KissMeData/064290/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13880	170	2	1.24	3354783700	237936	105.19	13790	14440	13770	17820	9600	13710	14101.55	-15972	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1786	-16.45	3.00	12	1.85	-844.00	4623.00	40900	20240307	-66.06	8350	20241209	66.23	15600	-11.03	20250120	9790	41.78	20250102	40900	-66.06	20240307	8350	66.23	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
3	20250124	150613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13890	180	2	1.31	3200690130	226810	100.27	13790	14440	13770	17820	9600	13710	14111.96	-14865	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1787	-16.46	3.00	12	1.76	-844.00	4623.00	40900	20240307	-66.04	8350	20241209	66.35	15600	-10.96	20250120	9790	41.88	20250102	40900	-66.04	20240307	8350	66.35	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
4	20250124	140613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13890	180	2	1.31	2921654150	206650	91.36	13790	14440	13790	17820	9600	13710	14138.41	-12109	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1787	-16.46	3.00	12	1.61	-844.00	4623.00	40900	20240307	-66.04	8350	20241209	66.35	15600	-10.96	20250120	9790	41.88	20250102	40900	-66.04	20240307	8350	66.35	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
5	20250124	130614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14070	360	2	2.63	2477040200	174850	77.30	13790	14440	13790	17820	9600	13710	14166.95	1087	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1810	-16.67	3.04	12	1.36	-844.00	4623.00	40900	20240307	-65.60	8350	20241209	68.50	15600	-9.81	20250120	9790	43.72	20250102	40900	-65.60	20240307	8350	68.50	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
6	20250124	120611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14110	400	2	2.92	2232622890	157518	69.64	13790	14440	13790	17820	9600	13710	14174.09	3908	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1815	-16.72	3.05	12	1.22	-844.00	4623.00	40900	20240307	-65.50	8350	20241209	68.98	15600	-9.55	20250120	9790	44.13	20250102	40900	-65.50	20240307	8350	68.98	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
7	20250124	110613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14200	490	2	3.57	2036197150	143582	63.48	13790	14440	13790	17820	9600	13710	14181.79	752	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1827	-16.82	3.07	12	1.12	-844.00	4623.00	40900	20240307	-65.28	8350	20241209	70.06	15600	-8.97	20250120	9790	45.05	20250102	40900	-65.28	20240307	8350	70.06	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
8	20250124	100611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14080	370	2	2.70	1842979300	129875	57.42	13790	14440	13790	17820	9600	13710	14190.82	1447	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1811	-16.68	3.05	12	1.01	-844.00	4623.00	40900	20240307	-65.57	8350	20241209	68.62	15600	-9.74	20250120	9790	43.82	20250102	40900	-65.57	20240307	8350	68.62	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
9	20250124	090614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13990	280	2	2.04	222709510	15907	7.03	13790	14200	13790	17820	9600	13710	14002.77	-5877	14590	14150	13930	13490	13270	14040	13380	64	4110	500	9590	10	1	12863962	1800	-16.58	3.03	12	0.12	-844.00	4623.00	40900	20240307	-65.79	8350	20241209	67.54	15600	-10.32	20250120	9790	42.90	20250102	40900	-65.79	20240307	8350	67.54	20241209	3.08	N	064290	500	64 억	N	N	1	N	N
10	20250123	160612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13710	-540	5	-3.79	3114921590	222882	54.91	14370	14370	13710	18520	9980	14250	13976.53	-20977	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1764	-16.24	2.97	12	1.73	-844.00	4623.00	40900	20240307	-66.48	8350	20241209	64.19	15600	-12.12	20250120	9790	40.04	20250102	40900	-66.48	20240307	8350	64.19	20241209	2.99	N	064290	500	64 억	N	N	1	N	N
11	20250123	150610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13800	-450	5	-3.16	2893015470	206718	50.93	14370	14370	13760	18520	9980	14250	13994.99	-20936	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1775	-16.35	2.99	12	1.61	-844.00	4623.00	40900	20240307	-66.26	8350	20241209	65.27	15600	-11.54	20250120	9790	40.96	20250102	40900	-66.26	20240307	8350	65.27	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
12	20250123	140611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14130	-120	5	-0.84	2495979840	178188	43.90	14370	14370	13760	18520	9980	14250	14007.56	-17616	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1818	-16.74	3.06	12	1.39	-844.00	4623.00	40900	20240307	-65.45	8350	20241209	69.22	15600	-9.42	20250120	9790	44.33	20250102	40900	-65.45	20240307	8350	69.22	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
13	20250123	130609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14100	-150	5	-1.05	2075459040	148463	36.57	14370	14370	13760	18520	9980	14250	13979.64	-12215	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1814	-16.71	3.05	12	1.15	-844.00	4623.00	40900	20240307	-65.53	8350	20241209	68.86	15600	-9.62	20250120	9790	44.02	20250102	40900	-65.53	20240307	8350	68.86	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
14	20250123	120610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13890	-360	5	-2.53	1870880840	133778	32.96	14370	14370	13760	18520	9980	14250	13984.97	-10581	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1787	-16.46	3.00	12	1.04	-844.00	4623.00	40900	20240307	-66.04	8350	20241209	66.35	15600	-10.96	20250120	9790	41.88	20250102	40900	-66.04	20240307	8350	66.35	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
15	20250123	110603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13840	-410	5	-2.88	1516918170	108321	26.69	14370	14370	13760	18520	9980	14250	14003.92	-12411	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1780	-16.40	2.99	12	0.84	-844.00	4623.00	40900	20240307	-66.16	8350	20241209	65.75	15600	-11.28	20250120	9790	41.37	20250102	40900	-66.16	20240307	8350	65.75	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
16	20250123	100609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13960	-290	5	-2.04	1038370040	73726	18.16	14370	14370	13860	18520	9980	14250	14084.18	-10184	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1796	-16.54	3.02	12	0.57	-844.00	4623.00	40900	20240307	-65.87	8350	20241209	67.19	15600	-10.51	20250120	9790	42.59	20250102	40900	-65.87	20240307	8350	67.19	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
17	20250123	090609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14080	-170	5	-1.19	279558750	19690	4.85	14370	14370	14030	18520	9980	14250	14198.01	-1142	14910	14580	14320	13990	13730	14450	13860	64	4270	500	9970	10	1	12863962	1811	-16.68	3.05	12	0.15	-844.00	4623.00	40900	20240307	-65.57	8350	20241209	68.62	15600	-9.74	20250120	9790	43.82	20250102	40900	-65.57	20240307	8350	68.62	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
18	20250122	160605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14250	-640	5	-4.30	5722633460	401848	39.59	14400	14650	14060	19350	10430	14890	14240.33	-28425	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1833	-16.88	3.08	12	3.12	-844.00	4623.00	40900	20240307	-65.16	8350	20241209	70.66	15600	-8.65	20250120	9790	45.56	20250102	40900	-65.16	20240307	8350	70.66	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
19	20250122	150606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14310	-580	5	-3.90	5445255780	382423	37.68	14400	14650	14060	19350	10430	14890	14238.38	-27178	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1841	-16.95	3.10	12	2.97	-844.00	4623.00	40900	20240307	-65.01	8350	20241209	71.38	15600	-8.27	20250120	9790	46.17	20250102	40900	-65.01	20240307	8350	71.38	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
20	20250122	140604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14210	-680	5	-4.57	4854451790	341130	33.61	14400	14650	14060	19350	10430	14890	14230.00	-21880	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1828	-16.84	3.07	12	2.65	-844.00	4623.00	40900	20240307	-65.26	8350	20241209	70.18	15600	-8.91	20250120	9790	45.15	20250102	40900	-65.26	20240307	8350	70.18	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
21	20250122	130607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14160	-730	5	-4.90	4434042630	311597	30.70	14400	14650	14060	19350	10430	14890	14229.50	-18441	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1822	-16.78	3.06	12	2.42	-844.00	4623.00	40900	20240307	-65.38	8350	20241209	69.58	15600	-9.23	20250120	9790	44.64	20250102	40900	-65.38	20240307	8350	69.58	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
22	20250122	120604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14240	-650	5	-4.37	3931651410	276120	27.20	14400	14650	14060	19350	10430	14890	14238.30	-14033	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1832	-16.87	3.08	12	2.15	-844.00	4623.00	40900	20240307	-65.18	8350	20241209	70.54	15600	-8.72	20250120	9790	45.45	20250102	40900	-65.18	20240307	8350	70.54	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
23	20250122	110606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14250	-640	5	-4.30	3656685960	256816	25.30	14400	14650	14060	19350	10430	14890	14237.88	-10502	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1833	-16.88	3.08	12	2.00	-844.00	4623.00	40900	20240307	-65.16	8350	20241209	70.66	15600	-8.65	20250120	9790	45.56	20250102	40900	-65.16	20240307	8350	70.66	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
24	20250122	100606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14150	-740	5	-4.97	3170863420	222563	21.93	14400	14650	14060	19350	10430	14890	14246.28	-6670	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1820	-16.77	3.06	12	1.73	-844.00	4623.00	40900	20240307	-65.40	8350	20241209	69.46	15600	-9.29	20250120	9790	44.54	20250102	40900	-65.40	20240307	8350	69.46	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
25	20250122	090607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14220	-670	5	-4.50	1179906250	82242	8.10	14400	14650	14180	19350	10430	14890	14345.02	6298	15543	15216	14793	14466	14043	15380	14630	64	4460	500	10420	10	1	12863962	1829	-16.85	3.08	12	0.64	-844.00	4623.00	40900	20240307	-65.23	8350	20241209	70.30	15600	-8.85	20250120	9790	45.25	20250102	40900	-65.23	20240307	8350	70.30	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
26	20250121	160602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14890	240	2	1.64	14712857920	999599	25.67	14380	15120	14370	19040	10260	14650	14718.51	-48238	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1915	-17.64	3.22	12	7.77	-844.00	4623.00	40900	20240307	-63.59	8350	20241209	78.32	15600	-4.55	20250120	9790	52.09	20250102	40900	-63.59	20240307	8350	78.32	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
27	20250121	150605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14760	110	2	0.75	13696048980	931163	23.91	14380	15120	14370	19040	10260	14650	14708.56	-45559	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1899	-17.49	3.19	12	7.24	-844.00	4623.00	40900	20240307	-63.91	8350	20241209	76.77	15600	-5.38	20250120	9790	50.77	20250102	40900	-63.91	20240307	8350	76.77	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
28	20250121	140604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14670	20	2	0.14	12680829560	862174	22.14	14380	15120	14370	19040	10260	14650	14707.99	-34093	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1887	-17.38	3.17	12	6.70	-844.00	4623.00	40900	20240307	-64.13	8350	20241209	75.69	15600	-5.96	20250120	9790	49.85	20250102	40900	-64.13	20240307	8350	75.69	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
29	20250121	130603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14780	130	2	0.89	10856242080	737708	18.94	14380	15120	14370	19040	10260	14650	14716.20	-11517	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1901	-17.51	3.20	12	5.73	-844.00	4623.00	40900	20240307	-63.86	8350	20241209	77.01	15600	-5.26	20250120	9790	50.97	20250102	40900	-63.86	20240307	8350	77.01	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
30	20250121	120554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14740	90	2	0.61	10052309850	683161	17.54	14380	15120	14370	19040	10260	14650	14714.44	-10130	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1896	-17.46	3.19	12	5.31	-844.00	4623.00	40900	20240307	-63.96	8350	20241209	76.53	15600	-5.51	20250120	9790	50.56	20250102	40900	-63.96	20240307	8350	76.53	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
31	20250121	110536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14650	0	3	0.00	9516415120	646700	16.60	14380	15120	14370	19040	10260	14650	14715.38	-12878	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1885	-17.36	3.17	12	5.03	-844.00	4623.00	40900	20240307	-64.18	8350	20241209	75.45	15600	-6.09	20250120	9790	49.64	20250102	40900	-64.18	20240307	8350	75.45	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
32	20250121	100531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14660	10	2	0.07	6152748390	419624	10.77	14380	15020	14370	19040	10260	14650	14662.54	-2236	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1886	-17.37	3.17	12	3.26	-844.00	4623.00	40900	20240307	-64.16	8350	20241209	75.57	15600	-6.03	20250120	9790	49.74	20250102	40900	-64.16	20240307	8350	75.57	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
33	20250121	090604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14640	-10	5	-0.07	1448383650	99847	2.56	14380	14750	14370	19040	10260	14650	14505.60	6141	17243	15946	14303	13006	11363	16595	13655	64	4390	500	10250	10	1	12863962	1883	-17.35	3.17	12	0.78	-844.00	4623.00	40900	20240307	-64.21	8350	20241209	75.33	15600	-6.15	20250120	9790	49.54	20250102	40900	-64.21	20240307	8350	75.33	20241209	2.43	N	064290	500	64 억	N	N	0	N	N
34	20250120	160601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14650	2100	2	16.73	56319521700	3836170	6287.05	12900	15600	12660	16310	8790	12550	14681.21	-116959	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1885	-17.36	3.17	12	29.82	-844.00	4623.00	40900	20240307	-64.18	8350	20241209	75.45	15600	-6.09	20250120	9790	49.64	20250102	40900	-64.18	20240307	8350	75.45	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
35	20250120	150603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14580	2030	2	16.18	53210831930	3624442	5940.05	12900	15600	12660	16310	8790	12550	14681.11	-115920	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1876	-17.27	3.15	12	28.18	-844.00	4623.00	40900	20240307	-64.35	8350	20241209	74.61	15600	-6.54	20250120	9790	48.93	20250102	40900	-64.35	20240307	8350	74.61	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
36	20250120	140601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	1770	2	14.10	46822929610	3181231	5213.68	12900	15600	12660	16310	8790	12550	14718.49	-118459	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1842	-16.97	3.10	12	24.73	-844.00	4623.00	40900	20240307	-64.99	8350	20241209	71.50	15600	-8.21	20250120	9790	46.27	20250102	40900	-64.99	20240307	8350	71.50	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
37	20250120	130601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14640	2090	2	16.65	22650398180	1569137	2571.64	12900	15560	12660	16310	8790	12550	14434.94	-89045	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1883	-17.35	3.17	12	12.20	-844.00	4623.00	40900	20240307	-64.21	8350	20241209	75.33	15560	-5.91	20250120	9790	49.54	20250102	40900	-64.21	20240307	8350	75.33	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
38	20250120	120603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14140	1590	2	12.67	16995356020	1179039	1932.31	12900	15560	12660	16310	8790	12550	14414.58	-100176	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1819	-16.75	3.06	12	9.17	-844.00	4623.00	40900	20240307	-65.43	8350	20241209	69.34	15560	-9.13	20250120	9790	44.43	20250102	40900	-65.43	20240307	8350	69.34	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
39	20250120	110603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12930	380	2	3.03	1813621650	137287	225.00	12900	13500	12660	16310	8790	12550	13210.44	-7623	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1663	-15.32	2.80	12	1.07	-844.00	4623.00	40900	20240307	-68.39	8350	20241209	54.85	13500	-4.22	20250120	9790	32.07	20250102	40900	-68.39	20240307	8350	54.85	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
40	20250120	100603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13140	590	2	4.70	1531937490	115688	189.60	12900	13500	12660	16310	8790	12550	13241.97	-8588	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1690	-15.57	2.84	12	0.90	-844.00	4623.00	40900	20240307	-67.87	8350	20241209	57.37	13500	-2.67	20250120	9790	34.22	20250102	40900	-67.87	20240307	8350	57.37	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
41	20250120	090603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12770	220	2	1.75	23266210	1813	2.97	12900	12900	12660	16310	8790	12550	12832.99	-973	13376	12962	12616	12202	11856	13170	12410	64	3760	500	8780	10	1	12863962	1643	-15.13	2.76	12	0.01	-844.00	4623.00	40900	20240307	-68.78	8350	20241209	52.93	13140	-2.82	20250116	9790	30.44	20250102	40900	-68.78	20240307	8350	52.93	20241209	2.46	N	064290	500	64 억	N	N	0	N	N
42	20250117	160600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12550	40	2	0.32	762200740	60554	85.13	12430	13030	12270	16260	8760	12510	12587.41	-4600	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1614	-14.87	2.71	12	0.47	-844.00	4623.00	40900	20240307	-69.32	8350	20241209	50.30	13140	-4.49	20250116	9790	28.19	20250102	40900	-69.32	20240307	8350	50.30	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
43	20250117	150602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12580	70	2	0.56	707444920	56205	79.02	12430	13030	12270	16260	8760	12510	12587.09	-5012	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1618	-14.91	2.72	12	0.44	-844.00	4623.00	40900	20240307	-69.24	8350	20241209	50.66	13140	-4.26	20250116	9790	28.50	20250102	40900	-69.24	20240307	8350	50.66	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
44	20250117	140602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12870	360	2	2.88	614708900	48900	68.75	12430	13030	12270	16260	8760	12510	12570.93	-1577	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1656	-15.25	2.78	12	0.38	-844.00	4623.00	40900	20240307	-68.53	8350	20241209	54.13	13140	-2.05	20250116	9790	31.46	20250102	40900	-68.53	20240307	8350	54.13	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
45	20250117	130601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12320	-190	5	-1.52	352789900	28411	39.94	12430	12750	12270	16260	8760	12510	12416.84	297	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1585	-14.60	2.66	12	0.22	-844.00	4623.00	40900	20240307	-69.88	8350	20241209	47.54	13140	-6.24	20250116	9790	25.84	20250102	40900	-69.88	20240307	8350	47.54	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
46	20250117	120602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12470	-40	5	-0.32	228499510	18342	25.79	12430	12750	12300	16260	8760	12510	12457.26	-1	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1604	-14.77	2.70	12	0.14	-844.00	4623.00	40900	20240307	-69.51	8350	20241209	49.34	13140	-5.10	20250116	9790	27.37	20250102	40900	-69.51	20240307	8350	49.34	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
47	20250117	110602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12400	-110	5	-0.88	178057140	14283	20.08	12430	12750	12300	16260	8760	12510	12465.87	436	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1595	-14.69	2.68	12	0.11	-844.00	4623.00	40900	20240307	-69.68	8350	20241209	48.50	13140	-5.63	20250116	9790	26.66	20250102	40900	-69.68	20240307	8350	48.50	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
48	20250117	100602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12370	-140	5	-1.12	145559080	11648	16.38	12430	12750	12300	16260	8760	12510	12496.30	782	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1591	-14.66	2.68	12	0.09	-844.00	4623.00	40900	20240307	-69.76	8350	20241209	48.14	13140	-5.86	20250116	9790	26.35	20250102	40900	-69.76	20240307	8350	48.14	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
49	20250117	090603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12480	-30	5	-0.24	15567840	1255	1.76	12430	12480	12360	16260	8760	12510	12389.15	338	13416	12962	12686	12232	11956	12825	12095	64	3750	500	8750	10	1	12863962	1605	-14.79	2.70	12	0.01	-844.00	4623.00	40900	20240307	-69.49	8350	20241209	49.46	13140	-5.02	20250116	9790	27.48	20250102	40900	-69.49	20240307	8350	49.46	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
50	20250116	160558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12510	140	2	1.13	897381390	70538	178.11	12540	13140	12410	16080	8660	12370	12721.96	-5137	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1609	-14.82	2.71	12	0.55	-844.00	4623.00	40900	20240307	-69.41	8350	20241209	49.82	13140	-4.79	20250116	9790	27.78	20250102	40900	-69.41	20240307	8350	49.82	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
51	20250116	150533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12490	120	2	0.97	815434870	63964	161.51	12540	13140	12430	16080	8660	12370	12748.34	-4282	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1607	-14.80	2.70	12	0.50	-844.00	4623.00	40900	20240307	-69.46	8350	20241209	49.58	13140	-4.95	20250116	9790	27.58	20250102	40900	-69.46	20240307	8350	49.58	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
52	20250116	140600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12600	230	2	1.86	788688790	61827	156.11	12540	13140	12430	16080	8660	12370	12756.38	-3396	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1621	-14.93	2.73	12	0.48	-844.00	4623.00	40900	20240307	-69.19	8350	20241209	50.90	13140	-4.11	20250116	9790	28.70	20250102	40900	-69.19	20240307	8350	50.90	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
53	20250116	130600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12490	120	2	0.97	712539760	55767	140.81	12540	13140	12430	16080	8660	12370	12777.09	-3802	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1607	-14.80	2.70	12	0.43	-844.00	4623.00	40900	20240307	-69.46	8350	20241209	49.58	13140	-4.95	20250116	9790	27.58	20250102	40900	-69.46	20240307	8350	49.58	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
54	20250116	120601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12530	160	2	1.29	646883590	50528	127.58	12540	13140	12430	16080	8660	12370	12802.48	-902	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1612	-14.85	2.71	12	0.39	-844.00	4623.00	40900	20240307	-69.36	8350	20241209	50.06	13140	-4.64	20250116	9790	27.99	20250102	40900	-69.36	20240307	8350	50.06	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
55	20250116	110602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12470	100	2	0.81	624563580	48746	123.08	12540	13140	12430	16080	8660	12370	12812.61	-104	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1604	-14.77	2.70	12	0.38	-844.00	4623.00	40900	20240307	-69.51	8350	20241209	49.34	13140	-5.10	20250116	9790	27.37	20250102	40900	-69.51	20240307	8350	49.34	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
56	20250116	100601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12620	250	2	2.02	501583480	38957	98.37	12540	13140	12540	16080	8660	12370	12875.31	6435	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1623	-14.95	2.73	12	0.30	-844.00	4623.00	40900	20240307	-69.14	8350	20241209	51.14	13140	-3.96	20250116	9790	28.91	20250102	40900	-69.14	20240307	8350	51.14	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
57	20250116	090602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12860	490	2	3.96	134932880	10546	26.63	12540	12940	12540	16080	8660	12370	12794.70	5183	12750	12560	12340	12150	11930	12655	12245	64	3710	500	8650	10	1	12863962	1654	-15.24	2.78	12	0.08	-844.00	4623.00	40900	20240307	-68.56	8350	20241209	54.01	13100	-1.83	20250109	9790	31.36	20250102	40900	-68.56	20240307	8350	54.01	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
58	20250115	160558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12370	180	2	1.48	485816720	39562	97.94	12270	12530	12120	15840	8540	12190	12280.19	-6696	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1591	-14.66	2.68	12	0.31	-844.00	4623.00	40900	20240307	-69.76	8350	20241209	48.14	13100	-5.57	20250109	9790	26.35	20250102	40900	-69.76	20240307	8350	48.14	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
59	20250115	150600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12250	60	2	0.49	424472450	34586	85.62	12270	12530	12120	15840	8540	12190	12273.29	-8321	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1576	-14.51	2.65	12	0.27	-844.00	4623.00	40900	20240307	-70.05	8350	20241209	46.71	13100	-6.49	20250109	9790	25.13	20250102	40900	-70.05	20240307	8350	46.71	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
60	20250115	140601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12170	-20	5	-0.16	388420050	31641	78.33	12270	12530	12120	15840	8540	12190	12276.23	-8493	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1566	-14.42	2.63	12	0.25	-844.00	4623.00	40900	20240307	-70.24	8350	20241209	45.75	13100	-7.10	20250109	9790	24.31	20250102	40900	-70.24	20240307	8350	45.75	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
61	20250115	130559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12210	20	2	0.16	296796960	24124	59.72	12270	12530	12180	15840	8540	12190	12303.63	-2178	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1571	-14.47	2.64	12	0.19	-844.00	4623.00	40900	20240307	-70.15	8350	20241209	46.23	13100	-6.79	20250109	9790	24.72	20250102	40900	-70.15	20240307	8350	46.23	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
62	20250115	120552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12250	60	2	0.49	276194840	22438	55.55	12270	12530	12180	15840	8540	12190	12309.99	-1715	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1576	-14.51	2.65	12	0.17	-844.00	4623.00	40900	20240307	-70.05	8350	20241209	46.71	13100	-6.49	20250109	9790	25.13	20250102	40900	-70.05	20240307	8350	46.71	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
63	20250115	110559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12310	120	2	0.98	223625100	18145	44.92	12270	12530	12180	15840	8540	12190	12325.38	-561	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1584	-14.59	2.66	12	0.14	-844.00	4623.00	40900	20240307	-69.90	8350	20241209	47.43	13100	-6.03	20250109	9790	25.74	20250102	40900	-69.90	20240307	8350	47.43	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
64	20250115	100559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12320	130	2	1.07	123580140	10001	24.76	12270	12530	12180	15840	8540	12190	12359.15	-1648	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1585	-14.60	2.66	12	0.08	-844.00	4623.00	40900	20240307	-69.88	8350	20241209	47.54	13100	-5.95	20250109	9790	25.84	20250102	40900	-69.88	20240307	8350	47.54	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
65	20250115	090601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12350	160	2	1.31	20838600	1701	4.21	12270	12350	12180	15840	8540	12190	12256.25	459	12503	12346	12153	11996	11803	12425	12075	64	3650	500	8530	10	1	12863962	1589	-14.63	2.67	12	0.01	-844.00	4623.00	40900	20240307	-69.80	8350	20241209	47.90	13100	-5.73	20250109	9790	26.15	20250102	40900	-69.80	20240307	8350	47.90	20241209	2.56	N	064290	500	64 억	N	N	0	N	N
66	20250114	160545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12190	130	2	1.08	486657670	40160	57.14	12100	12310	11960	15670	8450	12060	12117.97	431	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1568	-14.44	2.64	12	0.31	-844.00	4623.00	40900	20240307	-70.20	8350	20241209	45.99	13100	-6.95	20250109	9790	24.51	20250102	40900	-70.20	20240307	8350	45.99	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
67	20250114	150556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12160	100	2	0.83	475490160	39243	55.83	12100	12310	11960	15670	8450	12060	12116.56	594	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1564	-14.41	2.63	12	0.31	-844.00	4623.00	40900	20240307	-70.27	8350	20241209	45.63	13100	-7.18	20250109	9790	24.21	20250102	40900	-70.27	20240307	8350	45.63	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
68	20250114	140556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12150	90	2	0.75	420811010	34748	49.44	12100	12310	11960	15670	8450	12060	12110.37	1940	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1563	-14.40	2.63	12	0.27	-844.00	4623.00	40900	20240307	-70.29	8350	20241209	45.51	13100	-7.25	20250109	9790	24.11	20250102	40900	-70.29	20240307	8350	45.51	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
69	20250114	130556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12050	-10	5	-0.08	260118780	21537	30.64	12100	12300	11960	15670	8450	12060	12077.76	-1200	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1550	-14.28	2.61	12	0.17	-844.00	4623.00	40900	20240307	-70.54	8350	20241209	44.31	13100	-8.02	20250109	9790	23.08	20250102	40900	-70.54	20240307	8350	44.31	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
70	20250114	120553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12000	-60	5	-0.50	234500550	19401	27.60	12100	12300	11960	15670	8450	12060	12087.03	-888	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1544	-14.22	2.60	12	0.15	-844.00	4623.00	40900	20240307	-70.66	8350	20241209	43.71	13100	-8.40	20250109	9790	22.57	20250102	40900	-70.66	20240307	8350	43.71	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
71	20250114	110555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11990	-70	5	-0.58	213815940	17678	25.15	12100	12300	11960	15670	8450	12060	12095.03	-1261	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1542	-14.21	2.59	12	0.14	-844.00	4623.00	40900	20240307	-70.68	8350	20241209	43.59	13100	-8.47	20250109	9790	22.47	20250102	40900	-70.68	20240307	8350	43.59	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
72	20250114	100554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12070	10	2	0.08	157719560	13008	18.51	12100	12300	11960	15670	8450	12060	12124.81	-1697	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1553	-14.30	2.61	12	0.10	-844.00	4623.00	40900	20240307	-70.49	8350	20241209	44.55	13100	-7.86	20250109	9790	23.29	20250102	40900	-70.49	20240307	8350	44.55	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
73	20250114	090555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12270	210	2	1.74	28500780	2335	3.32	12100	12300	12080	15670	8450	12060	12205.90	-638	12780	12420	12210	11850	11640	12315	11745	64	3610	500	8440	10	1	12863962	1578	-14.54	2.65	12	0.02	-844.00	4623.00	40900	20240307	-70.00	8350	20241209	46.95	13100	-6.34	20250109	9790	25.33	20250102	40900	-70.00	20240307	8350	46.95	20241209	2.52	N	064290	500	64 억	N	N	0	N	N
74	20250113	160548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12060	-590	5	-4.66	853531230	70034	120.85	12460	12570	12000	16440	8860	12650	12187.50	6828	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1551	-14.29	2.61	12	0.54	-844.00	4623.00	40900	20240307	-70.51	8350	20241209	44.43	13100	-7.94	20250109	9790	23.19	20250102	40900	-70.51	20240307	8350	44.43	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
75	20250113	150551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12080	-570	5	-4.51	823706740	67563	116.59	12460	12570	12000	16440	8860	12650	12191.68	7032	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1554	-14.31	2.61	12	0.53	-844.00	4623.00	40900	20240307	-70.46	8350	20241209	44.67	13100	-7.79	20250109	9790	23.39	20250102	40900	-70.46	20240307	8350	44.67	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
76	20250113	140545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12110	-540	5	-4.27	767681710	62920	108.57	12460	12570	12000	16440	8860	12650	12200.92	5734	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1558	-14.35	2.62	12	0.49	-844.00	4623.00	40900	20240307	-70.39	8350	20241209	45.03	13100	-7.56	20250109	9790	23.70	20250102	40900	-70.39	20240307	8350	45.03	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
77	20250113	130542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12160	-490	5	-3.87	696363810	57025	98.40	12460	12570	12000	16440	8860	12650	12211.55	6758	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1564	-14.41	2.63	12	0.44	-844.00	4623.00	40900	20240307	-70.27	8350	20241209	45.63	13100	-7.18	20250109	9790	24.21	20250102	40900	-70.27	20240307	8350	45.63	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
78	20250113	120543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12160	-490	5	-3.87	625603110	51184	88.32	12460	12570	12000	16440	8860	12650	12222.63	5058	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1564	-14.41	2.63	12	0.40	-844.00	4623.00	40900	20240307	-70.27	8350	20241209	45.63	13100	-7.18	20250109	9790	24.21	20250102	40900	-70.27	20240307	8350	45.63	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
79	20250113	110543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12070	-580	5	-4.58	506162910	41347	71.35	12460	12570	12000	16440	8860	12650	12241.83	4779	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1553	-14.30	2.61	12	0.32	-844.00	4623.00	40900	20240307	-70.49	8350	20241209	44.55	13100	-7.86	20250109	9790	23.29	20250102	40900	-70.49	20240307	8350	44.55	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
80	20250113	100542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12220	-430	5	-3.40	313356080	25426	43.87	12460	12570	12170	16440	8860	12650	12324.24	3919	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1572	-14.48	2.64	12	0.20	-844.00	4623.00	40900	20240307	-70.12	8350	20241209	46.35	13100	-6.72	20250109	9790	24.82	20250102	40900	-70.12	20240307	8350	46.35	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
81	20250113	090547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12570	-80	5	-0.63	25620520	2056	3.55	12460	12570	12420	16440	8860	12650	12461.34	93	13096	12872	12686	12462	12276	12780	12370	64	3790	500	8850	10	1	12863962	1617	-14.89	2.72	12	0.02	-844.00	4623.00	40900	20240307	-69.27	8350	20241209	50.54	13100	-4.05	20250109	9790	28.40	20250102	40900	-69.27	20240307	8350	50.54	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
82	20250110	160540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12650	-150	5	-1.17	728008510	57448	43.03	12790	12910	12500	16640	8960	12800	12672.48	-8342	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1627	-14.99	2.74	12	0.45	-844.00	4623.00	40900	20240307	-69.07	8350	20241209	51.50	13100	-3.44	20250109	9790	29.21	20250102	40900	-69.07	20240307	8350	51.50	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
83	20250110	150539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12620	-180	5	-1.41	667798130	52696	39.47	12790	12910	12500	16640	8960	12800	12672.65	-4624	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1623	-14.95	2.73	12	0.41	-844.00	4623.00	40900	20240307	-69.14	8350	20241209	51.14	13100	-3.66	20250109	9790	28.91	20250102	40900	-69.14	20240307	8350	51.14	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
84	20250110	140541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12760	-40	5	-0.31	566623040	44714	33.49	12790	12910	12500	16640	8960	12800	12672.16	-544	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1641	-15.12	2.76	12	0.35	-844.00	4623.00	40900	20240307	-68.80	8350	20241209	52.81	13100	-2.60	20250109	9790	30.34	20250102	40900	-68.80	20240307	8350	52.81	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
85	20250110	130539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12760	-40	5	-0.31	540978580	42701	31.99	12790	12910	12500	16640	8960	12800	12668.99	-174	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1641	-15.12	2.76	12	0.33	-844.00	4623.00	40900	20240307	-68.80	8350	20241209	52.81	13100	-2.60	20250109	9790	30.34	20250102	40900	-68.80	20240307	8350	52.81	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
86	20250110	120540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12620	-180	5	-1.41	448621010	35464	26.56	12790	12910	12500	16640	8960	12800	12650.04	-2064	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1623	-14.95	2.73	12	0.28	-844.00	4623.00	40900	20240307	-69.14	8350	20241209	51.14	13100	-3.66	20250109	9790	28.91	20250102	40900	-69.14	20240307	8350	51.14	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
87	20250110	110539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12620	-180	5	-1.41	385269380	30453	22.81	12790	12910	12500	16640	8960	12800	12651.28	-1858	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1623	-14.95	2.73	12	0.24	-844.00	4623.00	40900	20240307	-69.14	8350	20241209	51.14	13100	-3.66	20250109	9790	28.91	20250102	40900	-69.14	20240307	8350	51.14	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
88	20250110	100538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12600	-200	5	-1.56	244052560	19309	14.46	12790	12910	12500	16640	8960	12800	12639.32	2790	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1621	-14.93	2.73	12	0.15	-844.00	4623.00	40900	20240307	-69.19	8350	20241209	50.90	13100	-3.82	20250109	9790	28.70	20250102	40900	-69.19	20240307	8350	50.90	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
89	20250110	090541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12680	-120	5	-0.94	39940120	3129	2.34	12790	12910	12680	16640	8960	12800	12764.50	-137	13346	13072	12826	12552	12306	12950	12430	64	3840	500	8960	10	1	12863962	1631	-15.02	2.74	12	0.02	-844.00	4623.00	40900	20240307	-69.00	8350	20241209	51.86	13100	-3.21	20250109	9790	29.52	20250102	40900	-69.00	20240307	8350	51.86	20241209	2.59	N	064290	500	64 억	N	N	0	N	N
90	20250109	160537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12800	50	2	0.39	1713276880	133164	51.99	12850	13100	12580	16570	8930	12750	12866.02	-41718	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1647	-15.17	2.77	12	1.04	-844.00	4623.00	40900	20240307	-68.70	8350	20241209	53.29	13100	-2.29	20250109	9790	30.75	20250102	40900	-68.70	20240307	8350	53.29	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
91	20250109	150539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12760	10	2	0.08	1642339600	127638	49.84	12850	13100	12580	16570	8930	12750	12867.17	-40507	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1641	-15.12	2.76	12	0.99	-844.00	4623.00	40900	20240307	-68.80	8350	20241209	52.81	13100	-2.60	20250109	9790	30.34	20250102	40900	-68.80	20240307	8350	52.81	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
92	20250109	140538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12820	70	2	0.55	1541835460	119770	46.76	12850	13100	12580	16570	8930	12750	12873.30	-40392	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1649	-15.19	2.77	12	0.93	-844.00	4623.00	40900	20240307	-68.66	8350	20241209	53.53	13100	-2.14	20250109	9790	30.95	20250102	40900	-68.66	20240307	8350	53.53	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
93	20250109	130538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12940	190	2	1.49	1407855560	109334	42.69	12850	13100	12580	16570	8930	12750	12876.65	-37820	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1665	-15.33	2.80	12	0.85	-844.00	4623.00	40900	20240307	-68.36	8350	20241209	54.97	13100	-1.22	20250109	9790	32.18	20250102	40900	-68.36	20240307	8350	54.97	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
94	20250109	120538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12900	150	2	1.18	1246770010	96859	37.82	12850	13100	12580	16570	8930	12750	12872.01	-40612	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1659	-15.28	2.79	12	0.75	-844.00	4623.00	40900	20240307	-68.46	8350	20241209	54.49	13100	-1.53	20250109	9790	31.77	20250102	40900	-68.46	20240307	8350	54.49	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
95	20250109	110539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12850	100	2	0.78	1131029130	87856	34.30	12850	13100	12580	16570	8930	12750	12873.67	-37850	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1653	-15.23	2.78	12	0.68	-844.00	4623.00	40900	20240307	-68.58	8350	20241209	53.89	13100	-1.91	20250109	9790	31.26	20250102	40900	-68.58	20240307	8350	53.89	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
96	20250109	100538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12880	130	2	1.02	900685920	69918	27.30	12850	13100	12580	16570	8930	12750	12882.03	-30378	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1657	-15.26	2.79	12	0.54	-844.00	4623.00	40900	20240307	-68.51	8350	20241209	54.25	13100	-1.68	20250109	9790	31.56	20250102	40900	-68.51	20240307	8350	54.25	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
97	20250109	090541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12610	-140	5	-1.10	134320180	10541	4.12	12850	12870	12580	16570	8930	12750	12742.64	-6433	13770	13260	12360	11850	10950	13515	12105	64	3820	500	8920	10	1	12863962	1622	-14.94	2.73	12	0.08	-844.00	4623.00	40900	20240307	-69.17	8350	20241209	51.02	12870	0.00	20250108	9790	28.80	20250102	40900	-69.17	20240307	8350	51.02	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
98	20250108	160532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12750	1000	2	8.51	3162555420	254987	266.83	11460	12870	11460	15270	8230	11750	12402.54	13561	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1640	-15.11	2.76	12	1.98	-844.00	4623.00	40900	20240307	-68.83	8350	20241209	52.69	12870	-0.93	20250108	9790	30.23	20250102	40900	-68.83	20240307	8350	52.69	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
99	20250108	150535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12740	990	2	8.43	2858954950	231218	241.96	11460	12870	11460	15270	8230	11750	12364.76	10376	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1639	-15.09	2.76	12	1.80	-844.00	4623.00	40900	20240307	-68.85	8350	20241209	52.57	12870	-1.01	20250108	9790	30.13	20250102	40900	-68.85	20240307	8350	52.57	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
100	20250108	140537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12730	980	2	8.34	2341670860	190799	199.66	11460	12770	11460	15270	8230	11750	12272.98	9119	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1638	-15.08	2.75	12	1.48	-844.00	4623.00	40900	20240307	-68.88	8350	20241209	52.46	12770	-0.31	20250108	9790	30.03	20250102	40900	-68.88	20240307	8350	52.46	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
101	20250108	130537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12460	710	2	6.04	1767179970	145280	152.03	11460	12570	11460	15270	8230	11750	12163.96	-328	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1603	-14.76	2.70	12	1.13	-844.00	4623.00	40900	20240307	-69.54	8350	20241209	49.22	12570	-0.88	20250108	9790	27.27	20250102	40900	-69.54	20240307	8350	49.22	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
102	20250108	120534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12270	520	2	4.43	1369811220	113315	118.58	11460	12400	11460	15270	8230	11750	12088.53	-3955	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1578	-14.54	2.65	12	0.88	-844.00	4623.00	40900	20240307	-70.00	8350	20241209	46.95	12530	-2.08	20250102	9790	25.33	20250102	40900	-70.00	20240307	8350	46.95	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
103	20250108	110534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12270	520	2	4.43	972886620	81096	84.86	11460	12320	11460	15270	8230	11750	11996.73	-6189	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1578	-14.54	2.65	12	0.63	-844.00	4623.00	40900	20240307	-70.00	8350	20241209	46.95	12530	-2.08	20250102	9790	25.33	20250102	40900	-70.00	20240307	8350	46.95	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
104	20250108	100535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11940	190	2	1.62	542017250	45701	47.82	11460	12100	11460	15270	8230	11750	11860.08	-446	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1536	-14.15	2.58	12	0.36	-844.00	4623.00	40900	20240307	-70.81	8350	20241209	42.99	12530	-4.71	20250102	9790	21.96	20250102	40900	-70.81	20240307	8350	42.99	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
105	20250108	090537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11630	-120	5	-1.02	47890950	4135	4.33	11460	11690	11460	15270	8230	11750	11581.81	-232	12516	12132	11866	11482	11216	12000	11350	64	3520	500	8220	10	1	12863962	1496	-13.78	2.52	12	0.03	-844.00	4623.00	40900	20240307	-71.56	8350	20241209	39.28	12530	-7.18	20250102	9790	18.79	20250102	40900	-71.56	20240307	8350	39.28	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
106	20250107	160531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11750	-200	5	-1.67	1129920520	94998	45.74	12180	12250	11600	15530	8370	11950	11894.17	-28072	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1512	-13.92	2.54	12	0.74	-844.00	4623.00	40900	20240307	-71.27	8350	20241209	40.72	12530	-6.23	20250102	9790	20.02	20250102	40900	-71.27	20240307	8350	40.72	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
107	20250107	150532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11640	-310	5	-2.59	1098740150	92333	44.45	12180	12250	11600	15530	8370	11950	11899.76	-27225	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1497	-13.79	2.52	12	0.72	-844.00	4623.00	40900	20240307	-71.54	8350	20241209	39.40	12530	-7.10	20250102	9790	18.90	20250102	40900	-71.54	20240307	8350	39.40	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
108	20250107	140531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11670	-280	5	-2.34	1013273250	84991	40.92	12180	12250	11620	15530	8370	11950	11922.12	-25219	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1501	-13.83	2.52	12	0.66	-844.00	4623.00	40900	20240307	-71.47	8350	20241209	39.76	12530	-6.86	20250102	9790	19.20	20250102	40900	-71.47	20240307	8350	39.76	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
109	20250107	130531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11760	-190	5	-1.59	925986620	77533	37.33	12180	12250	11620	15530	8370	11950	11943.13	-24950	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1513	-13.93	2.54	12	0.60	-844.00	4623.00	40900	20240307	-71.25	8350	20241209	40.84	12530	-6.15	20250102	9790	20.12	20250102	40900	-71.25	20240307	8350	40.84	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
110	20250107	120532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11790	-160	5	-1.34	846541390	70739	34.06	12180	12250	11710	15530	8370	11950	11967.11	-24381	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1517	-13.97	2.55	12	0.55	-844.00	4623.00	40900	20240307	-71.17	8350	20241209	41.20	12530	-5.91	20250102	9790	20.43	20250102	40900	-71.17	20240307	8350	41.20	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
111	20250107	110529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11830	-120	5	-1.00	739229270	61626	29.67	12180	12250	11710	15530	8370	11950	11995.41	-20735	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1522	-14.02	2.56	12	0.48	-844.00	4623.00	40900	20240307	-71.08	8350	20241209	41.68	12530	-5.59	20250102	9790	20.84	20250102	40900	-71.08	20240307	8350	41.68	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
112	20250107	100533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11800	-150	5	-1.26	688698940	57354	27.61	12180	12250	11710	15530	8370	11950	12007.86	-17649	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1518	-13.98	2.55	12	0.45	-844.00	4623.00	40900	20240307	-71.15	8350	20241209	41.32	12530	-5.83	20250102	9790	20.53	20250102	40900	-71.15	20240307	8350	41.32	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
113	20250107	090532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12170	220	2	1.84	142860590	11727	5.65	12180	12250	12090	15530	8370	11950	12182.19	-668	12823	12386	11653	11216	10483	12605	11435	64	3580	500	8360	10	1	12863962	1566	-14.42	2.63	12	0.09	-844.00	4623.00	40900	20240307	-70.24	8350	20241209	45.75	12530	-2.87	20250102	9790	24.31	20250102	40900	-70.24	20240307	8350	45.75	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
114	20250106	160525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11950	1030	2	9.43	2368573530	204660	236.81	11000	12090	10920	14190	7650	10920	11572.23	11942	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1537	-14.16	2.58	12	1.59	-844.00	4623.00	40900	20240307	-70.78	8350	20241209	43.11	12530	-4.63	20250102	9790	22.06	20250102	40900	-70.78	20240307	8350	43.11	20241209	2.47	N	064290	500	64 억	N	N	1	N	N
115	20250106	150526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11930	1010	2	9.25	2233204020	193311	223.67	11000	12090	10920	14190	7650	10920	11552.39	14153	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1535	-14.14	2.58	12	1.50	-844.00	4623.00	40900	20240307	-70.83	8350	20241209	42.87	12530	-4.79	20250102	9790	21.86	20250102	40900	-70.83	20240307	8350	42.87	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
116	20250106	140526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11720	800	2	7.33	1638919670	143653	166.22	11000	11720	10920	14190	7650	10920	11408.88	22240	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1508	-13.89	2.54	12	1.12	-844.00	4623.00	40900	20240307	-71.34	8350	20241209	40.36	12530	-6.46	20250102	9790	19.71	20250102	40900	-71.34	20240307	8350	40.36	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
117	20250106	130523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11610	690	2	6.32	1405341230	123597	143.01	11000	11640	10920	14190	7650	10920	11370.35	23284	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1494	-13.76	2.51	12	0.96	-844.00	4623.00	40900	20240307	-71.61	8350	20241209	39.04	12530	-7.34	20250102	9790	18.59	20250102	40900	-71.61	20240307	8350	39.04	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
118	20250106	120523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11510	590	2	5.40	1222054160	107761	124.69	11000	11580	10920	14190	7650	10920	11340.41	25235	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1481	-13.64	2.49	12	0.84	-844.00	4623.00	40900	20240307	-71.86	8350	20241209	37.84	12530	-8.14	20250102	9790	17.57	20250102	40900	-71.86	20240307	8350	37.84	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
119	20250106	110523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11470	550	2	5.04	1011366380	89481	103.54	11000	11480	10920	14190	7650	10920	11302.58	24629	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1475	-13.59	2.48	12	0.70	-844.00	4623.00	40900	20240307	-71.96	8350	20241209	37.37	12530	-8.46	20250102	9790	17.16	20250102	40900	-71.96	20240307	8350	37.37	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
120	20250106	100523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11310	390	2	3.57	663576880	58980	68.24	11000	11350	10920	14190	7650	10920	11250.88	18990	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1455	-13.40	2.45	12	0.46	-844.00	4623.00	40900	20240307	-72.35	8350	20241209	35.45	12530	-9.74	20250102	9790	15.53	20250102	40900	-72.35	20240307	8350	35.45	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
121	20250106	090520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11200	280	2	2.56	143486280	12878	14.90	11000	11230	10920	14190	7650	10920	11141.97	5058	11286	11102	10756	10572	10226	11195	10665	64	3270	500	7640	10	1	12863962	1441	-13.27	2.42	12	0.10	-844.00	4623.00	40900	20240307	-72.62	8350	20241209	34.13	12530	-10.61	20250102	9790	14.40	20250102	40900	-72.62	20240307	8350	34.13	20241209	2.47	N	064290	500	64 억	N	N	0	N	N
122	20250103	160520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10920	200	2	1.87	927302240	86201	17.57	10520	10940	10410	13930	7510	10720	10757.43	24958	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1405	-12.94	2.36	12	0.67	-844.00	4623.00	40900	20240307	-73.30	8350	20241209	30.78	12530	-12.85	20250102	9790	11.54	20250102	40900	-73.30	20240307	8350	30.78	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
123	20250103	150521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10910	190	2	1.77	859739240	79991	16.31	10520	10940	10410	13930	7510	10720	10747.95	24927	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1403	-12.93	2.36	12	0.62	-844.00	4623.00	40900	20240307	-73.33	8350	20241209	30.66	12530	-12.93	20250102	9790	11.44	20250102	40900	-73.33	20240307	8350	30.66	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
124	20250103	140521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10910	190	2	1.77	765757930	71357	14.55	10520	10910	10410	13930	7510	10720	10731.36	23050	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1403	-12.93	2.36	12	0.55	-844.00	4623.00	40900	20240307	-73.33	8350	20241209	30.66	12530	-12.93	20250102	9790	11.44	20250102	40900	-73.33	20240307	8350	30.66	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
125	20250103	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	160	2	1.49	638361710	59627	12.16	10520	10880	10410	13930	7510	10720	10705.92	22558	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1400	-12.89	2.35	12	0.46	-844.00	4623.00	40900	20240307	-73.40	8350	20241209	30.30	12530	-13.17	20250102	9790	11.13	20250102	40900	-73.40	20240307	8350	30.30	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
126	20250103	120519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10800	80	2	0.75	517665450	48465	9.88	10520	10840	10410	13930	7510	10720	10681.22	16671	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1389	-12.80	2.34	12	0.38	-844.00	4623.00	40900	20240307	-73.59	8350	20241209	29.34	12530	-13.81	20250102	9790	10.32	20250102	40900	-73.59	20240307	8350	29.34	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
127	20250103	110520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10830	110	2	1.03	424792610	39854	8.12	10520	10840	10410	13930	7510	10720	10658.72	15996	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1393	-12.83	2.34	12	0.31	-844.00	4623.00	40900	20240307	-73.52	8350	20241209	29.70	12530	-13.57	20250102	9790	10.62	20250102	40900	-73.52	20240307	8350	29.70	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
128	20250103	100519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10760	40	2	0.37	278682960	26267	5.35	10520	10770	10410	13930	7510	10720	10609.62	8817	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1384	-12.75	2.33	12	0.20	-844.00	4623.00	40900	20240307	-73.69	8350	20241209	28.86	12530	-14.13	20250102	9790	9.91	20250102	40900	-73.69	20240307	8350	28.86	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
129	20250103	090520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10470	-250	5	-2.33	85909140	8175	1.67	10520	10660	10410	13930	7510	10720	10508.76	1915	13753	12236	11013	9496	8273	12995	10255	64	3210	500	7500	10	1	12863962	1347	-12.41	2.26	12	0.06	-844.00	4623.00	40900	20240307	-74.40	8350	20241209	25.39	12530	-16.44	20250102	9790	6.95	20250102	40900	-74.40	20240307	8350	25.39	20241209	2.49	N	064290	500	64 억	N	N	0	N	N
130	20250102	160516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10720	690	2	6.88	5416409260	486095	2919.31	10030	12530	9790	13030	7030	10030	11142.90	-30139	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1379	-12.70	2.32	12	3.78	-844.00	4623.00	40900	20240307	-73.79	8350	20241209	28.38	12530	-14.45	20250102	9790	9.50	20250102	40900	-73.79	20240307	8350	28.38	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
131	20250102	150518	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10820	790	2	7.88	5250130980	470631	2826.44	10030	12530	9790	13030	7030	10030	11155.51	-32848	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1392	-12.82	2.34	12	3.66	-844.00	4623.00	40900	20240307	-73.55	8350	20241209	29.58	12530	-13.65	20250102	9790	10.52	20250102	40900	-73.55	20240307	8350	29.58	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
132	20250102	140515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10750	720	2	7.18	4297870470	381774	2292.80	10030	12530	9790	13030	7030	10030	11257.63	-50944	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1383	-12.74	2.33	12	2.97	-844.00	4623.00	40900	20240307	-73.72	8350	20241209	28.74	12530	-14.21	20250102	9790	9.81	20250102	40900	-73.72	20240307	8350	28.74	20241209	2.50	N	064290	500	64 억	Y	N	0	N	N
133	20250102	130515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9910	-120	5	-1.20	259900450	26317	158.05	10030	10030	9790	13030	7030	10030	9875.76	3967	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1275	-11.74	2.14	12	0.20	-844.00	4623.00	40900	20240307	-75.77	8350	20241209	18.68	10030	-1.20	20250102	9790	1.23	20250102	40900	-75.77	20240307	8350	18.68	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
134	20250102	120515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9920	-110	5	-1.10	221048220	22394	134.49	10030	10030	9790	13030	7030	10030	9870.87	6516	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1276	-11.75	2.15	12	0.17	-844.00	4623.00	40900	20240307	-75.75	8350	20241209	18.80	10030	-1.10	20250102	9790	1.33	20250102	40900	-75.75	20240307	8350	18.80	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
135	20250102	110507	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	-130	5	-1.30	93643830	9466	56.85	10030	10030	9790	13030	7030	10030	9892.65	-78	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1274	-11.73	2.14	12	0.07	-844.00	4623.00	40900	20240307	-75.79	8350	20241209	18.56	10030	-1.30	20250102	9790	1.12	20250102	40900	-75.79	20240307	8350	18.56	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
136	20250102	100514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9830	-200	5	-1.99	20293510	2055	12.34	10030	10030	9830	13030	7030	10030	9875.19	189	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1265	-11.65	2.13	12	0.02	-844.00	4623.00	40900	20240307	-75.97	8350	20241209	17.72	10030	-1.99	20250102	9830	0.00	20250102	40900	-75.97	20240307	8350	17.72	20241209	2.50	N	064290	500	64 억	N	N	0	N	N
137	20250102	090509	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	0	10363	10196	9873	9706	9383	10280	9790	64	3000	500	7020	10	1	12863962	1290	-11.88	2.17	12	0.00	-844.00	4623.00	40900	20240307	-75.48	8350	20241209	20.12	0	0.00	0	0	0.00	0	40900	-75.48	20240307	8350	20.12	20241209	2.50	N	064290	500	64 억	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History