KissMeData/073010/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	95	2	2.06	1086766415	232200	39.77	4660	4745	4625	6000	3235	4620	4679.98	0.54	31828	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1895	13.71	3.73	12	0.58	344.00	1263.00	5650	20240513	-16.55	2690	20240117	75.28	5030	-6.26	20250122	4260	10.68	20250106	5650	-16.55	20240513	2900	62.59	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
3	20250124	150646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	70	2	1.52	1038748900	222001	38.02	4660	4745	4625	6000	3235	4620	4679.03	0.54	29997	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1885	13.63	3.71	12	0.55	344.00	1263.00	5650	20240513	-16.99	2690	20240117	74.35	5030	-6.76	20250122	4260	10.09	20250106	5650	-16.99	20240513	2900	61.72	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
4	20250124	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	90	2	1.95	930401240	198910	34.07	4660	4745	4625	6000	3235	4620	4677.50	0.54	29558	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1893	13.69	3.73	12	0.49	344.00	1263.00	5650	20240513	-16.64	2690	20240117	75.09	5030	-6.36	20250122	4260	10.56	20250106	5650	-16.64	20240513	2900	62.41	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
5	20250124	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	45	2	0.97	853966560	182558	31.26	4660	4745	4625	6000	3235	4620	4677.78	0.54	30111	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1875	13.56	3.69	12	0.45	344.00	1263.00	5650	20240513	-17.43	2690	20240117	73.42	5030	-7.26	20250122	4260	9.51	20250106	5650	-17.43	20240513	2900	60.86	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
6	20250124	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	35	2	0.76	735348935	157107	26.91	4660	4745	4625	6000	3235	4620	4680.56	0.54	28610	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1871	13.53	3.69	12	0.39	344.00	1263.00	5650	20240513	-17.61	2690	20240117	73.05	5030	-7.46	20250122	4260	9.27	20250106	5650	-17.61	20240513	2900	60.52	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
7	20250124	110645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	15	2	0.32	640337830	136698	23.41	4660	4745	4625	6000	3235	4620	4684.32	0.54	29389	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1863	13.47	3.67	12	0.34	344.00	1263.00	5650	20240513	-17.96	2690	20240117	72.30	5030	-7.85	20250122	4260	8.80	20250106	5650	-17.96	20240513	2900	59.83	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
8	20250124	100643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	110	2	2.38	454124505	97122	16.63	4660	4745	4625	6000	3235	4620	4675.82	0.54	24292	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1901	13.75	3.75	12	0.24	344.00	1263.00	5650	20240513	-16.28	2690	20240117	75.84	5030	-5.96	20250122	4260	11.03	20250106	5650	-16.28	20240513	2900	63.10	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
9	20250124	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	20	2	0.43	79579940	17101	2.93	4660	4675	4635	6000	3235	4620	4653.53	0.54	-5044	5103	4861	4718	4476	4333	4790	4405	201	1380	500	3320	5	1	40191250	1865	13.49	3.67	12	0.04	344.00	1263.00	5650	20240513	-17.88	2690	20240117	72.49	5030	-7.75	20250122	4260	8.92	20250106	5650	-17.88	20240513	2900	60.00	20240125	2.38	N	073010	500	200 억	217122	N	N	N	N
10	20250123	160643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	-250	5	-5.13	2700941445	579285	116.61	4960	4960	4575	6330	3410	4870	4662.67	0.68	-57847	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1857	13.43	3.66	12	1.44	344.00	1263.00	5650	20240513	-18.23	2690	20240117	71.75	5030	-8.15	20250122	4260	8.45	20250106	5650	-18.23	20240513	2800	65.00	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
11	20250123	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	-260	5	-5.34	2530375550	542261	109.16	4960	4960	4575	6330	3410	4870	4666.34	0.68	-55462	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1853	13.40	3.65	12	1.35	344.00	1263.00	5650	20240513	-18.41	2690	20240117	71.38	5030	-8.35	20250122	4260	8.22	20250106	5650	-18.41	20240513	2800	64.64	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
12	20250123	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	-260	5	-5.34	2303967660	493372	99.32	4960	4960	4575	6330	3410	4870	4669.84	0.68	-47748	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1853	13.40	3.65	12	1.23	344.00	1263.00	5650	20240513	-18.41	2690	20240117	71.38	5030	-8.35	20250122	4260	8.22	20250106	5650	-18.41	20240513	2800	64.64	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
13	20250123	130640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-270	5	-5.54	1867996245	398497	80.22	4960	4960	4600	6330	3410	4870	4687.60	0.68	-46105	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1849	13.37	3.64	12	0.99	344.00	1263.00	5650	20240513	-18.58	2690	20240117	71.00	5030	-8.55	20250122	4260	7.98	20250106	5650	-18.58	20240513	2800	64.29	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
14	20250123	120642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-220	5	-4.52	1405906495	298434	60.08	4960	4960	4620	6330	3410	4870	4710.95	0.68	-57666	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1869	13.52	3.68	12	0.74	344.00	1263.00	5650	20240513	-17.70	2690	20240117	72.86	5030	-7.55	20250122	4260	9.15	20250106	5650	-17.70	20240513	2800	66.07	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
15	20250123	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	-215	5	-4.41	1230923375	260845	52.51	4960	4960	4620	6330	3410	4870	4718.98	0.68	-53241	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1871	13.53	3.69	12	0.65	344.00	1263.00	5650	20240513	-17.61	2690	20240117	73.05	5030	-7.46	20250122	4260	9.27	20250106	5650	-17.61	20240513	2800	66.25	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
16	20250123	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	-180	5	-3.70	850862105	179360	36.11	4960	4960	4650	6330	3410	4870	4743.88	0.68	-21270	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1885	13.63	3.71	12	0.45	344.00	1263.00	5650	20240513	-16.99	2690	20240117	74.35	5030	-6.76	20250122	4260	10.09	20250106	5650	-16.99	20240513	2800	67.50	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
17	20250123	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	20	2	0.41	74126655	15164	3.05	4960	4960	4860	6330	3410	4870	4888.33	0.68	-6216	5133	5001	4898	4766	4663	4950	4715	201	1460	500	3500	5	1	40191250	1965	14.22	3.87	12	0.04	344.00	1263.00	5650	20240513	-13.45	2690	20240117	81.78	5030	-2.78	20250122	4260	14.79	20250106	5650	-13.45	20240513	2800	74.64	20240123	2.35	N	073010	500	200 억	274899	N	N	N	N
18	20250122	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-45	5	-0.92	2435793450	495519	124.43	4950	5030	4795	6380	3445	4915	4915.76	0.62	14235	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1957	14.16	3.86	12	1.23	344.00	1263.00	5650	20240513	-13.81	2690	20240117	81.04	5030	-3.18	20250122	4260	14.32	20250106	5650	-13.81	20240513	2800	73.93	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
19	20250122	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	-30	5	-0.61	2311538555	470049	118.03	4950	5030	4795	6380	3445	4915	4917.66	0.62	13819	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1963	14.20	3.87	12	1.17	344.00	1263.00	5650	20240513	-13.54	2690	20240117	81.60	5030	-2.88	20250122	4260	14.67	20250106	5650	-13.54	20240513	2800	74.46	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
20	20250122	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	65	2	1.32	1943356400	395154	99.23	4950	5030	4795	6380	3445	4915	4917.98	0.62	28367	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	2002	14.48	3.94	12	0.98	344.00	1263.00	5650	20240513	-11.86	2690	20240117	85.13	5030	-0.99	20250122	4260	16.90	20250106	5650	-11.86	20240513	2800	77.86	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
21	20250122	130638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	60	2	1.22	1505512530	307450	77.20	4950	4985	4795	6380	3445	4915	4896.69	0.62	-3033	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	2000	14.46	3.94	12	0.76	344.00	1263.00	5650	20240513	-11.95	2690	20240117	84.94	5000	-0.50	20250120	4260	16.78	20250106	5650	-11.95	20240513	2800	77.68	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
22	20250122	120636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	10	2	0.20	1269863820	259993	65.29	4950	4960	4795	6380	3445	4915	4884.06	0.62	-13717	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1979	14.32	3.90	12	0.65	344.00	1263.00	5650	20240513	-12.83	2690	20240117	83.09	5000	-1.50	20250120	4260	15.61	20250106	5650	-12.83	20240513	2800	75.89	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
23	20250122	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	20	2	0.41	1044909175	214397	53.84	4950	4960	4795	6380	3445	4915	4873.45	0.62	-22839	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1983	14.35	3.91	12	0.53	344.00	1263.00	5650	20240513	-12.65	2690	20240117	83.46	5000	-1.30	20250120	4260	15.85	20250106	5650	-12.65	20240513	2800	76.25	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
24	20250122	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-95	5	-1.93	804533850	165073	41.45	4950	4960	4795	6380	3445	4915	4873.47	0.62	-26820	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1937	14.01	3.82	12	0.41	344.00	1263.00	5650	20240513	-14.69	2690	20240117	79.18	5000	-3.60	20250120	4260	13.15	20250106	5650	-14.69	20240513	2800	72.14	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
25	20250122	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	15	2	0.31	174377070	35424	8.90	4950	4960	4900	6380	3445	4915	4922.87	0.62	3764	5048	4981	4863	4796	4678	5015	4830	201	1465	500	3530	5	1	40191250	1981	14.33	3.90	12	0.09	344.00	1263.00	5650	20240513	-12.74	2690	20240117	83.27	5000	-1.40	20250120	4260	15.73	20250106	5650	-12.74	20240513	2800	76.07	20240122	2.30	N	073010	500	200 억	250258	N	N	N	N
26	20250121	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	195	2	4.13	1939531670	397797	87.28	4770	4930	4745	6130	3305	4720	4875.68	0.53	39653	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1975	14.29	3.89	12	0.99	344.00	1263.00	5650	20240513	-13.01	2690	20240117	82.71	5000	-1.70	20250120	4260	15.38	20250106	5650	-13.01	20240513	2800	75.54	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
27	20250121	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	190	2	4.03	1867655540	383165	84.07	4770	4930	4745	6130	3305	4720	4874.29	0.53	39066	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1973	14.27	3.89	12	0.95	344.00	1263.00	5650	20240513	-13.10	2690	20240117	82.53	5000	-1.80	20250120	4260	15.26	20250106	5650	-13.10	20240513	2800	75.36	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
28	20250121	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	185	2	3.92	1607805925	330245	72.46	4770	4930	4745	6130	3305	4720	4868.52	0.53	32883	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1971	14.26	3.88	12	0.82	344.00	1263.00	5650	20240513	-13.19	2690	20240117	82.34	5000	-1.90	20250120	4260	15.14	20250106	5650	-13.19	20240513	2800	75.18	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
29	20250121	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	170	2	3.60	1450300935	297954	65.37	4770	4930	4745	6130	3305	4720	4867.53	0.53	35048	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1965	14.22	3.87	12	0.74	344.00	1263.00	5650	20240513	-13.45	2690	20240117	81.78	5000	-2.20	20250120	4260	14.79	20250106	5650	-13.45	20240513	2800	74.64	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
30	20250121	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4815	95	2	2.01	1365281370	280507	61.54	4770	4930	4745	6130	3305	4720	4867.19	0.53	35071	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1935	14.00	3.81	12	0.70	344.00	1263.00	5650	20240513	-14.78	2690	20240117	79.00	5000	-3.70	20250120	4260	13.03	20250106	5650	-14.78	20240513	2800	71.96	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
31	20250121	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	145	2	3.07	1145979095	235282	51.62	4770	4930	4745	6130	3305	4720	4870.66	0.53	34046	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1955	14.14	3.85	12	0.59	344.00	1263.00	5650	20240513	-13.89	2690	20240117	80.86	5000	-2.70	20250120	4260	14.20	20250106	5650	-13.89	20240513	2800	73.75	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
32	20250121	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	160	2	3.39	874463055	179536	39.39	4770	4930	4745	6130	3305	4720	4870.68	0.53	35116	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1961	14.19	3.86	12	0.45	344.00	1263.00	5650	20240513	-13.63	2690	20240117	81.41	5000	-2.40	20250120	4260	14.55	20250106	5650	-13.63	20240513	2800	74.29	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
33	20250121	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	100	2	2.12	64894100	13533	2.97	4770	4820	4745	6130	3305	4720	4795.25	0.53	4280	5096	4907	4811	4622	4526	4860	4575	201	1410	500	3390	5	1	40191250	1937	14.01	3.82	12	0.03	344.00	1263.00	5650	20240513	-14.69	2690	20240117	79.18	5000	-3.60	20250120	4260	13.15	20250106	5650	-14.69	20240513	2800	72.14	20240122	2.28	N	073010	500	200 억	212062	N	N	N	N
34	20250120	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4720	-190	5	-3.87	2193203730	453347	81.25	4970	5000	4715	6380	3440	4910	4837.83	0.72	-72487	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1897	13.72	3.74	12	1.13	344.00	1263.00	5650	20240513	-16.46	2690	20240117	75.46	5000	-5.60	20250120	4260	10.80	20250106	5650	-16.46	20240513	2800	68.57	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
35	20250120	150634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	-155	5	-3.16	2086602040	430806	77.21	4970	5000	4715	6380	3440	4910	4843.48	0.72	-76819	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1911	13.82	3.76	12	1.07	344.00	1263.00	5650	20240513	-15.84	2690	20240117	76.77	5000	-4.90	20250120	4260	11.62	20250106	5650	-15.84	20240513	2800	69.82	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
36	20250120	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	-170	5	-3.46	2003811320	413377	74.08	4970	5000	4715	6380	3440	4910	4847.42	0.72	-72463	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1905	13.78	3.75	12	1.03	344.00	1263.00	5650	20240513	-16.11	2690	20240117	76.21	5000	-5.20	20250120	4260	11.27	20250106	5650	-16.11	20240513	2800	69.29	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
37	20250120	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-100	5	-2.04	1657655085	340498	61.02	4970	5000	4760	6380	3440	4910	4868.33	0.72	-70518	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1933	13.98	3.81	12	0.85	344.00	1263.00	5650	20240513	-14.87	2690	20240117	78.81	5000	-3.80	20250120	4260	12.91	20250106	5650	-14.87	20240513	2800	71.79	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
38	20250120	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	-125	5	-2.55	1422417770	291476	52.24	4970	5000	4780	6380	3440	4910	4880.05	0.72	-67990	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1923	13.91	3.79	12	0.73	344.00	1263.00	5650	20240513	-15.31	2690	20240117	77.88	5000	-4.30	20250120	4260	12.32	20250106	5650	-15.31	20240513	2800	70.89	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
39	20250120	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-40	5	-0.81	1032350745	210483	37.72	4970	5000	4800	6380	3440	4910	4904.68	0.72	-53348	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1957	14.16	3.86	12	0.52	344.00	1263.00	5650	20240513	-13.81	2690	20240117	81.04	5000	-2.60	20250120	4260	14.32	20250106	5650	-13.81	20240513	2800	73.93	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
40	20250120	100633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	10	2	0.20	793368680	161483	28.94	4970	5000	4800	6380	3440	4910	4913.02	0.72	-39300	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1977	14.30	3.90	12	0.40	344.00	1263.00	5650	20240513	-12.92	2690	20240117	82.90	5000	-1.60	20250120	4260	15.49	20250106	5650	-12.92	20240513	2800	75.71	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
41	20250120	090634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-40	5	-0.81	183158810	37386	6.70	4970	4970	4855	6380	3440	4910	4899.13	0.72	-12101	5113	5011	4858	4756	4603	5062	4807	201	1470	500	3530	5	1	40191250	1957	14.16	3.86	12	0.09	344.00	1263.00	5650	20240513	-13.81	2690	20240117	81.04	4970	-2.01	20250120	4260	14.32	20250106	5650	-13.81	20240513	2800	73.93	20240122	2.27	N	073010	500	200 억	290078	N	N	N	N
42	20250117	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	160	2	3.37	2681684645	551505	125.24	4785	4960	4705	6170	3325	4750	4862.49	0.81	-33526	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1973	14.27	3.89	12	1.37	344.00	1263.00	5650	20240513	-13.10	2690	20240117	82.53	4960	-1.01	20250117	4260	15.26	20250106	5650	-13.10	20240513	2690	82.53	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
43	20250117	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	130	2	2.74	2529128550	520354	118.17	4785	4960	4705	6170	3325	4750	4860.43	0.81	-30569	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1961	14.19	3.86	12	1.29	344.00	1263.00	5650	20240513	-13.63	2690	20240117	81.41	4960	-1.61	20250117	4260	14.55	20250106	5650	-13.63	20240513	2690	81.41	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
44	20250117	140633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	50	2	1.05	2419754335	497746	113.03	4785	4960	4705	6170	3325	4750	4861.46	0.81	-30347	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1929	13.95	3.80	12	1.24	344.00	1263.00	5650	20240513	-15.04	2690	20240117	78.44	4960	-3.23	20250117	4260	12.68	20250106	5650	-15.04	20240513	2690	78.44	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
45	20250117	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	85	2	1.79	2138565395	439627	99.84	4785	4960	4705	6170	3325	4750	4864.54	0.81	-16869	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1943	14.06	3.83	12	1.09	344.00	1263.00	5650	20240513	-14.42	2690	20240117	79.74	4960	-2.52	20250117	4260	13.50	20250106	5650	-14.42	20240513	2690	79.74	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
46	20250117	120633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	110	2	2.32	1976720785	406189	92.24	4785	4960	4705	6170	3325	4750	4866.55	0.81	-21260	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1953	14.13	3.85	12	1.01	344.00	1263.00	5650	20240513	-13.98	2690	20240117	80.67	4960	-2.02	20250117	4260	14.08	20250106	5650	-13.98	20240513	2690	80.67	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
47	20250117	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	145	2	3.05	1704743265	350673	79.63	4785	4960	4705	6170	3325	4750	4861.39	0.81	-5399	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1967	14.23	3.88	12	0.87	344.00	1263.00	5650	20240513	-13.36	2690	20240117	81.97	4960	-1.31	20250117	4260	14.91	20250106	5650	-13.36	20240513	2690	81.97	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
48	20250117	100633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	95	2	2.00	1467807075	301859	68.55	4785	4960	4705	6170	3325	4750	4862.61	0.81	909	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1947	14.08	3.84	12	0.75	344.00	1263.00	5650	20240513	-14.25	2690	20240117	80.11	4960	-2.32	20250117	4260	13.73	20250106	5650	-14.25	20240513	2690	80.11	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
49	20250117	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	-20	5	-0.42	98986260	20856	4.74	4785	4785	4705	6170	3325	4750	4746.15	0.81	-12410	4890	4820	4735	4665	4580	4777	4622	201	1420	500	3420	5	1	40191250	1901	13.75	3.75	12	0.05	344.00	1263.00	5650	20240513	-16.28	2690	20240117	75.84	4950	-4.44	20250115	4260	11.03	20250106	5650	-16.28	20240513	2690	75.84	20240117	2.15	N	073010	500	200 억	323958	N	N	N	N
50	20250116	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-10	5	-0.21	2002590715	424408	36.51	4805	4805	4650	6180	3335	4760	4718.54	0.92	-46094	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1909	13.81	3.76	12	1.06	344.00	1263.00	5650	20240513	-15.93	2690	20240117	76.58	4950	-4.04	20250115	4260	11.50	20250106	5650	-15.93	20240513	2690	76.58	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
51	20250116	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	-15	5	-0.32	1898632995	402555	34.63	4805	4805	4650	6180	3335	4760	4716.46	0.92	-41927	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1907	13.79	3.76	12	1.00	344.00	1263.00	5650	20240513	-16.02	2690	20240117	76.39	4950	-4.14	20250115	4260	11.38	20250106	5650	-16.02	20240513	2690	76.39	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
52	20250116	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	-25	5	-0.53	1687115685	358085	30.80	4805	4805	4650	6180	3335	4760	4711.49	0.92	-37477	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1903	13.76	3.75	12	0.89	344.00	1263.00	5650	20240513	-16.19	2690	20240117	76.02	4950	-4.34	20250115	4260	11.15	20250106	5650	-16.19	20240513	2690	76.02	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
53	20250116	130631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-50	5	-1.05	1520744005	323072	27.79	4805	4805	4650	6180	3335	4760	4707.14	0.92	-42054	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1893	13.69	3.73	12	0.80	344.00	1263.00	5650	20240513	-16.64	2690	20240117	75.09	4950	-4.85	20250115	4260	10.56	20250106	5650	-16.64	20240513	2690	75.09	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
54	20250116	120631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4720	-40	5	-0.84	1445295580	307043	26.41	4805	4805	4650	6180	3335	4760	4707.14	0.92	-36574	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1897	13.72	3.74	12	0.76	344.00	1263.00	5650	20240513	-16.46	2690	20240117	75.46	4950	-4.65	20250115	4260	10.80	20250106	5650	-16.46	20240513	2690	75.46	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
55	20250116	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-80	5	-1.68	1390354790	295326	25.40	4805	4805	4650	6180	3335	4760	4707.86	0.92	-34086	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1881	13.60	3.71	12	0.73	344.00	1263.00	5650	20240513	-17.17	2690	20240117	73.98	4950	-5.45	20250115	4260	9.86	20250106	5650	-17.17	20240513	2690	73.98	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
56	20250116	100632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-90	5	-1.89	1142988580	242313	20.84	4805	4805	4665	6180	3335	4760	4716.99	0.92	-24627	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1877	13.58	3.70	12	0.60	344.00	1263.00	5650	20240513	-17.35	2690	20240117	73.61	4950	-5.66	20250115	4260	9.62	20250106	5650	-17.35	20240513	2690	73.61	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
57	20250116	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-60	5	-1.26	450126255	95073	8.18	4805	4805	4685	6180	3335	4760	4734.53	0.92	-1248	5126	4942	4766	4582	4406	5035	4675	201	1420	500	3420	5	1	40191250	1889	13.66	3.72	12	0.24	344.00	1263.00	5650	20240513	-16.81	2690	20240117	74.72	4950	-5.05	20250115	4260	10.33	20250106	5650	-16.81	20240513	2690	74.72	20240117	2.17	N	073010	500	200 억	369737	N	N	N	N
58	20250115	160629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4760	195	2	4.27	5582823545	1159674	157.41	4630	4950	4590	5930	3200	4565	4814.14	1.02	-39754	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1913	13.84	3.77	12	2.89	344.00	1263.00	5650	20240513	-15.75	2690	20240117	76.95	4950	-3.84	20250115	4260	11.74	20250106	5650	-15.75	20240513	2690	76.95	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
59	20250115	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4775	210	2	4.60	5373170105	1115676	151.44	4630	4950	4590	5930	3200	4565	4816.07	1.02	-32606	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1919	13.88	3.78	12	2.78	344.00	1263.00	5650	20240513	-15.49	2690	20240117	77.51	4950	-3.54	20250115	4260	12.09	20250106	5650	-15.49	20240513	2690	77.51	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
60	20250115	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4825	260	2	5.70	5026403790	1043275	141.61	4630	4950	4590	5930	3200	4565	4817.91	1.02	-22418	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1939	14.03	3.82	12	2.60	344.00	1263.00	5650	20240513	-14.60	2690	20240117	79.37	4950	-2.53	20250115	4260	13.26	20250106	5650	-14.60	20240513	2690	79.37	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
61	20250115	130630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	230	2	5.04	3903263890	810572	110.03	4630	4950	4590	5930	3200	4565	4815.44	1.02	36192	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1927	13.94	3.80	12	2.02	344.00	1263.00	5650	20240513	-15.13	2690	20240117	78.25	4950	-3.13	20250115	4260	12.56	20250106	5650	-15.13	20240513	2690	78.25	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
62	20250115	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	215	2	4.71	3742379235	776994	105.47	4630	4950	4590	5930	3200	4565	4816.48	1.02	39968	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1921	13.90	3.78	12	1.93	344.00	1263.00	5650	20240513	-15.40	2690	20240117	77.70	4950	-3.43	20250115	4260	12.21	20250106	5650	-15.40	20240513	2690	77.70	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
63	20250115	110630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	270	2	5.91	3257619300	676789	91.87	4630	4950	4590	5930	3200	4565	4813.35	1.02	18689	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1943	14.06	3.83	12	1.68	344.00	1263.00	5650	20240513	-14.42	2690	20240117	79.74	4950	-2.32	20250115	4260	13.50	20250106	5650	-14.42	20240513	2690	79.74	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
64	20250115	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	175	2	3.83	1022489895	216533	29.39	4630	4760	4590	5930	3200	4565	4722.10	1.02	30848	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1905	13.78	3.75	12	0.54	344.00	1263.00	5650	20240513	-16.11	2690	20240117	76.21	4780	-0.84	20250114	4260	11.27	20250106	5650	-16.11	20240513	2690	76.21	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
65	20250115	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	110	2	2.41	112691730	24196	3.28	4630	4705	4590	5930	3200	4565	4657.45	1.02	-1197	4908	4736	4608	4436	4308	4822	4522	201	1365	500	3280	5	1	40191250	1879	13.59	3.70	12	0.06	344.00	1263.00	5650	20240513	-17.26	2690	20240117	73.79	4780	-2.20	20250114	4260	9.74	20250106	5650	-17.26	20240513	2690	73.79	20240117	2.14	N	073010	500	200 억	408642	N	N	N	N
66	20250114	160616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	165	2	3.75	3420359975	734849	164.48	4485	4780	4480	5720	3080	4400	4654.54	1.01	4648	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1835	13.27	3.61	12	1.83	344.00	1263.00	5650	20240513	-19.20	2690	20240117	69.70	4780	-4.50	20250114	4260	7.16	20250106	5650	-19.20	20240513	2690	69.70	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
67	20250114	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	165	2	3.75	3342896895	717901	160.68	4485	4780	4480	5720	3080	4400	4656.49	1.01	-795	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1835	13.27	3.61	12	1.79	344.00	1263.00	5650	20240513	-19.20	2690	20240117	69.70	4780	-4.50	20250114	4260	7.16	20250106	5650	-19.20	20240513	2690	69.70	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
68	20250114	140626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	190	2	4.32	3226320830	692408	154.98	4485	4780	4480	5720	3080	4400	4659.57	1.01	-2655	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1845	13.34	3.63	12	1.72	344.00	1263.00	5650	20240513	-18.76	2690	20240117	70.63	4780	-3.97	20250114	4260	7.75	20250106	5650	-18.76	20240513	2690	70.63	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
69	20250114	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	210	2	4.77	3034793265	650673	145.64	4485	4780	4480	5720	3080	4400	4664.08	1.01	10629	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1853	13.40	3.65	12	1.62	344.00	1263.00	5650	20240513	-18.41	2690	20240117	71.38	4780	-3.56	20250114	4260	8.22	20250106	5650	-18.41	20240513	2690	71.38	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
70	20250114	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	200	2	4.55	2939805745	630077	141.03	4485	4780	4480	5720	3080	4400	4665.79	1.01	15656	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1849	13.37	3.64	12	1.57	344.00	1263.00	5650	20240513	-18.58	2690	20240117	71.00	4780	-3.77	20250114	4260	7.98	20250106	5650	-18.58	20240513	2690	71.00	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
71	20250114	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4575	175	2	3.98	2838629040	607978	136.08	4485	4780	4480	5720	3080	4400	4668.97	1.01	14821	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1839	13.30	3.62	12	1.51	344.00	1263.00	5650	20240513	-19.03	2690	20240117	70.07	4780	-4.29	20250114	4260	7.39	20250106	5650	-19.03	20240513	2690	70.07	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
72	20250114	100623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	255	2	5.80	2319277180	495147	110.83	4485	4780	4480	5720	3080	4400	4684.02	1.01	-6468	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1871	13.53	3.69	12	1.23	344.00	1263.00	5650	20240513	-17.61	2690	20240117	73.05	4780	-2.62	20250114	4260	9.27	20250106	5650	-17.61	20240513	2690	73.05	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
73	20250114	090626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	145	2	3.30	155662185	34275	7.67	4485	4590	4480	5720	3080	4400	4541.57	1.01	13195	4803	4601	4488	4286	4173	4545	4230	201	1320	500	3160	5	1	40191250	1827	13.21	3.60	12	0.09	344.00	1263.00	5650	20240513	-19.56	2690	20240117	68.96	4740	-4.11	20250108	4260	6.69	20250106	5650	-19.56	20240513	2690	68.96	20240117	2.17	N	073010	500	200 억	404146	N	N	N	N
74	20250113	160618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-240	5	-5.17	1999767255	446625	265.67	4645	4690	4375	6030	3250	4640	4477.51	1.06	-29114	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1768	12.79	3.48	12	1.11	344.00	1263.00	5650	20240513	-22.12	2690	20240117	63.57	4740	-7.17	20250108	4260	3.29	20250106	5650	-22.12	20240513	2690	63.57	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
75	20250113	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-250	5	-5.39	1903485800	424746	252.66	4645	4690	4375	6030	3250	4640	4481.47	1.06	-27266	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1764	12.76	3.48	12	1.06	344.00	1263.00	5650	20240513	-22.30	2690	20240117	63.20	4740	-7.38	20250108	4260	3.05	20250106	5650	-22.30	20240513	2690	63.20	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
76	20250113	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	-210	5	-4.53	1494045715	331925	197.44	4645	4690	4425	6030	3250	4640	4501.15	1.06	-24529	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1780	12.88	3.51	12	0.83	344.00	1263.00	5650	20240513	-21.59	2690	20240117	64.68	4740	-6.54	20250108	4260	3.99	20250106	5650	-21.59	20240513	2690	64.68	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
77	20250113	130611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	-190	5	-4.09	1174317920	259904	154.60	4645	4690	4440	6030	3250	4640	4518.28	1.06	-46730	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1789	12.94	3.52	12	0.65	344.00	1263.00	5650	20240513	-21.24	2690	20240117	65.43	4740	-6.12	20250108	4260	4.46	20250106	5650	-21.24	20240513	2690	65.43	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
78	20250113	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-95	5	-2.05	763147020	168180	100.04	4645	4690	4495	6030	3250	4640	4537.68	1.06	-34265	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1827	13.21	3.60	12	0.42	344.00	1263.00	5650	20240513	-19.56	2690	20240117	68.96	4740	-4.11	20250108	4260	6.69	20250106	5650	-19.56	20240513	2690	68.96	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
79	20250113	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-95	5	-2.05	639859085	141000	83.87	4645	4690	4495	6030	3250	4640	4538.01	1.06	-42375	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1827	13.21	3.60	12	0.35	344.00	1263.00	5650	20240513	-19.56	2690	20240117	68.96	4740	-4.11	20250108	4260	6.69	20250106	5650	-19.56	20240513	2690	68.96	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
80	20250113	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	-130	5	-2.80	552783895	121869	72.49	4645	4690	4495	6030	3250	4640	4535.89	1.06	-46863	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1813	13.11	3.57	12	0.30	344.00	1263.00	5650	20240513	-20.18	2690	20240117	67.66	4740	-4.85	20250108	4260	5.87	20250106	5650	-20.18	20240513	2690	67.66	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
81	20250113	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-95	5	-2.05	88302165	19219	11.43	4645	4650	4545	6030	3250	4640	4594.52	1.06	-11115	4770	4705	4595	4530	4420	4737	4562	201	1390	500	3340	5	1	40191250	1827	13.21	3.60	12	0.05	344.00	1263.00	5650	20240513	-19.56	2690	20240117	68.96	4740	-4.11	20250108	4260	6.69	20250106	5650	-19.56	20240513	2690	68.96	20240117	2.12	N	073010	500	200 억	426560	N	N	N	N
82	20250110	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	80	2	1.75	770794905	167903	60.35	4595	4660	4485	5920	3195	4560	4590.72	1.03	1485	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1865	13.49	3.67	12	0.42	344.00	1263.00	5650	20240513	-17.88	2690	20240117	72.49	4740	-2.11	20250108	4260	8.92	20250106	5650	-17.88	20240513	2690	72.49	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
83	20250110	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	80	2	1.75	715585075	156022	56.08	4595	4660	4485	5920	3195	4560	4586.44	1.03	1842	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1865	13.49	3.67	12	0.39	344.00	1263.00	5650	20240513	-17.88	2690	20240117	72.49	4740	-2.11	20250108	4260	8.92	20250106	5650	-17.88	20240513	2690	72.49	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
84	20250110	140610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	90	2	1.97	544114405	119114	42.82	4595	4660	4485	5920	3195	4560	4568.01	1.03	-2063	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1869	13.52	3.68	12	0.30	344.00	1263.00	5650	20240513	-17.70	2690	20240117	72.86	4740	-1.90	20250108	4260	9.15	20250106	5650	-17.70	20240513	2690	72.86	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
85	20250110	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	40	2	0.88	465033620	102067	36.69	4595	4660	4485	5920	3195	4560	4556.16	1.03	-3113	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1849	13.37	3.64	12	0.25	344.00	1263.00	5650	20240513	-18.58	2690	20240117	71.00	4740	-2.95	20250108	4260	7.98	20250106	5650	-18.58	20240513	2690	71.00	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
86	20250110	120609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	40	2	0.88	387005015	85095	30.59	4595	4660	4485	5920	3195	4560	4547.92	1.03	3356	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1849	13.37	3.64	12	0.21	344.00	1263.00	5650	20240513	-18.58	2690	20240117	71.00	4740	-2.95	20250108	4260	7.98	20250106	5650	-18.58	20240513	2690	71.00	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
87	20250110	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	-20	5	-0.44	283541315	62574	22.49	4595	4600	4485	5920	3195	4560	4531.30	1.03	-359	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1825	13.20	3.59	12	0.16	344.00	1263.00	5650	20240513	-19.65	2690	20240117	68.77	4740	-4.22	20250108	4260	6.57	20250106	5650	-19.65	20240513	2690	68.77	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
88	20250110	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	10	2	0.22	203336780	44794	16.10	4595	4600	4500	5920	3195	4560	4539.38	1.03	-2743	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1837	13.28	3.62	12	0.11	344.00	1263.00	5650	20240513	-19.12	2690	20240117	69.89	4740	-3.59	20250108	4260	7.28	20250106	5650	-19.12	20240513	2690	69.89	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
89	20250110	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	-30	5	-0.66	40496895	8910	3.20	4595	4595	4510	5920	3195	4560	4545.11	1.03	-2371	4830	4695	4585	4450	4340	4640	4395	201	1360	500	3280	5	1	40191250	1821	13.17	3.59	12	0.02	344.00	1263.00	5650	20240513	-19.82	2690	20240117	68.40	4740	-4.43	20250108	4260	6.34	20250106	5650	-19.82	20240513	2690	68.40	20240117	2.02	N	073010	500	200 억	412501	N	N	N	N
90	20250109	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-80	5	-1.72	1269479880	277647	24.86	4705	4720	4475	6030	3250	4640	4572.29	1.13	-44145	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1833	13.26	3.61	12	0.69	344.00	1263.00	5650	20240513	-19.29	2690	20240117	69.52	4740	-3.80	20250108	4260	7.04	20250106	5650	-19.29	20240513	2690	69.52	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
91	20250109	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4575	-65	5	-1.40	1189663100	260196	23.30	4705	4720	4475	6030	3250	4640	4572.18	1.13	-44720	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1839	13.30	3.62	12	0.65	344.00	1263.00	5650	20240513	-19.03	2690	20240117	70.07	4740	-3.48	20250108	4260	7.39	20250106	5650	-19.03	20240513	2690	70.07	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
92	20250109	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-55	5	-1.19	1060355755	231855	20.76	4705	4720	4475	6030	3250	4640	4573.36	1.13	-46251	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1843	13.33	3.63	12	0.58	344.00	1263.00	5650	20240513	-18.85	2690	20240117	70.45	4740	-3.27	20250108	4260	7.63	20250106	5650	-18.85	20240513	2690	70.45	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
93	20250109	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-5	5	-0.11	968594235	212037	18.99	4705	4720	4475	6030	3250	4640	4568.04	1.13	-38921	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1863	13.47	3.67	12	0.53	344.00	1263.00	5650	20240513	-17.96	2690	20240117	72.30	4740	-2.22	20250108	4260	8.80	20250106	5650	-17.96	20240513	2690	72.30	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
94	20250109	120606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	-30	5	-0.65	918659395	201216	18.02	4705	4720	4475	6030	3250	4640	4565.54	1.13	-40179	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1853	13.40	3.65	12	0.50	344.00	1263.00	5650	20240513	-18.41	2690	20240117	71.38	4740	-2.74	20250108	4260	8.22	20250106	5650	-18.41	20240513	2690	71.38	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
95	20250109	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-40	5	-0.86	833817380	182841	16.37	4705	4720	4475	6030	3250	4640	4560.34	1.13	-40847	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1849	13.37	3.64	12	0.45	344.00	1263.00	5650	20240513	-18.58	2690	20240117	71.00	4740	-2.95	20250108	4260	7.98	20250106	5650	-18.58	20240513	2690	71.00	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
96	20250109	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-55	5	-1.19	671229835	147239	13.18	4705	4720	4475	6030	3250	4640	4558.78	1.13	-35385	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1843	13.33	3.63	12	0.37	344.00	1263.00	5650	20240513	-18.85	2690	20240117	70.45	4740	-3.27	20250108	4260	7.63	20250106	5650	-18.85	20240513	2690	70.45	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
97	20250109	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	-45	5	-0.97	183496695	39499	3.54	4705	4720	4590	6030	3250	4640	4645.60	1.13	-15254	4973	4806	4573	4406	4173	4890	4490	201	1390	500	3340	5	1	40191250	1847	13.36	3.64	12	0.10	344.00	1263.00	5650	20240513	-18.67	2690	20240117	70.82	4740	-3.06	20250108	4260	7.86	20250106	5650	-18.67	20240513	2690	70.82	20240117	2.05	N	073010	500	200 억	454355	N	N	N	N
98	20250108	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	300	2	6.91	5012795170	1109246	314.93	4500	4740	4340	5640	3040	4340	4519.08	1.05	41925	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1865	13.49	3.67	12	2.76	344.00	1263.00	5650	20240513	-17.88	2690	20240117	72.49	4740	-2.11	20250108	4260	8.92	20250106	5650	-17.88	20240513	2690	72.49	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
99	20250108	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	285	2	6.57	4786541070	1060384	301.05	4500	4740	4340	5640	3040	4340	4513.97	1.05	20839	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1859	13.44	3.66	12	2.64	344.00	1263.00	5650	20240513	-18.14	2690	20240117	71.93	4740	-2.43	20250108	4260	8.57	20250106	5650	-18.14	20240513	2690	71.93	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
100	20250108	140606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	255	2	5.88	4460114060	989614	280.96	4500	4740	4340	5640	3040	4340	4506.92	1.05	-9737	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1847	13.36	3.64	12	2.46	344.00	1263.00	5650	20240513	-18.67	2690	20240117	70.82	4740	-3.06	20250108	4260	7.86	20250106	5650	-18.67	20240513	2690	70.82	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
101	20250108	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	175	2	4.03	4098977640	910587	258.52	4500	4740	4340	5640	3040	4340	4501.47	1.05	-36094	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1815	13.12	3.57	12	2.27	344.00	1263.00	5650	20240513	-20.09	2690	20240117	67.84	4740	-4.75	20250108	4260	5.99	20250106	5650	-20.09	20240513	2690	67.84	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
102	20250108	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	120	2	2.76	3964514930	880669	250.03	4500	4740	4340	5640	3040	4340	4501.71	1.05	-49334	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1793	12.97	3.53	12	2.19	344.00	1263.00	5650	20240513	-21.06	2690	20240117	65.80	4740	-5.91	20250108	4260	4.69	20250106	5650	-21.06	20240513	2690	65.80	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
103	20250108	110602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	25	2	0.58	2864955855	637755	181.06	4500	4740	4340	5640	3040	4340	4492.25	1.05	-102969	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1754	12.69	3.46	12	1.59	344.00	1263.00	5650	20240513	-22.74	2690	20240117	62.27	4740	-7.91	20250108	4260	2.46	20250106	5650	-22.74	20240513	2690	62.27	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
104	20250108	100603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	105	2	2.42	2474972985	549079	155.89	4500	4740	4400	5640	3040	4340	4507.50	1.05	-108310	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1787	12.92	3.52	12	1.37	344.00	1263.00	5650	20240513	-21.33	2690	20240117	65.24	4740	-6.22	20250108	4260	4.34	20250106	5650	-21.33	20240513	2690	65.24	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
105	20250108	090604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	75	2	1.73	1272066025	280951	79.76	4500	4740	4400	5640	3040	4340	4527.71	1.05	-59432	4583	4461	4398	4276	4213	4430	4245	201	1300	500	3120	5	1	40191250	1774	12.83	3.50	12	0.70	344.00	1263.00	5650	20240513	-21.86	2690	20240117	64.13	4740	-6.86	20250108	4260	3.64	20250106	5650	-21.86	20240513	2690	64.13	20240117	1.99	N	073010	500	200 억	421216	N	N	N	N
106	20250107	160559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-5	5	-0.12	1500509690	339757	166.25	4400	4520	4335	5640	3045	4345	4416.45	1.08	-14502	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1744	12.62	3.44	12	0.85	344.00	1263.00	5650	20240513	-23.19	2690	20240117	61.34	4570	-5.03	20250103	4260	1.88	20250106	5650	-23.19	20240513	2690	61.34	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
107	20250107	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	5	2	0.12	1432514985	324095	158.58	4400	4520	4335	5640	3045	4345	4420.05	1.08	-13830	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1748	12.65	3.44	12	0.81	344.00	1263.00	5650	20240513	-23.01	2690	20240117	61.71	4570	-4.81	20250103	4260	2.11	20250106	5650	-23.01	20240513	2690	61.71	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
108	20250107	140559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	5	2	0.12	1267483175	286112	140.00	4400	4520	4345	5640	3045	4345	4430.02	1.08	-1034	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1748	12.65	3.44	12	0.71	344.00	1263.00	5650	20240513	-23.01	2690	20240117	61.71	4570	-4.81	20250103	4260	2.11	20250106	5650	-23.01	20240513	2690	61.71	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
109	20250107	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	15	2	0.35	1152345715	259674	127.06	4400	4520	4345	5640	3045	4345	4437.66	1.08	715	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1752	12.67	3.45	12	0.65	344.00	1263.00	5650	20240513	-22.83	2690	20240117	62.08	4570	-4.60	20250103	4260	2.35	20250106	5650	-22.83	20240513	2690	62.08	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
110	20250107	120559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	35	2	0.81	1032828975	232236	113.64	4400	4520	4345	5640	3045	4345	4447.33	1.08	-2405	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1760	12.73	3.47	12	0.58	344.00	1263.00	5650	20240513	-22.48	2690	20240117	62.83	4570	-4.16	20250103	4260	2.82	20250106	5650	-22.48	20240513	2690	62.83	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
111	20250107	110556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	30	2	0.69	944629510	212040	103.75	4400	4520	4345	5640	3045	4345	4454.96	1.08	-916	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1758	12.72	3.46	12	0.53	344.00	1263.00	5650	20240513	-22.57	2690	20240117	62.64	4570	-4.27	20250103	4260	2.70	20250106	5650	-22.57	20240513	2690	62.64	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
112	20250107	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	115	2	2.65	802460060	179711	87.93	4400	4520	4360	5640	3045	4345	4465.28	1.08	9213	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1793	12.97	3.53	12	0.45	344.00	1263.00	5650	20240513	-21.06	2690	20240117	65.80	4570	-2.41	20250103	4260	4.69	20250106	5650	-21.06	20240513	2690	65.80	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
113	20250107	090600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	30	2	0.69	70926275	16108	7.88	4400	4425	4360	5640	3045	4345	4403.17	1.08	17	4481	4412	4336	4267	4191	4375	4230	201	1295	500	3120	5	1	40191250	1758	12.72	3.46	12	0.04	344.00	1263.00	5650	20240513	-22.57	2690	20240117	62.64	4570	-4.27	20250103	4260	2.70	20250106	5650	-22.57	20240513	2690	62.64	20240117	2.05	N	073010	500	200 억	435297	N	N	N	N
114	20250106	160553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-30	5	-0.69	877847750	202952	77.53	4385	4405	4260	5680	3065	4375	4325.37	1.07	4414	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1746	12.63	3.44	12	0.50	344.00	1263.00	5650	20240513	-23.10	2690	20240117	61.52	4570	-4.92	20250103	4260	2.00	20250106	5650	-23.10	20240513	2690	61.52	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
115	20250106	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-5	5	-0.11	771769410	178547	68.21	4385	4405	4260	5680	3065	4375	4322.50	1.07	4592	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1756	12.70	3.46	12	0.44	344.00	1263.00	5650	20240513	-22.65	2690	20240117	62.45	4570	-4.38	20250103	4260	2.58	20250106	5650	-22.65	20240513	2690	62.45	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
116	20250106	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-15	5	-0.34	740115090	171281	65.43	4385	4405	4260	5680	3065	4375	4321.06	1.07	3408	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1752	12.67	3.45	12	0.43	344.00	1263.00	5650	20240513	-22.83	2690	20240117	62.08	4570	-4.60	20250103	4260	2.35	20250106	5650	-22.83	20240513	2690	62.08	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
117	20250106	130551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-5	5	-0.11	682989015	158181	60.43	4385	4405	4260	5680	3065	4375	4317.77	1.07	2674	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1756	12.70	3.46	12	0.39	344.00	1263.00	5650	20240513	-22.65	2690	20240117	62.45	4570	-4.38	20250103	4260	2.58	20250106	5650	-22.65	20240513	2690	62.45	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
118	20250106	120550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4335	-40	5	-0.91	624468220	144775	55.31	4385	4405	4260	5680	3065	4375	4313.37	1.07	6203	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1742	12.60	3.43	12	0.36	344.00	1263.00	5650	20240513	-23.27	2690	20240117	61.15	4570	-5.14	20250103	4260	1.76	20250106	5650	-23.27	20240513	2690	61.15	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
119	20250106	110550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	-50	5	-1.14	527288940	122309	46.72	4385	4405	4260	5680	3065	4375	4311.12	1.07	10717	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1738	12.57	3.42	12	0.30	344.00	1263.00	5650	20240513	-23.45	2690	20240117	60.78	4570	-5.36	20250103	4260	1.53	20250106	5650	-23.45	20240513	2690	60.78	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
120	20250106	100549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-90	5	-2.06	391002915	90616	34.62	4385	4405	4260	5680	3065	4375	4314.94	1.07	-2843	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1722	12.46	3.39	12	0.23	344.00	1263.00	5650	20240513	-24.16	2690	20240117	59.29	4570	-6.24	20250103	4260	0.59	20250106	5650	-24.16	20240513	2690	59.29	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
121	20250106	090547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-10	5	-0.23	76223855	17396	6.65	4385	4405	4350	5680	3065	4375	4381.69	1.07	-5902	4645	4510	4435	4300	4225	4472	4262	201	1305	500	3150	5	1	40191250	1754	12.69	3.46	12	0.04	344.00	1263.00	5650	20240513	-22.74	2690	20240117	62.27	4570	-4.49	20250103	4280	1.99	20250102	5650	-22.74	20240513	2690	62.27	20240117	2.05	N	073010	500	200 억	430877	N	N	N	N
122	20250103	160546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-85	5	-1.91	1149555730	260477	81.96	4480	4570	4360	5790	3125	4460	4413.30	1.17	-41441	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1758	12.72	3.46	12	0.65	344.00	1263.00	5650	20240513	-22.57	2690	20240117	62.64	4570	-4.27	20250103	4280	2.22	20250102	5650	-22.57	20240513	2690	62.64	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
123	20250103	150548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	-65	5	-1.46	1065284140	241228	75.91	4480	4570	4360	5790	3125	4460	4416.09	1.17	-33242	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1766	12.78	3.48	12	0.60	344.00	1263.00	5650	20240513	-22.21	2690	20240117	63.38	4570	-3.83	20250103	4280	2.69	20250102	5650	-22.21	20240513	2690	63.38	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
124	20250103	140548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-70	5	-1.57	972340510	220052	69.24	4480	4570	4360	5790	3125	4460	4418.69	1.17	-38149	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1764	12.76	3.48	12	0.55	344.00	1263.00	5650	20240513	-22.30	2690	20240117	63.20	4570	-3.94	20250103	4280	2.57	20250102	5650	-22.30	20240513	2690	63.20	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
125	20250103	130548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-75	5	-1.68	897491410	202985	63.87	4480	4570	4360	5790	3125	4460	4421.47	1.17	-39625	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1762	12.75	3.47	12	0.51	344.00	1263.00	5650	20240513	-22.39	2690	20240117	63.01	4570	-4.05	20250103	4280	2.45	20250102	5650	-22.39	20240513	2690	63.01	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
126	20250103	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-70	5	-1.57	852971045	192839	60.68	4480	4570	4360	5790	3125	4460	4423.23	1.17	-35993	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1764	12.76	3.48	12	0.48	344.00	1263.00	5650	20240513	-22.30	2690	20240117	63.20	4570	-3.94	20250103	4280	2.57	20250102	5650	-22.30	20240513	2690	63.20	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
127	20250103	110547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	-80	5	-1.79	782980015	176956	55.68	4480	4570	4360	5790	3125	4460	4424.72	1.17	-32038	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1760	12.73	3.47	12	0.44	344.00	1263.00	5650	20240513	-22.48	2690	20240117	62.83	4570	-4.16	20250103	4280	2.34	20250102	5650	-22.48	20240513	2690	62.83	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
128	20250103	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	0	3	0.00	281232375	62880	19.79	4480	4570	4410	5790	3125	4460	4472.53	1.17	-16493	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1793	12.97	3.53	12	0.16	344.00	1263.00	5650	20240513	-21.06	2690	20240117	65.80	4570	-2.41	20250103	4280	4.21	20250102	5650	-21.06	20240513	2690	65.80	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
129	20250103	090547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	40	2	0.90	50891450	11305	3.56	4480	4570	4435	5790	3125	4460	4501.68	1.17	-415	4686	4572	4426	4312	4166	4630	4370	201	1330	500	3210	5	1	40191250	1809	13.08	3.56	12	0.03	344.00	1263.00	5650	20240513	-20.35	2690	20240117	67.29	4570	-1.53	20250103	4280	5.14	20250102	5650	-20.35	20240513	2690	67.29	20240117	2.04	N	073010	500	200 억	472094	N	N	N	N
130	20250102	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	200	2	4.69	1413090460	317330	178.09	4330	4540	4280	5530	2985	4260	4453.05	1.10	31295	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1793	12.97	3.53	12	0.79	344.00	1263.00	5650	20240513	-21.06	2690	20240117	65.80	4540	-1.76	20250102	4280	4.21	20250102	5650	-21.06	20240513	2690	65.80	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
131	20250102	150543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4455	195	2	4.58	1365426560	306626	172.08	4330	4540	4280	5530	2985	4260	4453.07	1.10	31510	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1791	12.95	3.53	12	0.76	344.00	1263.00	5650	20240513	-21.15	2690	20240117	65.61	4540	-1.87	20250102	4280	4.09	20250102	5650	-21.15	20240513	2690	65.61	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
132	20250102	140541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	210	2	4.93	1204136455	270623	151.88	4330	4540	4280	5530	2985	4260	4449.50	1.10	43227	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1797	12.99	3.54	12	0.67	344.00	1263.00	5650	20240513	-20.88	2690	20240117	66.17	4540	-1.54	20250102	4280	4.44	20250102	5650	-20.88	20240513	2690	66.17	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
133	20250102	130542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	170	2	3.99	1103007000	247904	139.13	4330	4540	4280	5530	2985	4260	4449.33	1.10	47295	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1780	12.88	3.51	12	0.62	344.00	1263.00	5650	20240513	-21.59	2690	20240117	64.68	4540	-2.42	20250102	4280	3.50	20250102	5650	-21.59	20240513	2690	64.68	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
134	20250102	120541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	180	2	4.23	1019685795	229025	128.53	4330	4540	4280	5530	2985	4260	4452.29	1.10	47422	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1784	12.91	3.52	12	0.57	344.00	1263.00	5650	20240513	-21.42	2690	20240117	65.06	4540	-2.20	20250102	4280	3.74	20250102	5650	-21.42	20240513	2690	65.06	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
135	20250102	110532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	270	2	6.34	737213205	165599	92.94	4330	4540	4280	5530	2985	4260	4451.80	1.10	45908	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1821	13.17	3.59	12	0.41	344.00	1263.00	5650	20240513	-19.82	2690	20240117	68.40	4540	-0.22	20250102	4280	5.84	20250102	5650	-19.82	20240513	2690	68.40	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
136	20250102	100540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	70	2	1.64	56370950	12987	7.29	4330	4360	4285	5530	2985	4260	4340.57	1.10	1148	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1740	12.59	3.43	12	0.03	344.00	1263.00	5650	20240513	-23.36	2690	20240117	60.97	4360	-0.69	20250102	4285	1.05	20250102	5650	-23.36	20240513	2690	60.97	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N
137	20250102	090535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	1.10	0	4533	4396	4313	4176	4093	4355	4135	201	1270	500	3060	5	1	40191250	1712	12.38	3.37	12	0.00	344.00	1263.00	5650	20240513	-24.60	2690	20240117	58.36	0	0.00	0	0	0.00	0	5650	-24.60	20240513	2690	58.36	20240117	2.00	N	073010	500	200 억	441031	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History