34621	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	365	-199.29	0.99	12	3.45	-21.00	4211.00	13610	20240507	-69.25	3020	20241210	38.58	4505	-7.10	20250108	3710	12.80	20250102	13610	-69.25	20240507	3020	38.58	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
104	20250108	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4135	-15	5	-0.36	1159244540	269980	138.22	4100	4505	4040	5390	2905	4150	4293.82	2.97	-33784	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	361	-196.90	0.98	12	3.09	-21.00	4211.00	13610	20240507	-69.62	3020	20241210	36.92	4505	-8.21	20250108	3710	11.46	20250102	13610	-69.62	20240507	3020	36.92	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
105	20250108	091139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4085	-65	5	-1.57	15254475	3742	1.92	4100	4115	4040	5390	2905	4150	4076.56	2.97	1487	4560	4355	4175	3970	3790	4457	4072	44	1240	500	2570	5	1	8726972	356	-194.52	0.97	12	0.04	-21.00	4211.00	13610	20240507	-69.99	3020	20241210	35.26	4380	-6.74	20250107	3710	10.11	20250102	13610	-69.99	20240507	3020	35.26	20241210	1.86	N	412350	500	43 억	259114	N	N	N	N
106	20250107	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	120	2	2.98	813611910	195131	242.91	4030	4380	3995	5230	2825	4030	4169.57	3.57	-52102	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	362	-197.62	0.99	12	2.24	-21.00	4211.00	13610	20240507	-69.51	3020	20241210	37.42	4380	-5.25	20250107	3710	11.86	20250102	13610	-69.51	20240507	3020	37.42	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
107	20250107	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4155	125	2	3.10	807294730	193611	241.01	4030	4380	3995	5230	2825	4030	4169.67	3.57	-51160	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	363	-197.86	0.99	12	2.22	-21.00	4211.00	13610	20240507	-69.47	3020	20241210	37.58	4380	-5.14	20250107	3710	11.99	20250102	13610	-69.47	20240507	3020	37.58	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
108	20250107	141128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	190	2	4.71	657360810	157984	196.66	4030	4380	3995	5230	2825	4030	4160.93	3.57	-48554	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	368	-200.95	1.00	12	1.81	-21.00	4211.00	13610	20240507	-68.99	3020	20241210	39.74	4380	-3.65	20250107	3710	13.75	20250102	13610	-68.99	20240507	3020	39.74	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
109	20250107	131129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	45	2	1.12	570146710	136979	170.52	4030	4380	3995	5230	2825	4030	4162.29	3.57	-46237	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	356	-194.05	0.97	12	1.57	-21.00	4211.00	13610	20240507	-70.06	3020	20241210	34.93	4380	-6.96	20250107	3710	9.84	20250102	13610	-70.06	20240507	3020	34.93	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
110	20250107	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	20	2	0.50	504162935	120571	150.09	4030	4380	4020	5230	2825	4030	4181.46	3.57	-38504	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	353	-192.86	0.96	12	1.38	-21.00	4211.00	13610	20240507	-70.24	3020	20241210	34.11	4380	-7.53	20250107	3710	9.16	20250102	13610	-70.24	20240507	3020	34.11	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
111	20250107	111124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	70	2	1.74	470478155	112280	139.77	4030	4380	4020	5230	2825	4030	4190.22	3.57	-33371	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	358	-195.24	0.97	12	1.29	-21.00	4211.00	13610	20240507	-69.88	3020	20241210	35.76	4380	-6.39	20250107	3710	10.51	20250102	13610	-69.88	20240507	3020	35.76	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
112	20250107	101131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4085	55	2	1.36	441348555	105114	130.85	4030	4380	4020	5230	2825	4030	4198.76	3.57	-31985	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	356	-194.52	0.97	12	1.20	-21.00	4211.00	13610	20240507	-69.99	3020	20241210	35.26	4380	-6.74	20250107	3710	10.11	20250102	13610	-69.99	20240507	3020	35.26	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
113	20250107	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	325	2	8.06	167357890	39598	49.29	4030	4355	4030	5230	2825	4030	4226.42	3.57	-5418	4150	4090	3990	3930	3830	4120	3960	44	1200	500	2490	5	1	8726972	380	-207.38	1.03	12	0.45	-21.00	4211.00	13610	20240507	-68.00	3020	20241210	44.21	4355	0.00	20250107	3710	17.39	20250102	13610	-68.00	20240507	3020	44.21	20241210	1.85	N	412350	500	43 억	311220	N	N	N	N
114	20250106	161115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4030	90	2	2.28	315779390	79497	193.34	3960	4050	3890	5120	2760	3940	3971.64	3.61	-3729	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	352	-191.90	0.96	12	0.91	-21.00	4211.00	13610	20240507	-70.39	3020	20241210	33.44	4050	-0.49	20250106	3710	8.63	20250102	13610	-70.39	20240507	3020	33.44	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
115	20250106	151115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	75	2	1.90	304916600	76798	186.77	3960	4050	3890	5120	2760	3940	3970.37	3.61	-3148	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	350	-191.19	0.95	12	0.88	-21.00	4211.00	13610	20240507	-70.50	3020	20241210	32.95	4050	-0.86	20250106	3710	8.22	20250102	13610	-70.50	20240507	3020	32.95	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
116	20250106	141115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3990	50	2	1.27	271140425	68381	166.30	3960	4020	3890	5120	2760	3940	3965.14	3.61	-806	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	348	-190.00	0.95	12	0.78	-21.00	4211.00	13610	20240507	-70.68	3020	20241210	32.12	4020	-0.75	20250106	3710	7.55	20250102	13610	-70.68	20240507	3020	32.12	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
117	20250106	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	75	2	1.90	248592980	62713	152.52	3960	4020	3890	5120	2760	3940	3963.98	3.61	-68	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	350	-191.19	0.95	12	0.72	-21.00	4211.00	13610	20240507	-70.50	3020	20241210	32.95	4020	-0.12	20250106	3710	8.22	20250102	13610	-70.50	20240507	3020	32.95	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
118	20250106	121113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	30	2	0.76	218189245	55059	133.90	3960	4020	3890	5120	2760	3940	3962.83	3.61	1221	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	346	-189.05	0.94	12	0.63	-21.00	4211.00	13610	20240507	-70.83	3020	20241210	31.46	4020	-1.24	20250106	3710	7.01	20250102	13610	-70.83	20240507	3020	31.46	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
119	20250106	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3950	10	2	0.25	203665525	51391	124.98	3960	4020	3890	5120	2760	3940	3963.06	3.61	1579	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	345	-188.10	0.94	12	0.59	-21.00	4211.00	13610	20240507	-70.98	3020	20241210	30.79	4020	-1.74	20250106	3710	6.47	20250102	13610	-70.98	20240507	3020	30.79	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
120	20250106	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	30	2	0.76	143462260	36226	88.10	3960	4020	3890	5120	2760	3940	3960.20	3.61	-1219	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	346	-189.05	0.94	12	0.42	-21.00	4211.00	13610	20240507	-70.83	3020	20241210	31.46	4020	-1.24	20250106	3710	7.01	20250102	13610	-70.83	20240507	3020	31.46	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
121	20250106	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	-30	5	-0.76	30597485	7755	18.86	3960	3985	3910	5120	2760	3940	3945.52	3.61	365	4046	3992	3896	3842	3746	4020	3870	44	1180	500	2440	5	1	8726972	341	-186.19	0.93	12	0.09	-21.00	4211.00	13610	20240507	-71.27	3020	20241210	29.47	3985	-1.88	20250106	3710	5.39	20250102	13610	-71.27	20240507	3020	29.47	20241210	1.86	N	412350	500	43 억	315081	N	N	N	N
122	20250103	161100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	65	2	1.68	159934005	41098	143.72	3890	3950	3800	5030	2715	3875	3891.07	3.61	-88	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	344	-187.62	0.94	12	0.47	-21.00	4211.00	13610	20240507	-71.05	3020	20241210	30.46	3950	-0.25	20250103	3710	6.20	20250102	13610	-71.05	20240507	3020	30.46	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
123	20250103	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	60	2	1.55	146187005	37602	131.50	3890	3950	3800	5030	2715	3875	3887.75	3.61	466	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	343	-187.38	0.93	12	0.43	-21.00	4211.00	13610	20240507	-71.09	3020	20241210	30.30	3950	-0.38	20250103	3710	6.06	20250102	13610	-71.09	20240507	3020	30.30	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
124	20250103	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	35	2	0.90	125784830	32397	113.30	3890	3950	3800	5030	2715	3875	3882.61	3.61	101	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	341	-186.19	0.93	12	0.37	-21.00	4211.00	13610	20240507	-71.27	3020	20241210	29.47	3950	-1.01	20250103	3710	5.39	20250102	13610	-71.27	20240507	3020	29.47	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
125	20250103	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3905	30	2	0.77	111743745	28799	100.71	3890	3950	3800	5030	2715	3875	3880.13	3.61	1073	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	341	-185.95	0.93	12	0.33	-21.00	4211.00	13610	20240507	-71.31	3020	20241210	29.30	3950	-1.14	20250103	3710	5.26	20250102	13610	-71.31	20240507	3020	29.30	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
126	20250103	121104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	35	2	0.90	85149875	22000	76.94	3890	3950	3800	5030	2715	3875	3870.45	3.61	1698	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	341	-186.19	0.93	12	0.25	-21.00	4211.00	13610	20240507	-71.27	3020	20241210	29.47	3950	-1.01	20250103	3710	5.39	20250102	13610	-71.27	20240507	3020	29.47	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
127	20250103	111105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	5	2	0.13	62427365	16157	56.50	3890	3950	3800	5030	2715	3875	3863.80	3.61	1986	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	339	-184.76	0.92	12	0.19	-21.00	4211.00	13610	20240507	-71.49	3020	20241210	28.48	3950	-1.77	20250103	3710	4.58	20250102	13610	-71.49	20240507	3020	28.48	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
128	20250103	101101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	0	3	0.00	38307100	9929	34.72	3890	3950	3800	5030	2715	3875	3858.10	3.61	1309	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	338	-184.52	0.92	12	0.11	-21.00	4211.00	13610	20240507	-71.53	3020	20241210	28.31	3950	-1.90	20250103	3710	4.45	20250102	13610	-71.53	20240507	3020	28.31	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
129	20250103	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	0	3	0.00	8916055	2319	8.11	3890	3950	3800	5030	2715	3875	3844.78	3.61	878	3991	3932	3821	3762	3651	3962	3792	44	1155	500	2400	5	1	8726972	338	-184.52	0.92	12	0.03	-21.00	4211.00	13610	20240507	-71.53	3020	20241210	28.31	3950	-1.90	20250103	3710	4.45	20250102	13610	-71.53	20240507	3020	28.31	20241210	1.75	N	412350	500	43 억	315417	N	N	N	N
130	20250102	161051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	115	2	3.06	99847730	26479	72.71	3815	3880	3710	4885	2635	3760	3770.70	3.57	3697	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	338	-184.52	0.92	12	0.30	-21.00	4211.00	13610	20240507	-71.53	3020	20241210	28.31	3880	-0.13	20250102	3710	4.45	20250102	13610	-71.53	20240507	3020	28.31	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
131	20250102	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3830	70	2	1.86	88810395	23604	64.82	3815	3850	3710	4885	2635	3760	3762.51	3.57	3800	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	334	-182.38	0.91	12	0.27	-21.00	4211.00	13610	20240507	-71.86	3020	20241210	26.82	3850	-0.52	20250102	3710	3.23	20250102	13610	-71.86	20240507	3020	26.82	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
132	20250102	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-15	5	-0.40	73357285	19543	53.67	3815	3815	3710	4885	2635	3760	3753.63	3.57	2792	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	327	-178.33	0.89	12	0.22	-21.00	4211.00	13610	20240507	-72.48	3020	20241210	24.01	3815	-1.83	20250102	3710	0.94	20250102	13610	-72.48	20240507	3020	24.01	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
133	20250102	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-15	5	-0.40	57199655	15228	41.82	3815	3815	3710	4885	2635	3760	3756.22	3.57	2703	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	327	-178.33	0.89	12	0.17	-21.00	4211.00	13610	20240507	-72.48	3020	20241210	24.01	3815	-1.83	20250102	3710	0.94	20250102	13610	-72.48	20240507	3020	24.01	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
134	20250102	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3775	15	2	0.40	32615385	8683	23.84	3815	3815	3710	4885	2635	3760	3756.23	3.57	449	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	329	-179.76	0.90	12	0.10	-21.00	4211.00	13610	20240507	-72.26	3020	20241210	25.00	3815	-1.05	20250102	3710	1.75	20250102	13610	-72.26	20240507	3020	25.00	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
135	20250102	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	-25	5	-0.66	19740100	5258	14.44	3815	3815	3710	4885	2635	3760	3754.30	3.57	-1420	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	326	-177.86	0.89	12	0.06	-21.00	4211.00	13610	20240507	-72.56	3020	20241210	23.68	3815	-2.10	20250102	3710	0.67	20250102	13610	-72.56	20240507	3020	23.68	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
136	20250102	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-40	5	-1.06	4747000	1265	3.47	3815	3815	3710	4885	2635	3760	3752.57	3.57	-629	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	325	-177.14	0.88	12	0.01	-21.00	4211.00	13610	20240507	-72.67	3020	20241210	23.18	3815	-2.49	20250102	3710	0.27	20250102	13610	-72.67	20240507	3020	23.18	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N
137	20250102	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3760	0	3	0.00	0	0	0.00	0	0	0	4885	2635	3760	0.00	3.57	0	3906	3832	3691	3617	3476	3870	3655	44	1125	500	2330	5	1	8726972	328	-179.05	0.89	12	0.00	-21.00	4211.00	13610	20240507	-72.37	3020	20241210	24.50	0	0.00	0	0	0.00	0	13610	-72.37	20240507	3020	24.50	20241210	1.76	N	412350	500	43 억	311712	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History