KissMeData/019990/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	0	3	0.00	761432110	127000	186.78	6150	6160	5920	7690	4150	5920	5995.58	20.29	4293	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	578	-65.78	1.35	12	1.30	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
3	20250124	150341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	60	2	1.01	650632400	108337	159.33	6150	6160	5920	7690	4150	5920	6005.63	20.29	-1338	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	583	-66.44	1.36	12	1.11	-90.00	4389.00	10800	20240528	-44.63	4030	20241209	48.39	6550	-8.70	20250117	4850	23.30	20250102	10800	-44.63	20240528	4030	48.39	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
4	20250124	140341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	40	2	0.68	612650820	101979	149.98	6150	6160	5920	7690	4150	5920	6007.62	20.29	-2396	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	581	-66.22	1.36	12	1.05	-90.00	4389.00	10800	20240528	-44.81	4030	20241209	47.89	6550	-9.01	20250117	4850	22.89	20250102	10800	-44.81	20240528	4030	47.89	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
5	20250124	130342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	80	2	1.35	502409000	83444	122.72	6150	6160	5950	7690	4150	5920	6020.91	20.29	-5433	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	585	-66.67	1.37	12	0.86	-90.00	4389.00	10800	20240528	-44.44	4030	20241209	48.88	6550	-8.40	20250117	4850	23.71	20250102	10800	-44.44	20240528	4030	48.88	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
6	20250124	120340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	90	2	1.52	464557910	77125	113.43	6150	6160	5950	7690	4150	5920	6023.44	20.29	-505	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	586	-66.78	1.37	12	0.79	-90.00	4389.00	10800	20240528	-44.35	4030	20241209	49.13	6550	-8.24	20250117	4850	23.92	20250102	10800	-44.35	20240528	4030	49.13	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
7	20250124	110342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	70	2	1.18	444596590	73789	108.52	6150	6160	5950	7690	4150	5920	6025.24	20.29	-1879	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	584	-66.56	1.36	12	0.76	-90.00	4389.00	10800	20240528	-44.54	4030	20241209	48.64	6550	-8.55	20250117	4850	23.51	20250102	10800	-44.54	20240528	4030	48.64	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
8	20250124	100339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	100	2	1.69	335726610	55586	81.75	6150	6160	5950	7690	4150	5920	6039.77	20.29	-10587	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	587	-66.89	1.37	12	0.57	-90.00	4389.00	10800	20240528	-44.26	4030	20241209	49.38	6550	-8.09	20250117	4850	24.12	20250102	10800	-44.26	20240528	4030	49.38	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
9	20250124	090341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	90	2	1.52	98944450	16258	23.91	6150	6160	6010	7690	4150	5920	6085.89	20.29	-1980	6200	6060	5970	5830	5740	6015	5785	49	1770	500	3670	10	1	9756088	586	-66.78	1.37	12	0.17	-90.00	4389.00	10800	20240528	-44.35	4030	20241209	49.13	6550	-8.24	20250117	4850	23.92	20250102	10800	-44.35	20240528	4030	49.13	20241209	3.17	N	019990	500	48 억	1979517	N	N	N	N
10	20250123	160340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	-120	5	-1.99	393861030	66209	26.78	6100	6110	5880	7850	4230	6040	5948.75	20.27	1322	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	578	-65.78	1.35	12	0.68	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
11	20250123	150338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	-120	5	-1.99	384914660	64698	26.17	6100	6110	5880	7850	4230	6040	5949.41	20.27	1178	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	578	-65.78	1.35	12	0.66	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
12	20250123	140340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-60	5	-0.99	326814490	54920	22.22	6100	6110	5880	7850	4230	6040	5950.74	20.27	3945	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	583	-66.44	1.36	12	0.56	-90.00	4389.00	10800	20240528	-44.63	4030	20241209	48.39	6550	-8.70	20250117	4850	23.30	20250102	10800	-44.63	20240528	4030	48.39	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
13	20250123	130338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	-100	5	-1.66	276531340	46463	18.79	6100	6110	5880	7850	4230	6040	5951.65	20.27	652	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	580	-66.00	1.35	12	0.48	-90.00	4389.00	10800	20240528	-45.00	4030	20241209	47.39	6550	-9.31	20250117	4850	22.47	20250102	10800	-45.00	20240528	4030	47.39	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
14	20250123	120339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	-140	5	-2.32	246328600	41359	16.73	6100	6110	5880	7850	4230	6040	5955.86	20.27	1700	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	576	-65.56	1.34	12	0.42	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
15	20250123	110340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-110	5	-1.82	223513750	37494	15.17	6100	6110	5880	7850	4230	6040	5961.32	20.27	2367	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	579	-65.89	1.35	12	0.38	-90.00	4389.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
16	20250123	100338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-110	5	-1.82	185768210	31103	12.58	6100	6110	5880	7850	4230	6040	5972.68	20.27	708	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	579	-65.89	1.35	12	0.32	-90.00	4389.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
17	20250123	090338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	20	2	0.33	22517700	3699	1.50	6100	6110	6060	7850	4230	6040	6087.51	20.27	-1106	6346	6192	6036	5882	5726	6270	5960	49	1810	500	3740	10	1	9756088	591	-67.33	1.38	12	0.04	-90.00	4389.00	10800	20240528	-43.89	4030	20241209	50.37	6550	-7.48	20250117	4850	24.95	20250102	10800	-43.89	20240528	4030	50.37	20241209	3.16	N	019990	500	48 억	1977676	N	N	N	N
18	20250122	160337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	230	2	3.96	1490754740	246221	327.26	5880	6190	5880	7550	4070	5810	6054.64	20.08	19482	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	589	-67.11	1.38	12	2.52	-90.00	4389.00	10800	20240528	-44.07	4030	20241209	49.88	6550	-7.79	20250117	4850	24.54	20250102	10800	-44.07	20240528	4030	49.88	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
19	20250122	150337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	270	2	4.65	1396671880	230671	306.59	5880	6190	5880	7550	4070	5810	6054.82	20.08	20165	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	593	-67.56	1.39	12	2.36	-90.00	4389.00	10800	20240528	-43.70	4030	20241209	50.87	6550	-7.18	20250117	4850	25.36	20250102	10800	-43.70	20240528	4030	50.87	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
20	20250122	140336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	260	2	4.48	1299954300	214730	285.40	5880	6190	5880	7550	4070	5810	6053.90	20.08	20554	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	592	-67.44	1.38	12	2.20	-90.00	4389.00	10800	20240528	-43.80	4030	20241209	50.62	6550	-7.33	20250117	4850	25.15	20250102	10800	-43.80	20240528	4030	50.62	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
21	20250122	130337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	270	2	4.65	1232394590	203601	270.61	5880	6190	5880	7550	4070	5810	6052.99	20.08	16736	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	593	-67.56	1.39	12	2.09	-90.00	4389.00	10800	20240528	-43.70	4030	20241209	50.87	6550	-7.18	20250117	4850	25.36	20250102	10800	-43.70	20240528	4030	50.87	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
22	20250122	120336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	250	2	4.30	1079849970	178482	237.23	5880	6190	5880	7550	4070	5810	6050.19	20.08	15806	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	591	-67.33	1.38	12	1.83	-90.00	4389.00	10800	20240528	-43.89	4030	20241209	50.37	6550	-7.48	20250117	4850	24.95	20250102	10800	-43.89	20240528	4030	50.37	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
23	20250122	110337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	230	2	3.96	1008137010	166615	221.45	5880	6190	5880	7550	4070	5810	6050.70	20.08	13447	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	589	-67.11	1.38	12	1.71	-90.00	4389.00	10800	20240528	-44.07	4030	20241209	49.88	6550	-7.79	20250117	4850	24.54	20250102	10800	-44.07	20240528	4030	49.88	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
24	20250122	100337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	230	2	3.96	823591930	135899	180.63	5880	6190	5880	7550	4070	5810	6060.32	20.08	6417	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	589	-67.11	1.38	12	1.39	-90.00	4389.00	10800	20240528	-44.07	4030	20241209	49.88	6550	-7.79	20250117	4850	24.54	20250102	10800	-44.07	20240528	4030	49.88	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
25	20250122	090337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	150	2	2.58	70890750	11808	15.69	5880	6060	5880	7550	4070	5810	6003.62	20.08	2161	6010	5910	5850	5750	5690	5880	5720	49	1740	500	3600	10	1	9756088	581	-66.22	1.36	12	0.12	-90.00	4389.00	10800	20240528	-44.81	4030	20241209	47.89	6550	-9.01	20250117	4850	22.89	20250102	10800	-44.81	20240528	4030	47.89	20241209	3.09	N	019990	500	48 억	1958708	N	N	N	N
26	20250121	160335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-50	5	-0.85	437405030	74522	28.19	5950	5950	5790	7610	4110	5860	5869.48	20.00	7850	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	567	-64.56	1.32	12	0.76	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
27	20250121	150337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	10	2	0.17	380958060	64844	24.53	5950	5950	5790	7610	4110	5860	5874.99	20.00	6218	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	573	-65.22	1.34	12	0.66	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
28	20250121	140336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	10	2	0.17	370102930	62993	23.83	5950	5950	5790	7610	4110	5860	5875.30	20.00	5387	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	573	-65.22	1.34	12	0.65	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
29	20250121	130336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	20	2	0.34	331704220	56399	21.34	5950	5950	5790	7610	4110	5860	5881.38	20.00	5255	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	574	-65.33	1.34	12	0.58	-90.00	4389.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
30	20250121	120326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	40	2	0.68	258007820	43758	16.55	5950	5950	5800	7610	4110	5860	5896.24	20.00	5069	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	576	-65.56	1.34	12	0.45	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
31	20250121	110323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	60	2	1.02	223387620	37885	14.33	5950	5950	5800	7610	4110	5860	5896.47	20.00	3938	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	578	-65.78	1.35	12	0.39	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
32	20250121	100319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	60	2	1.02	154102630	26130	9.89	5950	5950	5800	7610	4110	5860	5897.54	20.00	2679	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	578	-65.78	1.35	12	0.27	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
33	20250121	090336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	30	2	0.51	4500010	759	0.29	5950	5950	5890	7610	4110	5860	5928.87	20.00	-130	6193	6026	5913	5746	5633	5970	5690	49	1750	500	3630	10	1	9756088	575	-65.44	1.34	12	0.01	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.69	N	019990	500	48 억	1950834	N	N	N	N
34	20250120	160334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	50	2	0.86	1566924790	263555	11.22	5940	6080	5800	7550	4070	5810	5945.49	20.16	-15564	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	572	-65.11	1.34	12	2.70	-90.00	4389.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
35	20250120	150336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	60	2	1.03	1522493120	255986	10.90	5940	6080	5800	7550	4070	5810	5947.59	20.16	-14130	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	573	-65.22	1.34	12	2.62	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
36	20250120	140335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	90	2	1.55	1373789270	230545	9.81	5940	6080	5810	7550	4070	5810	5958.90	20.16	-20556	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	576	-65.56	1.34	12	2.36	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
37	20250120	130334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	120	2	2.07	1309576150	219681	9.35	5940	6080	5810	7550	4070	5810	5961.29	20.16	-18371	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	579	-65.89	1.35	12	2.25	-90.00	4389.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
38	20250120	120335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	130	2	2.24	1247789010	209268	8.91	5940	6080	5810	7550	4070	5810	5962.67	20.16	-17828	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	580	-66.00	1.35	12	2.14	-90.00	4389.00	10800	20240528	-45.00	4030	20241209	47.39	6550	-9.31	20250117	4850	22.47	20250102	10800	-45.00	20240528	4030	47.39	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
39	20250120	110335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	170	2	2.93	1130999840	189707	8.08	5940	6080	5810	7550	4070	5810	5961.86	20.16	-12738	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	583	-66.44	1.36	12	1.94	-90.00	4389.00	10800	20240528	-44.63	4030	20241209	48.39	6550	-8.70	20250117	4850	23.30	20250102	10800	-44.63	20240528	4030	48.39	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
40	20250120	100335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	140	2	2.41	482680540	81812	3.48	5940	5960	5810	7550	4070	5810	5899.92	20.16	-850	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	580	-66.11	1.36	12	0.84	-90.00	4389.00	10800	20240528	-44.91	4030	20241209	47.64	6550	-9.16	20250117	4850	22.68	20250102	10800	-44.91	20240528	4030	47.64	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
41	20250120	090335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	60	2	1.03	136986060	23125	0.98	5940	5960	5860	7550	4070	5810	5923.93	20.16	-127	6870	6340	6020	5490	5170	6180	5330	49	1740	500	3600	10	1	9756088	573	-65.22	1.34	12	0.24	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.73	N	019990	500	48 억	1966398	N	N	N	N
42	20250117	160334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	360	2	6.61	14534024700	2343048	6206.26	5840	6550	5700	7080	3820	5450	6203.13	20.83	-66151	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	567	-64.56	1.32	12	24.02	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
43	20250117	150334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	340	2	6.24	14380447090	2316458	6135.83	5840	6550	5700	7080	3820	5450	6207.95	20.83	-69201	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	565	-64.33	1.32	12	23.74	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
44	20250117	140334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	370	2	6.79	14119858170	2271502	6016.75	5840	6550	5700	7080	3820	5450	6216.09	20.83	-81400	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	568	-64.67	1.33	12	23.28	-90.00	4389.00	10800	20240528	-46.11	4030	20241209	44.42	6550	-11.15	20250117	4850	20.00	20250102	10800	-46.11	20240528	4030	44.42	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
45	20250117	130334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	350	2	6.42	14017456440	2253962	5970.29	5840	6550	5700	7080	3820	5450	6219.03	20.83	-78666	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	566	-64.44	1.32	12	23.10	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
46	20250117	120335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	380	2	6.97	13759711950	2209582	5852.73	5840	6550	5700	7080	3820	5450	6227.29	20.83	-65936	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	569	-64.78	1.33	12	22.65	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
47	20250117	110335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	440	2	8.07	13256833540	2123261	5624.09	5840	6550	5700	7080	3820	5450	6243.62	20.83	-63826	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	575	-65.44	1.34	12	21.76	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
48	20250117	100335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6260	810	2	14.86	10813149570	1724955	4569.05	5840	6550	5700	7080	3820	5450	6268.66	20.83	-67434	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	611	-69.56	1.43	12	17.68	-90.00	4389.00	10800	20240528	-42.04	4030	20241209	55.33	6550	-4.43	20250117	4850	29.07	20250102	10800	-42.04	20240528	4030	55.33	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
49	20250117	090336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	330	2	6.06	180134780	31018	82.16	5840	5840	5700	7080	3820	5450	5807.43	20.83	-9102	5563	5506	5433	5376	5303	5535	5405	49	1630	500	3370	10	1	9756088	564	-64.22	1.32	12	0.32	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	5840	-1.03	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.78	N	019990	500	48 억	2032437	N	N	N	N
50	20250116	160333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	100	2	1.87	204318180	37643	84.51	5370	5490	5360	6950	3750	5350	5427.71	20.78	5254	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	532	-60.56	1.24	12	0.39	-90.00	4389.00	10800	20240528	-49.54	4030	20241209	35.24	5710	-4.55	20250113	4850	12.37	20250102	10800	-49.54	20240528	4030	35.24	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
51	20250116	150319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	100	2	1.87	188624030	34763	78.05	5370	5490	5360	6950	3750	5350	5426.00	20.78	4027	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	532	-60.56	1.24	12	0.36	-90.00	4389.00	10800	20240528	-49.54	4030	20241209	35.24	5710	-4.55	20250113	4850	12.37	20250102	10800	-49.54	20240528	4030	35.24	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
52	20250116	140335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	90	2	1.68	168071640	30987	69.57	5370	5490	5360	6950	3750	5350	5423.94	20.78	3766	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	531	-60.44	1.24	12	0.32	-90.00	4389.00	10800	20240528	-49.63	4030	20241209	34.99	5710	-4.73	20250113	4850	12.16	20250102	10800	-49.63	20240528	4030	34.99	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
53	20250116	130334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	100	2	1.87	162428580	29949	67.24	5370	5490	5360	6950	3750	5350	5423.51	20.78	3771	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	532	-60.56	1.24	12	0.31	-90.00	4389.00	10800	20240528	-49.54	4030	20241209	35.24	5710	-4.55	20250113	4850	12.37	20250102	10800	-49.54	20240528	4030	35.24	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
54	20250116	120334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	80	2	1.50	147834570	27260	61.20	5370	5490	5360	6950	3750	5350	5423.13	20.78	4039	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	530	-60.33	1.24	12	0.28	-90.00	4389.00	10800	20240528	-49.72	4030	20241209	34.74	5710	-4.90	20250113	4850	11.96	20250102	10800	-49.72	20240528	4030	34.74	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
55	20250116	110334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	70	2	1.31	95497200	17649	39.62	5370	5450	5360	6950	3750	5350	5410.91	20.78	674	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	529	-60.22	1.23	12	0.18	-90.00	4389.00	10800	20240528	-49.81	4030	20241209	34.49	5710	-5.08	20250113	4850	11.75	20250102	10800	-49.81	20240528	4030	34.49	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
56	20250116	100335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	70	2	1.31	70676810	13066	29.33	5370	5450	5360	6950	3750	5350	5409.22	20.78	637	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	529	-60.22	1.23	12	0.13	-90.00	4389.00	10800	20240528	-49.81	4030	20241209	34.49	5710	-5.08	20250113	4850	11.75	20250102	10800	-49.81	20240528	4030	34.49	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
57	20250116	090334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	20	2	0.37	8071510	1504	3.38	5370	5370	5360	6950	3750	5350	5366.70	20.78	-640	5516	5432	5316	5232	5116	5375	5175	49	1600	500	3310	10	1	9756088	524	-59.67	1.22	12	0.02	-90.00	4389.00	10800	20240528	-50.28	4030	20241209	33.25	5710	-5.95	20250113	4850	10.72	20250102	10800	-50.28	20240528	4030	33.25	20241209	2.84	N	019990	500	48 억	2027187	N	N	N	N
58	20250115	160333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-80	5	-1.47	234937920	44421	59.67	5400	5400	5200	7050	3810	5430	5286.67	20.71	6745	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	522	-59.44	1.22	12	0.46	-90.00	4389.00	10800	20240528	-50.46	4030	20241209	32.75	5710	-6.30	20250113	4850	10.31	20250102	10800	-50.46	20240528	4030	32.75	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
59	20250115	150334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-130	5	-2.39	228289340	43176	58.00	5400	5400	5200	7050	3810	5430	5285.12	20.71	6855	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	517	-58.89	1.21	12	0.44	-90.00	4389.00	10800	20240528	-50.93	4030	20241209	31.51	5710	-7.18	20250113	4850	9.28	20250102	10800	-50.93	20240528	4030	31.51	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
60	20250115	140335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-90	5	-1.66	210628240	39849	53.53	5400	5400	5200	7050	3810	5430	5283.14	20.71	6861	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	521	-59.33	1.22	12	0.41	-90.00	4389.00	10800	20240528	-50.56	4030	20241209	32.51	5710	-6.48	20250113	4850	10.10	20250102	10800	-50.56	20240528	4030	32.51	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
61	20250115	130333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-90	5	-1.66	184134390	34879	46.86	5400	5400	5200	7050	3810	5430	5276.22	20.71	7032	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	521	-59.33	1.22	12	0.36	-90.00	4389.00	10800	20240528	-50.56	4030	20241209	32.51	5710	-6.48	20250113	4850	10.10	20250102	10800	-50.56	20240528	4030	32.51	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
62	20250115	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-110	5	-2.03	154323180	29294	39.35	5400	5400	5200	7050	3810	5430	5264.22	20.71	8476	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	519	-59.11	1.21	12	0.30	-90.00	4389.00	10800	20240528	-50.74	4030	20241209	32.01	5710	-6.83	20250113	4850	9.69	20250102	10800	-50.74	20240528	4030	32.01	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
63	20250115	110334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-180	5	-3.31	136600780	25949	34.86	5400	5400	5200	7050	3810	5430	5259.72	20.71	6912	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	512	-58.33	1.20	12	0.27	-90.00	4389.00	10800	20240528	-51.39	4030	20241209	30.27	5710	-8.06	20250113	4850	8.25	20250102	10800	-51.39	20240528	4030	30.27	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
64	20250115	100333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-170	5	-3.13	109232420	20759	27.89	5400	5400	5200	7050	3810	5430	5256.21	20.71	5393	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	513	-58.44	1.20	12	0.21	-90.00	4389.00	10800	20240528	-51.30	4030	20241209	30.52	5710	-7.88	20250113	4850	8.45	20250102	10800	-51.30	20240528	4030	30.52	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
65	20250115	090334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-130	5	-2.39	8569820	1593	2.14	5400	5400	5300	7050	3810	5430	5341.90	20.71	-51	5643	5536	5413	5306	5183	5590	5360	49	1620	500	3360	10	1	9756088	517	-58.89	1.21	12	0.02	-90.00	4389.00	10800	20240528	-50.93	4030	20241209	31.51	5710	-7.18	20250113	4850	9.28	20250102	10800	-50.93	20240528	4030	31.51	20241209	2.77	N	019990	500	48 억	2020443	N	N	N	N
66	20250114	160331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	20	2	0.37	397876370	74136	38.72	5340	5520	5290	7030	3790	5410	5366.84	20.45	24759	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	530	-60.33	1.24	12	0.76	-90.00	4389.00	10800	20240528	-49.72	4030	20241209	34.74	5710	-4.90	20250113	4850	11.96	20250102	10800	-49.72	20240528	4030	34.74	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
67	20250114	150332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	0	3	0.00	374490290	69800	36.46	5340	5520	5290	7030	3790	5410	5365.19	20.45	21635	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	528	-60.11	1.23	12	0.72	-90.00	4389.00	10800	20240528	-49.91	4030	20241209	34.24	5710	-5.25	20250113	4850	11.55	20250102	10800	-49.91	20240528	4030	34.24	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
68	20250114	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-10	5	-0.18	340940950	63564	33.20	5340	5520	5290	7030	3790	5410	5363.74	20.45	21186	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	527	-60.00	1.23	12	0.65	-90.00	4389.00	10800	20240528	-50.00	4030	20241209	34.00	5710	-5.43	20250113	4850	11.34	20250102	10800	-50.00	20240528	4030	34.00	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
69	20250114	130332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	0	3	0.00	317477390	59199	30.92	5340	5520	5290	7030	3790	5410	5362.88	20.45	19743	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	528	-60.11	1.23	12	0.61	-90.00	4389.00	10800	20240528	-49.91	4030	20241209	34.24	5710	-5.25	20250113	4850	11.55	20250102	10800	-49.91	20240528	4030	34.24	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
70	20250114	120330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-60	5	-1.11	305514150	56984	29.76	5340	5520	5290	7030	3790	5410	5361.40	20.45	20479	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	522	-59.44	1.22	12	0.58	-90.00	4389.00	10800	20240528	-50.46	4030	20241209	32.75	5710	-6.30	20250113	4850	10.31	20250102	10800	-50.46	20240528	4030	32.75	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
71	20250114	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	0	3	0.00	160080140	29614	15.47	5340	5520	5290	7030	3790	5410	5405.56	20.45	4060	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	528	-60.11	1.23	12	0.30	-90.00	4389.00	10800	20240528	-49.91	4030	20241209	34.24	5710	-5.25	20250113	4850	11.55	20250102	10800	-49.91	20240528	4030	34.24	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
72	20250114	100331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	40	2	0.74	141349270	26156	13.66	5340	5520	5290	7030	3790	5410	5404.09	20.45	3253	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	532	-60.56	1.24	12	0.27	-90.00	4389.00	10800	20240528	-49.54	4030	20241209	35.24	5710	-4.55	20250113	4850	12.37	20250102	10800	-49.54	20240528	4030	35.24	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
73	20250114	090330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-40	5	-0.74	11924480	2219	1.16	5340	5400	5340	7030	3790	5410	5373.78	20.45	1351	5896	5652	5466	5222	5036	5775	5345	49	1620	500	3350	10	1	9756088	524	-59.67	1.22	12	0.02	-90.00	4389.00	10800	20240528	-50.28	4030	20241209	33.25	5710	-5.95	20250113	4850	10.72	20250102	10800	-50.28	20240528	4030	33.25	20241209	2.68	N	019990	500	48 억	1995546	N	N	N	N
74	20250113	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	130	2	2.46	1043138800	189369	122.10	5280	5710	5280	6860	3700	5280	5508.51	20.67	-21062	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	528	-60.11	1.23	12	1.94	-90.00	4389.00	10800	20240528	-49.91	4030	20241209	34.24	5710	-5.25	20250113	4850	11.55	20250102	10800	-49.91	20240528	4030	34.24	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
75	20250113	150329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	170	2	3.22	1019604480	185030	119.31	5280	5710	5280	6860	3700	5280	5510.48	20.67	-21489	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	532	-60.56	1.24	12	1.90	-90.00	4389.00	10800	20240528	-49.54	4030	20241209	35.24	5710	-4.55	20250113	4850	12.37	20250102	10800	-49.54	20240528	4030	35.24	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
76	20250113	140326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5510	230	2	4.36	923594620	167628	108.09	5280	5710	5280	6860	3700	5280	5509.79	20.67	-15145	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	538	-61.22	1.26	12	1.72	-90.00	4389.00	10800	20240528	-48.98	4030	20241209	36.72	5710	-3.50	20250113	4850	13.61	20250102	10800	-48.98	20240528	4030	36.72	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
77	20250113	130324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5610	330	2	6.25	706072040	128398	82.79	5280	5710	5280	6860	3700	5280	5499.09	20.67	-4215	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	547	-62.33	1.28	12	1.32	-90.00	4389.00	10800	20240528	-48.06	4030	20241209	39.21	5710	-1.75	20250113	4850	15.67	20250102	10800	-48.06	20240528	4030	39.21	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
78	20250113	120324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	120	2	2.27	431317910	79160	51.04	5280	5570	5280	6860	3700	5280	5448.69	20.67	743	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	527	-60.00	1.23	12	0.81	-90.00	4389.00	10800	20240528	-50.00	4030	20241209	34.00	5640	-4.26	20250110	4850	11.34	20250102	10800	-50.00	20240528	4030	34.00	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
79	20250113	110325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	80	2	1.52	419574060	76975	49.63	5280	5570	5280	6860	3700	5280	5450.78	20.67	1044	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	523	-59.56	1.22	12	0.79	-90.00	4389.00	10800	20240528	-50.37	4030	20241209	33.00	5640	-4.96	20250110	4850	10.52	20250102	10800	-50.37	20240528	4030	33.00	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
80	20250113	100324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5560	280	2	5.30	302403940	55489	35.78	5280	5570	5280	6860	3700	5280	5449.80	20.67	5654	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	542	-61.78	1.27	12	0.57	-90.00	4389.00	10800	20240528	-48.52	4030	20241209	37.97	5640	-1.42	20250110	4850	14.64	20250102	10800	-48.52	20240528	4030	37.97	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
81	20250113	090328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	20	2	0.38	13754590	2593	1.67	5280	5320	5280	6860	3700	5280	5304.51	20.67	-1521	5773	5526	5393	5146	5013	5460	5080	49	1580	500	3270	10	1	9756088	517	-58.89	1.21	12	0.03	-90.00	4389.00	10800	20240528	-50.93	4030	20241209	31.51	5640	-6.03	20250110	4850	9.28	20250102	10800	-50.93	20240528	4030	31.51	20241209	2.66	N	019990	500	48 억	2016841	N	N	N	N
82	20250110	160323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	40	2	0.76	835374960	155033	1034.17	5640	5640	5260	6810	3670	5240	5388.38	21.06	-39281	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	515	-58.67	1.20	12	1.59	-90.00	4389.00	10800	20240528	-51.11	4030	20241209	31.02	5640	-6.38	20250110	4850	8.87	20250102	10800	-51.11	20240528	4030	31.02	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
83	20250110	150324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	80	2	1.53	789860920	146453	976.94	5640	5640	5260	6810	3670	5240	5393.27	21.06	-40059	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	519	-59.11	1.21	12	1.50	-90.00	4389.00	10800	20240528	-50.74	4030	20241209	32.01	5640	-5.67	20250110	4850	9.69	20250102	10800	-50.74	20240528	4030	32.01	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
84	20250110	140324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	80	2	1.53	732536850	135719	905.34	5640	5640	5260	6810	3670	5240	5397.45	21.06	-43010	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	519	-59.11	1.21	12	1.39	-90.00	4389.00	10800	20240528	-50.74	4030	20241209	32.01	5640	-5.67	20250110	4850	9.69	20250102	10800	-50.74	20240528	4030	32.01	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
85	20250110	130323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	80	2	1.53	706949390	130900	873.19	5640	5640	5260	6810	3670	5240	5400.68	21.06	-45018	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	519	-59.11	1.21	12	1.34	-90.00	4389.00	10800	20240528	-50.74	4030	20241209	32.01	5640	-5.67	20250110	4850	9.69	20250102	10800	-50.74	20240528	4030	32.01	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
86	20250110	120324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	100	2	1.91	658138510	121708	811.87	5640	5640	5260	6810	3670	5240	5407.52	21.06	-46451	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	521	-59.33	1.22	12	1.25	-90.00	4389.00	10800	20240528	-50.56	4030	20241209	32.51	5640	-5.32	20250110	4850	10.10	20250102	10800	-50.56	20240528	4030	32.51	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
87	20250110	110323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	100	2	1.91	637755690	117892	786.42	5640	5640	5260	6810	3670	5240	5409.66	21.06	-46240	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	521	-59.33	1.22	12	1.21	-90.00	4389.00	10800	20240528	-50.56	4030	20241209	32.51	5640	-5.32	20250110	4850	10.10	20250102	10800	-50.56	20240528	4030	32.51	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
88	20250110	100323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	150	2	2.86	533686170	98455	656.76	5640	5640	5300	6810	3670	5240	5420.61	21.06	-35408	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	526	-59.89	1.23	12	1.01	-90.00	4389.00	10800	20240528	-50.09	4030	20241209	33.75	5640	-4.43	20250110	4850	11.13	20250102	10800	-50.09	20240528	4030	33.75	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
89	20250110	090324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	140	2	2.67	166038750	30285	202.02	5640	5640	5320	6810	3670	5240	5482.54	21.06	-10454	5366	5302	5226	5162	5086	5265	5125	49	1570	500	3240	10	1	9756088	525	-59.78	1.23	12	0.31	-90.00	4389.00	10800	20240528	-50.19	4030	20241209	33.50	5640	-4.61	20250110	4850	10.93	20250102	10800	-50.19	20240528	4030	33.50	20241209	2.68	N	019990	500	48 억	2054566	N	N	N	N
90	20250109	160322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	30	2	0.58	78144130	14990	63.14	5290	5290	5150	6770	3650	5210	5213.08	21.06	369	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	511	-58.22	1.19	12	0.15	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5290	-0.95	20250109	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
91	20250109	150324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	30	2	0.58	66727100	12811	53.96	5290	5290	5150	6770	3650	5210	5208.58	21.06	-688	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	511	-58.22	1.19	12	0.13	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5290	-0.95	20250109	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
92	20250109	140323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	10	2	0.19	57424560	11032	46.47	5290	5290	5150	6770	3650	5210	5205.27	21.06	-1371	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	509	-58.00	1.19	12	0.11	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5290	-1.32	20250109	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
93	20250109	130323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	30	2	0.58	49075350	9430	39.72	5290	5290	5150	6770	3650	5210	5204.17	21.06	-2359	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	511	-58.22	1.19	12	0.10	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5290	-0.95	20250109	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
94	20250109	120323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	10	2	0.19	43846570	8426	35.49	5290	5290	5150	6770	3650	5210	5203.72	21.06	-2276	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	509	-58.00	1.19	12	0.09	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5290	-1.32	20250109	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
95	20250109	110323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	20	2	0.38	38858860	7466	31.45	5290	5290	5150	6770	3650	5210	5204.78	21.06	-2123	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	510	-58.11	1.19	12	0.08	-90.00	4389.00	10800	20240528	-51.57	4030	20241209	29.78	5290	-1.13	20250109	4850	7.84	20250102	10800	-51.57	20240528	4030	29.78	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
96	20250109	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	50	2	0.96	30545240	5878	24.76	5290	5290	5150	6770	3650	5210	5196.54	21.06	-1383	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	513	-58.44	1.20	12	0.06	-90.00	4389.00	10800	20240528	-51.30	4030	20241209	30.52	5290	-0.57	20250109	4850	8.45	20250102	10800	-51.30	20240528	4030	30.52	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
97	20250109	090324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	0	3	0.00	3882900	739	3.11	5290	5290	5210	6770	3650	5210	5254.26	21.06	-626	5343	5276	5203	5136	5063	5310	5170	49	1560	500	3230	10	1	9756088	508	-57.89	1.19	12	0.01	-90.00	4389.00	10800	20240528	-51.76	4030	20241209	29.28	5290	-1.51	20250109	4850	7.42	20250102	10800	-51.76	20240528	4030	29.28	20241209	2.70	N	019990	500	48 억	2054197	N	N	N	N
98	20250108	160319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	30	2	0.58	123420680	23740	154.89	5160	5270	5130	6730	3630	5180	5198.85	21.05	494	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	508	-57.89	1.19	12	0.24	-90.00	4389.00	10800	20240528	-51.76	4030	20241209	29.28	5270	0.00	20250103	4850	7.42	20250102	10800	-51.76	20240528	4030	29.28	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
99	20250108	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	60	2	1.16	106494030	20510	133.82	5160	5250	5130	6730	3630	5180	5192.30	21.05	674	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	511	-58.22	1.19	12	0.21	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5270	-0.57	20250103	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
100	20250108	140323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	40	2	0.77	96557060	18601	121.36	5160	5250	5130	6730	3630	5180	5190.96	21.05	851	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	509	-58.00	1.19	12	0.19	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5270	-0.95	20250103	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
101	20250108	130324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	60	2	1.16	80839930	15583	101.67	5160	5250	5130	6730	3630	5180	5187.70	21.05	638	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	511	-58.22	1.19	12	0.16	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5270	-0.57	20250103	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
102	20250108	120321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	40	2	0.77	50630470	9782	63.82	5160	5230	5130	6730	3630	5180	5175.88	21.05	60	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	509	-58.00	1.19	12	0.10	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5270	-0.95	20250103	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
103	20250108	110320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	50	2	0.97	42980440	8314	54.24	5160	5230	5130	6730	3630	5180	5169.65	21.05	409	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	510	-58.11	1.19	12	0.09	-90.00	4389.00	10800	20240528	-51.57	4030	20241209	29.78	5270	-0.76	20250103	4850	7.84	20250102	10800	-51.57	20240528	4030	29.78	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
104	20250108	100321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	0	3	0.00	24595120	4774	31.15	5160	5220	5130	6730	3630	5180	5151.89	21.05	962	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	505	-57.56	1.18	12	0.05	-90.00	4389.00	10800	20240528	-52.04	4030	20241209	28.54	5270	-1.71	20250103	4850	6.80	20250102	10800	-52.04	20240528	4030	28.54	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
105	20250108	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-50	5	-0.97	6160880	1200	7.83	5160	5160	5130	6730	3630	5180	5134.07	21.05	943	5273	5226	5183	5136	5093	5205	5115	49	1550	500	3210	10	1	9756088	500	-57.00	1.17	12	0.01	-90.00	4389.00	10800	20240528	-52.50	4030	20241209	27.30	5270	-2.66	20250103	4850	5.77	20250102	10800	-52.50	20240528	4030	27.30	20241209	2.66	N	019990	500	48 억	2053691	N	N	N	N
106	20250107	160318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	-70	5	-1.33	79524650	15327	81.74	5230	5230	5140	6820	3680	5250	5188.53	21.07	-1969	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	505	-57.56	1.18	12	0.16	-90.00	4389.00	10800	20240528	-52.04	4030	20241209	28.54	5270	-1.71	20250103	4850	6.80	20250102	10800	-52.04	20240528	4030	28.54	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
107	20250107	150320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-40	5	-0.76	69224060	13343	71.16	5230	5230	5140	6820	3680	5250	5188.04	21.07	-2228	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	508	-57.89	1.19	12	0.14	-90.00	4389.00	10800	20240528	-51.76	4030	20241209	29.28	5270	-1.14	20250103	4850	7.42	20250102	10800	-51.76	20240528	4030	29.28	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
108	20250107	140319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-50	5	-0.95	58306740	11244	59.96	5230	5230	5140	6820	3680	5250	5185.59	21.07	-1689	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	507	-57.78	1.18	12	0.12	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	-1.33	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
109	20250107	130320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-40	5	-0.76	51963100	10024	53.46	5230	5230	5140	6820	3680	5250	5183.87	21.07	-1877	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	508	-57.89	1.19	12	0.10	-90.00	4389.00	10800	20240528	-51.76	4030	20241209	29.28	5270	-1.14	20250103	4850	7.42	20250102	10800	-51.76	20240528	4030	29.28	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
110	20250107	120320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-30	5	-0.57	46566550	8985	47.91	5230	5230	5140	6820	3680	5250	5182.70	21.07	-1186	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	509	-58.00	1.19	12	0.09	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5270	-0.95	20250103	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
111	20250107	110317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-50	5	-0.95	30762310	5954	31.75	5230	5230	5140	6820	3680	5250	5166.66	21.07	-73	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	507	-57.78	1.18	12	0.06	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	-1.33	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
112	20250107	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-50	5	-0.95	26818360	5194	27.70	5230	5230	5140	6820	3680	5250	5163.33	21.07	231	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	507	-57.78	1.18	12	0.05	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	-1.33	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
113	20250107	090320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-30	5	-0.57	2679330	516	2.75	5230	5230	5190	6820	3680	5250	5192.50	21.07	243	5376	5312	5206	5142	5036	5345	5175	49	1570	500	3250	10	1	9756088	509	-58.00	1.19	12	0.01	-90.00	4389.00	10800	20240528	-51.67	4030	20241209	29.53	5270	-0.95	20250103	4850	7.63	20250102	10800	-51.67	20240528	4030	29.53	20241209	2.65	N	019990	500	48 억	2055650	N	N	N	N
114	20250106	160315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	50	2	0.96	97124760	18750	54.90	5200	5270	5100	6760	3640	5200	5179.99	21.04	2554	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	512	-58.33	1.20	12	0.19	-90.00	4389.00	10800	20240528	-51.39	4030	20241209	30.27	5270	0.00	20250103	4850	8.25	20250102	10800	-51.39	20240528	4030	30.27	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
115	20250106	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	40	2	0.77	91252040	17628	51.62	5200	5270	5100	6760	3640	5200	5176.54	21.04	2587	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	511	-58.22	1.19	12	0.18	-90.00	4389.00	10800	20240528	-51.48	4030	20241209	30.02	5270	0.00	20250103	4850	8.04	20250102	10800	-51.48	20240528	4030	30.02	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
116	20250106	140316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	10	2	0.19	56730820	10968	32.12	5200	5270	5100	6760	3640	5200	5172.39	21.04	-863	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	508	-57.89	1.19	12	0.11	-90.00	4389.00	10800	20240528	-51.76	4030	20241209	29.28	5270	0.00	20250103	4850	7.42	20250102	10800	-51.76	20240528	4030	29.28	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
117	20250106	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-10	5	-0.19	48697100	9420	27.58	5200	5270	5100	6760	3640	5200	5169.54	21.04	-852	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	506	-57.67	1.18	12	0.10	-90.00	4389.00	10800	20240528	-51.94	4030	20241209	28.78	5270	0.00	20250103	4850	7.01	20250102	10800	-51.94	20240528	4030	28.78	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
118	20250106	120314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	0	3	0.00	32962170	6392	18.72	5200	5270	5100	6760	3640	5200	5156.79	21.04	-385	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	507	-57.78	1.18	12	0.07	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	0.00	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
119	20250106	110315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-30	5	-0.58	29583120	5740	16.81	5200	5270	5100	6760	3640	5200	5153.85	21.04	-227	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	504	-57.44	1.18	12	0.06	-90.00	4389.00	10800	20240528	-52.13	4030	20241209	28.29	5270	0.00	20250103	4850	6.60	20250102	10800	-52.13	20240528	4030	28.29	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
120	20250106	100314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-40	5	-0.77	16882060	3263	9.55	5200	5270	5100	6760	3640	5200	5173.78	21.04	-546	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	503	-57.33	1.18	12	0.03	-90.00	4389.00	10800	20240528	-52.22	4030	20241209	28.04	5270	0.00	20250103	4850	6.39	20250102	10800	-52.22	20240528	4030	28.04	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
121	20250106	090312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	0	3	0.00	6999200	1346	3.94	5200	5200	5200	6760	3640	5200	5200.00	21.04	-105	5420	5310	5160	5050	4900	5365	5105	49	1560	500	3220	10	1	9756088	507	-57.78	1.18	12	0.01	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	-1.33	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.69	N	019990	500	48 억	2053012	N	N	N	N
122	20250103	160313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	160	2	3.17	174872960	33966	207.90	5040	5270	5010	6550	3530	5040	5148.47	21.05	-645	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	507	-57.78	1.18	12	0.35	-90.00	4389.00	10800	20240528	-51.85	4030	20241209	29.03	5270	-1.33	20250103	4850	7.22	20250102	10800	-51.85	20240528	4030	29.03	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
123	20250103	150314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	190	2	3.77	139227820	27155	166.21	5040	5230	5010	6550	3530	5040	5127.16	21.05	1596	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	510	-58.11	1.19	12	0.28	-90.00	4389.00	10800	20240528	-51.57	4030	20241209	29.78	5230	0.00	20250103	4850	7.84	20250102	10800	-51.57	20240528	4030	29.78	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
124	20250103	140313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	190	2	3.77	134445720	26238	160.59	5040	5230	5010	6550	3530	5040	5124.09	21.05	1372	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	510	-58.11	1.19	12	0.27	-90.00	4389.00	10800	20240528	-51.57	4030	20241209	29.78	5230	0.00	20250103	4850	7.84	20250102	10800	-51.57	20240528	4030	29.78	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
125	20250103	130312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	100	2	1.98	99482570	19457	119.09	5040	5150	5010	6550	3530	5040	5112.96	21.05	-1815	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	501	-57.11	1.17	12	0.20	-90.00	4389.00	10800	20240528	-52.41	4030	20241209	27.54	5150	-0.19	20250103	4850	5.98	20250102	10800	-52.41	20240528	4030	27.54	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
126	20250103	120313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	100	2	1.98	92980060	18186	111.31	5040	5150	5010	6550	3530	5040	5112.74	21.05	-1834	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	501	-57.11	1.17	12	0.19	-90.00	4389.00	10800	20240528	-52.41	4030	20241209	27.54	5150	-0.19	20250103	4850	5.98	20250102	10800	-52.41	20240528	4030	27.54	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
127	20250103	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	90	2	1.79	58670800	11516	70.49	5040	5140	5010	6550	3530	5040	5094.73	21.05	-150	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	500	-57.00	1.17	12	0.12	-90.00	4389.00	10800	20240528	-52.50	4030	20241209	27.30	5140	-0.19	20250103	4850	5.77	20250102	10800	-52.50	20240528	4030	27.30	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
128	20250103	100312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	80	2	1.59	43419370	8521	52.15	5040	5140	5010	6550	3530	5040	5095.59	21.05	-618	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	500	-56.89	1.17	12	0.09	-90.00	4389.00	10800	20240528	-52.59	4030	20241209	27.05	5140	-0.39	20250103	4850	5.57	20250102	10800	-52.59	20240528	4030	27.05	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
129	20250103	090313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	50	2	0.99	4482600	889	5.44	5040	5100	5010	6550	3530	5040	5042.30	21.05	-51	5180	5110	4980	4910	4780	5145	4945	49	1510	500	3120	10	1	9756088	497	-56.56	1.16	12	0.01	-90.00	4389.00	10800	20240528	-52.87	4030	20241209	26.30	5100	-0.20	20250103	4850	4.95	20250102	10800	-52.87	20240528	4030	26.30	20241209	2.70	N	019990	500	48 억	2053754	N	N	N	N
130	20250102	160311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	150	2	3.07	80585865	16252	85.65	4860	5050	4850	6350	3425	4890	4958.52	20.98	6933	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	10	1	9756088	492	-56.00	1.15	12	0.17	-90.00	4389.00	10800	20240528	-53.33	4030	20241209	25.06	5050	-0.20	20250102	4850	3.92	20250102	10800	-53.33	20240528	4030	25.06	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
131	20250102	150313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	140	2	2.86	75342605	15209	80.16	4860	5050	4850	6350	3425	4890	4953.82	20.98	6191	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	10	1	9756088	491	-55.89	1.15	12	0.16	-90.00	4389.00	10800	20240528	-53.43	4030	20241209	24.81	5050	-0.40	20250102	4850	3.71	20250102	10800	-53.43	20240528	4030	24.81	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
132	20250102	140310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	150	2	3.07	68007155	13747	72.45	4860	5050	4850	6350	3425	4890	4947.05	20.98	5352	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	10	1	9756088	492	-56.00	1.15	12	0.14	-90.00	4389.00	10800	20240528	-53.33	4030	20241209	25.06	5050	-0.20	20250102	4850	3.92	20250102	10800	-53.33	20240528	4030	25.06	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
133	20250102	130311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	95	2	1.94	60534445	12254	64.58	4860	5050	4850	6350	3425	4890	4939.97	20.98	4660	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	5	1	9756088	486	-55.39	1.14	12	0.13	-90.00	4389.00	10800	20240528	-53.84	4030	20241209	23.70	5050	-1.29	20250102	4850	2.78	20250102	10800	-53.84	20240528	4030	23.70	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
134	20250102	120312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	90	2	1.84	40068865	8140	42.90	4860	5050	4850	6350	3425	4890	4922.46	20.98	4303	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	5	1	9756088	486	-55.33	1.13	12	0.08	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	5050	-1.39	20250102	4850	2.68	20250102	10800	-53.89	20240528	4030	23.57	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
135	20250102	110303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	90	2	1.84	37891160	7702	40.59	4860	5050	4850	6350	3425	4890	4919.65	20.98	4279	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	5	1	9756088	486	-55.33	1.13	12	0.08	-90.00	4389.00	10800	20240528	-53.89	4030	20241209	23.57	5050	-1.39	20250102	4850	2.68	20250102	10800	-53.89	20240528	4030	23.57	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
136	20250102	100310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-40	5	-0.82	9782055	2013	10.61	4860	4900	4850	6350	3425	4890	4859.44	20.98	1257	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	5	1	9756088	473	-53.89	1.11	12	0.02	-90.00	4389.00	10800	20240528	-55.09	4030	20241209	20.35	4900	-1.02	20250102	4850	0.00	20250102	10800	-55.09	20240528	4030	20.35	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N
137	20250102	090308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	0	3	0.00	0	0	0.00	0	0	0	6350	3425	4890	0.00	20.98	0	5110	5000	4875	4765	4640	5055	4820	49	1460	500	3030	5	1	9756088	477	-54.33	1.11	12	0.00	-90.00	4389.00	10800	20240528	-54.72	4030	20241209	21.34	0	0.00	0	0	0.00	0	10800	-54.72	20240528	4030	21.34	20241209	2.72	N	019990	500	48 억	2046821	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History