KissMeData/159010/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 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	160915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	225	2	4.76	483004240	97800	333.19	4710	5080	4710	6140	3310	4725	4938.69	0.21	21830	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	660	18.47	1.11	12	0.73	268.00	4460.00	12700	20240409	-61.02	3840	20241209	28.91	5080	-2.56	20250124	4115	20.29	20250102	12700	-61.02	20240409	3840	28.91	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
3	20250124	150914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	215	2	4.55	472019575	95578	325.62	4710	5080	4710	6140	3310	4725	4938.58	0.21	23101	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	659	18.43	1.11	12	0.72	268.00	4460.00	12700	20240409	-61.10	3840	20241209	28.65	5080	-2.76	20250124	4115	20.05	20250102	12700	-61.10	20240409	3840	28.65	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
4	20250124	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	175	2	3.70	422641110	85539	291.41	4710	5080	4710	6140	3310	4725	4940.92	0.21	23253	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	653	18.28	1.10	12	0.64	268.00	4460.00	12700	20240409	-61.42	3840	20241209	27.60	5080	-3.54	20250124	4115	19.08	20250102	12700	-61.42	20240409	3840	27.60	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
5	20250124	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	270	2	5.71	370763410	75046	255.67	4710	5080	4710	6140	3310	4725	4940.48	0.21	24383	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	666	18.64	1.12	12	0.56	268.00	4460.00	12700	20240409	-60.67	3840	20241209	30.08	5080	-1.67	20250124	4115	21.39	20250102	12700	-60.67	20240409	3840	30.08	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
6	20250124	120911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	345	2	7.30	317483600	64404	219.41	4710	5080	4710	6140	3310	4725	4929.56	0.21	25320	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	10	1	13334739	676	18.92	1.14	12	0.48	268.00	4460.00	12700	20240409	-60.08	3840	20241209	32.03	5080	-0.20	20250124	4115	23.21	20250102	12700	-60.08	20240409	3840	32.03	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
7	20250124	110913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	205	2	4.34	164710440	33793	115.13	4710	4940	4710	6140	3310	4725	4874.10	0.21	13925	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	657	18.40	1.11	12	0.25	268.00	4460.00	12700	20240409	-61.18	3840	20241209	28.39	4940	-0.20	20250124	4115	19.81	20250102	12700	-61.18	20240409	3840	28.39	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
8	20250124	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	155	2	3.28	70862290	14643	49.89	4710	4890	4710	6140	3310	4725	4839.33	0.21	7584	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	651	18.21	1.09	12	0.11	268.00	4460.00	12700	20240409	-61.57	3840	20241209	27.08	4890	-0.20	20250124	4115	18.59	20250102	12700	-61.57	20240409	3840	27.08	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
9	20250124	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	25	2	0.53	1459045	309	1.05	4710	4750	4710	6140	3310	4725	4721.83	0.21	-45	4878	4801	4723	4646	4568	4762	4607	67	1415	500	3300	5	1	13334739	633	17.72	1.07	12	0.00	268.00	4460.00	12700	20240409	-62.60	3840	20241209	23.70	4815	-1.35	20250122	4115	15.43	20250102	12700	-62.60	20240409	3840	23.70	20241209	1.18	N	159010	500	66 억	28111	N	N	N	N
10	20250123	160909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	-65	5	-1.36	138576230	29351	42.25	4750	4800	4645	6220	3355	4790	4721.35	0.30	-11457	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	630	17.63	1.06	12	0.22	268.00	4460.00	12700	20240409	-62.80	3840	20241209	23.05	4815	-1.87	20250122	4115	14.82	20250102	12700	-62.80	20240409	3840	23.05	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
11	20250123	150908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	-35	5	-0.73	132520360	28071	40.41	4750	4800	4645	6220	3355	4790	4720.90	0.30	-10945	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	634	17.74	1.07	12	0.21	268.00	4460.00	12700	20240409	-62.56	3840	20241209	23.83	4815	-1.25	20250122	4115	15.55	20250102	12700	-62.56	20240409	3840	23.83	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
12	20250123	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	-35	5	-0.73	101416455	21510	30.96	4750	4800	4645	6220	3355	4790	4714.85	0.30	-6856	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	634	17.74	1.07	12	0.16	268.00	4460.00	12700	20240409	-62.56	3840	20241209	23.83	4815	-1.25	20250122	4115	15.55	20250102	12700	-62.56	20240409	3840	23.83	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
13	20250123	130907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	-50	5	-1.04	86942205	18479	26.60	4750	4785	4645	6220	3355	4790	4704.92	0.30	-6159	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	632	17.69	1.06	12	0.14	268.00	4460.00	12700	20240409	-62.68	3840	20241209	23.44	4815	-1.56	20250122	4115	15.19	20250102	12700	-62.68	20240409	3840	23.44	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
14	20250123	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	-45	5	-0.94	78928205	16792	24.17	4750	4785	4645	6220	3355	4790	4700.35	0.30	-5905	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	633	17.71	1.06	12	0.13	268.00	4460.00	12700	20240409	-62.64	3840	20241209	23.57	4815	-1.45	20250122	4115	15.31	20250102	12700	-62.64	20240409	3840	23.57	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
15	20250123	110859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-40	5	-0.84	63406135	13531	19.48	4750	4765	4645	6220	3355	4790	4685.99	0.30	-4006	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	633	17.72	1.07	12	0.10	268.00	4460.00	12700	20240409	-62.60	3840	20241209	23.70	4815	-1.35	20250122	4115	15.43	20250102	12700	-62.60	20240409	3840	23.70	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
16	20250123	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	-125	5	-2.61	47545680	10161	14.63	4750	4765	4645	6220	3355	4790	4679.23	0.30	-3526	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	622	17.41	1.05	12	0.08	268.00	4460.00	12700	20240409	-63.27	3840	20241209	21.48	4815	-3.12	20250122	4115	13.37	20250102	12700	-63.27	20240409	3840	21.48	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
17	20250123	090908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	-95	5	-1.98	12219665	2612	3.76	4750	4755	4645	6220	3355	4790	4678.28	0.30	-150	4990	4890	4715	4615	4440	4940	4665	67	1430	500	3350	5	1	13334739	626	17.52	1.05	12	0.02	268.00	4460.00	12700	20240409	-63.03	3840	20241209	22.27	4815	-2.49	20250122	4115	14.09	20250102	12700	-63.03	20240409	3840	22.27	20241209	1.18	N	159010	500	66 억	39888	N	N	N	N
18	20250122	160900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	250	2	5.51	326825665	69212	416.11	4590	4815	4540	5900	3180	4540	4722.09	0.15	18316	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	639	17.87	1.07	12	0.52	268.00	4460.00	12700	20240409	-62.28	3840	20241209	24.74	4815	-0.52	20250122	4115	16.40	20250102	12700	-62.28	20240409	3840	24.74	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
19	20250122	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	240	2	5.29	286603405	60769	365.35	4590	4815	4540	5900	3180	4540	4716.28	0.15	16719	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	637	17.84	1.07	12	0.46	268.00	4460.00	12700	20240409	-62.36	3840	20241209	24.48	4815	-0.73	20250122	4115	16.16	20250102	12700	-62.36	20240409	3840	24.48	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
20	20250122	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	240	2	5.29	210296975	44847	269.63	4590	4785	4540	5900	3180	4540	4689.21	0.15	15701	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	637	17.84	1.07	12	0.34	268.00	4460.00	12700	20240409	-62.36	3840	20241209	24.48	4785	-0.10	20250122	4115	16.16	20250102	12700	-62.36	20240409	3840	24.48	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
21	20250122	130902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	200	2	4.41	159201985	34120	205.13	4590	4745	4540	5900	3180	4540	4665.94	0.15	12438	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	632	17.69	1.06	12	0.26	268.00	4460.00	12700	20240409	-62.68	3840	20241209	23.44	4745	-0.11	20250122	4115	15.19	20250102	12700	-62.68	20240409	3840	23.44	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
22	20250122	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	125	2	2.75	85177520	18381	110.51	4590	4690	4540	5900	3180	4540	4634.00	0.15	3096	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	622	17.41	1.05	12	0.14	268.00	4460.00	12700	20240409	-63.27	3840	20241209	21.48	4700	-0.74	20250116	4115	13.37	20250102	12700	-63.27	20240409	3840	21.48	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
23	20250122	110901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	110	2	2.42	78902795	17033	102.40	4590	4690	4540	5900	3180	4540	4632.35	0.15	2607	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	620	17.35	1.04	12	0.13	268.00	4460.00	12700	20240409	-63.39	3840	20241209	21.09	4700	-1.06	20250116	4115	13.00	20250102	12700	-63.39	20240409	3840	21.09	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
24	20250122	100901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	120	2	2.64	40522785	8798	52.89	4590	4660	4540	5900	3180	4540	4605.91	0.15	214	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	621	17.39	1.04	12	0.07	268.00	4460.00	12700	20240409	-63.31	3840	20241209	21.35	4700	-0.85	20250116	4115	13.24	20250102	12700	-63.31	20240409	3840	21.35	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
25	20250122	090902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	25	2	0.55	1132650	247	1.48	4590	4605	4565	5900	3180	4540	4585.63	0.15	-190	4706	4622	4516	4432	4326	4665	4475	67	1360	500	3170	5	1	13334739	609	17.03	1.02	12	0.00	268.00	4460.00	12700	20240409	-64.06	3840	20241209	18.88	4700	-2.87	20250116	4115	10.94	20250102	12700	-64.06	20240409	3840	18.88	20241209	1.19	N	159010	500	66 억	20307	N	N	N	N
26	20250121	160855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	40	2	0.89	75158630	16633	58.05	4500	4600	4410	5850	3150	4500	4518.64	0.14	1781	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	605	16.94	1.02	12	0.12	268.00	4460.00	12700	20240409	-64.25	3840	20241209	18.23	4700	-3.40	20250116	4115	10.33	20250102	12700	-64.25	20240409	3840	18.23	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
27	20250121	150857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	20	2	0.44	72577200	16064	56.06	4500	4600	4410	5850	3150	4500	4518.00	0.14	1740	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	603	16.87	1.01	12	0.12	268.00	4460.00	12700	20240409	-64.41	3840	20241209	17.71	4700	-3.83	20250116	4115	9.84	20250102	12700	-64.41	20240409	3840	17.71	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
28	20250121	140858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	0	3	0.00	60395350	13371	46.66	4500	4600	4410	5850	3150	4500	4516.89	0.14	748	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	600	16.79	1.01	12	0.10	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4700	-4.26	20250116	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
29	20250121	130856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	10	2	0.22	49317515	10918	38.10	4500	4600	4410	5850	3150	4500	4517.08	0.14	-965	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	601	16.83	1.01	12	0.08	268.00	4460.00	12700	20240409	-64.49	3840	20241209	17.45	4700	-4.04	20250116	4115	9.60	20250102	12700	-64.49	20240409	3840	17.45	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
30	20250121	120842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	-5	5	-0.11	42816350	9473	33.06	4500	4600	4410	5850	3150	4500	4519.83	0.14	-1210	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	599	16.77	1.01	12	0.07	268.00	4460.00	12700	20240409	-64.61	3840	20241209	17.06	4700	-4.36	20250116	4115	9.23	20250102	12700	-64.61	20240409	3840	17.06	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
31	20250121	110813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	0	3	0.00	40584440	8977	31.33	4500	4600	4410	5850	3150	4500	4520.94	0.14	-1244	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	600	16.79	1.01	12	0.07	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4700	-4.26	20250116	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
32	20250121	100807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	-15	5	-0.33	30511205	6750	23.56	4500	4600	4410	5850	3150	4500	4520.18	0.14	-293	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	598	16.74	1.01	12	0.05	268.00	4460.00	12700	20240409	-64.69	3840	20241209	16.80	4700	-4.57	20250116	4115	8.99	20250102	12700	-64.69	20240409	3840	16.80	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
33	20250121	090858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	80	2	1.78	3001930	664	2.32	4500	4600	4500	5850	3150	4500	4520.98	0.14	-127	4686	4592	4546	4452	4406	4570	4430	67	1350	500	3150	5	1	13334739	611	17.09	1.03	12	0.00	268.00	4460.00	12700	20240409	-63.94	3840	20241209	19.27	4700	-2.55	20250116	4115	11.30	20250102	12700	-63.94	20240409	3840	19.27	20241209	1.17	N	159010	500	66 억	18520	N	N	N	N
34	20250120	160845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	-65	5	-1.42	130384885	28652	116.95	4565	4640	4500	5930	3200	4565	4550.64	0.11	3449	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	600	16.79	1.01	12	0.21	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4700	-4.26	20250116	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
35	20250120	150857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	25	2	0.55	112039775	24576	100.31	4565	4640	4500	5930	3200	4565	4558.91	0.11	3192	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	612	17.13	1.03	12	0.18	268.00	4460.00	12700	20240409	-63.86	3840	20241209	19.53	4700	-2.34	20250116	4115	11.54	20250102	12700	-63.86	20240409	3840	19.53	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
36	20250120	140854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	65	2	1.42	24961420	5456	22.27	4565	4640	4500	5930	3200	4565	4575.04	0.11	324	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	617	17.28	1.04	12	0.04	268.00	4460.00	12700	20240409	-63.54	3840	20241209	20.57	4700	-1.49	20250116	4115	12.52	20250102	12700	-63.54	20240409	3840	20.57	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
37	20250120	130854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	25	2	0.55	23464070	5131	20.94	4565	4610	4500	5930	3200	4565	4573.00	0.11	354	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	612	17.13	1.03	12	0.04	268.00	4460.00	12700	20240409	-63.86	3840	20241209	19.53	4700	-2.34	20250116	4115	11.54	20250102	12700	-63.86	20240409	3840	19.53	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
38	20250120	120856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	30	2	0.66	16753695	3667	14.97	4565	4610	4500	5930	3200	4565	4568.77	0.11	-220	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	613	17.15	1.03	12	0.03	268.00	4460.00	12700	20240409	-63.82	3840	20241209	19.66	4700	-2.23	20250116	4115	11.66	20250102	12700	-63.82	20240409	3840	19.66	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
39	20250120	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	35	2	0.77	14880110	3259	13.30	4565	4610	4500	5930	3200	4565	4565.85	0.11	-5	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	613	17.16	1.03	12	0.02	268.00	4460.00	12700	20240409	-63.78	3840	20241209	19.79	4700	-2.13	20250116	4115	11.79	20250102	12700	-63.78	20240409	3840	19.79	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
40	20250120	100855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	25	2	0.55	7930415	1740	7.10	4565	4590	4500	5930	3200	4565	4557.71	0.11	671	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	612	17.13	1.03	12	0.01	268.00	4460.00	12700	20240409	-63.86	3840	20241209	19.53	4700	-2.34	20250116	4115	11.54	20250102	12700	-63.86	20240409	3840	19.53	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
41	20250120	090857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	-65	5	-1.42	1399390	308	1.26	4565	4565	4500	5930	3200	4565	4543.47	0.11	-24	4765	4665	4575	4475	4385	4620	4430	67	1365	500	3190	5	1	13334739	600	16.79	1.01	12	0.00	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4700	-4.26	20250116	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.20	N	159010	500	66 억	15053	N	N	N	N
42	20250117	160852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	-40	5	-0.87	111586240	24499	41.71	4675	4675	4485	5980	3225	4605	4554.73	0.14	-3754	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	609	17.03	1.02	12	0.18	268.00	4460.00	12700	20240409	-64.06	3840	20241209	18.88	4700	-2.87	20250116	4115	10.94	20250102	12700	-64.06	20240409	3840	18.88	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
43	20250117	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	-40	5	-0.87	106231350	23326	39.72	4675	4675	4485	5980	3225	4605	4554.20	0.14	-3714	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	609	17.03	1.02	12	0.17	268.00	4460.00	12700	20240409	-64.06	3840	20241209	18.88	4700	-2.87	20250116	4115	10.94	20250102	12700	-64.06	20240409	3840	18.88	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
44	20250117	140856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-60	5	-1.30	98121965	21541	36.68	4675	4675	4485	5980	3225	4605	4555.13	0.14	-3923	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	606	16.96	1.02	12	0.16	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4700	-3.30	20250116	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
45	20250117	130854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-35	5	-0.76	95092645	20876	35.54	4675	4675	4485	5980	3225	4605	4555.12	0.14	-3934	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	609	17.05	1.02	12	0.16	268.00	4460.00	12700	20240409	-64.02	3840	20241209	19.01	4700	-2.77	20250116	4115	11.06	20250102	12700	-64.02	20240409	3840	19.01	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
46	20250117	120856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-20	5	-0.43	91038350	19985	34.03	4675	4675	4485	5980	3225	4605	4555.33	0.14	-4256	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	611	17.11	1.03	12	0.15	268.00	4460.00	12700	20240409	-63.90	3840	20241209	19.40	4700	-2.45	20250116	4115	11.42	20250102	12700	-63.90	20240409	3840	19.40	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
47	20250117	110854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-60	5	-1.30	56746445	12421	21.15	4675	4675	4485	5980	3225	4605	4568.59	0.14	-3299	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	606	16.96	1.02	12	0.09	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4700	-3.30	20250116	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
48	20250117	100856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-15	5	-0.33	29667870	6456	10.99	4675	4675	4570	5980	3225	4605	4595.39	0.14	-2807	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	612	17.13	1.03	12	0.05	268.00	4460.00	12700	20240409	-63.86	3840	20241209	19.53	4700	-2.34	20250116	4115	11.54	20250102	12700	-63.86	20240409	3840	19.53	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
49	20250117	090856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	25	2	0.54	2594740	557	0.95	4675	4675	4630	5980	3225	4605	4658.42	0.14	-270	4761	4682	4621	4542	4481	4722	4582	67	1375	500	3220	5	1	13334739	617	17.28	1.04	12	0.00	268.00	4460.00	12700	20240409	-63.54	3840	20241209	20.57	4700	-1.49	20250116	4115	12.52	20250102	12700	-63.54	20240409	3840	20.57	20241209	1.21	N	159010	500	66 억	18648	N	N	N	N
50	20250116	160849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	45	2	0.99	272574210	58726	465.78	4560	4700	4560	5920	3195	4560	4641.46	0.11	3784	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	614	17.18	1.03	12	0.44	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	4700	-2.02	20250116	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
51	20250116	150806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	70	2	1.54	244314040	52606	417.24	4560	4700	4560	5920	3195	4560	4644.22	0.11	3812	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	617	17.28	1.04	12	0.39	268.00	4460.00	12700	20240409	-63.54	3840	20241209	20.57	4700	-1.49	20250116	4115	12.52	20250102	12700	-63.54	20240409	3840	20.57	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
52	20250116	140853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	115	2	2.52	146318400	31535	250.12	4560	4700	4560	5920	3195	4560	4639.87	0.11	-2783	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	623	17.44	1.05	12	0.24	268.00	4460.00	12700	20240409	-63.19	3840	20241209	21.74	4700	-0.53	20250116	4115	13.61	20250102	12700	-63.19	20240409	3840	21.74	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
53	20250116	130852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	115	2	2.52	144509960	31147	247.04	4560	4700	4560	5920	3195	4560	4639.61	0.11	-2810	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	623	17.44	1.05	12	0.23	268.00	4460.00	12700	20240409	-63.19	3840	20241209	21.74	4700	-0.53	20250116	4115	13.61	20250102	12700	-63.19	20240409	3840	21.74	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
54	20250116	120852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	95	2	2.08	138983180	29963	237.65	4560	4700	4560	5920	3195	4560	4638.49	0.11	-2670	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	621	17.37	1.04	12	0.22	268.00	4460.00	12700	20240409	-63.35	3840	20241209	21.22	4700	-0.96	20250116	4115	13.12	20250102	12700	-63.35	20240409	3840	21.22	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
55	20250116	110853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	80	2	1.75	127201990	27431	217.57	4560	4700	4560	5920	3195	4560	4637.16	0.11	-2542	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	619	17.31	1.04	12	0.21	268.00	4460.00	12700	20240409	-63.46	3840	20241209	20.83	4700	-1.28	20250116	4115	12.76	20250102	12700	-63.46	20240409	3840	20.83	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
56	20250116	100853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	125	2	2.74	75613840	16383	129.94	4560	4685	4560	5920	3195	4560	4615.38	0.11	-1532	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	625	17.48	1.05	12	0.12	268.00	4460.00	12700	20240409	-63.11	3840	20241209	22.01	4685	0.00	20250116	4115	13.85	20250102	12700	-63.11	20240409	3840	22.01	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
57	20250116	090855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	55	2	1.21	13775385	3012	23.89	4560	4615	4560	5920	3195	4560	4573.50	0.11	262	4703	4631	4563	4491	4423	4667	4527	67	1360	500	3190	5	1	13334739	615	17.22	1.03	12	0.02	268.00	4460.00	12700	20240409	-63.66	3840	20241209	20.18	4680	-1.39	20250113	4115	12.15	20250102	12700	-63.66	20240409	3840	20.18	20241209	1.21	N	159010	500	66 억	14832	N	N	N	N
58	20250115	160850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	20	2	0.44	55408745	12199	89.37	4495	4635	4495	5900	3180	4540	4542.07	0.13	-2261	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	608	17.01	1.02	12	0.09	268.00	4460.00	12700	20240409	-64.09	3840	20241209	18.75	4680	-2.56	20250113	4115	10.81	20250102	12700	-64.09	20240409	3840	18.75	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
59	20250115	150851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	-20	5	-0.44	51637620	11371	83.30	4495	4635	4495	5900	3180	4540	4541.17	0.13	-2113	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	603	16.87	1.01	12	0.09	268.00	4460.00	12700	20240409	-64.41	3840	20241209	17.71	4680	-3.42	20250113	4115	9.84	20250102	12700	-64.41	20240409	3840	17.71	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
60	20250115	140845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	-10	5	-0.22	39793060	8750	64.10	4495	4635	4495	5900	3180	4540	4547.78	0.13	-2007	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	604	16.90	1.02	12	0.07	268.00	4460.00	12700	20240409	-64.33	3840	20241209	17.97	4680	-3.21	20250113	4115	10.09	20250102	12700	-64.33	20240409	3840	17.97	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
61	20250115	130851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	20	2	0.44	35451755	7791	57.08	4495	4635	4495	5900	3180	4540	4550.35	0.13	-1949	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	608	17.01	1.02	12	0.06	268.00	4460.00	12700	20240409	-64.09	3840	20241209	18.75	4680	-2.56	20250113	4115	10.81	20250102	12700	-64.09	20240409	3840	18.75	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
62	20250115	120834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	5	2	0.11	35147150	7724	56.59	4495	4635	4495	5900	3180	4540	4550.38	0.13	-1942	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	606	16.96	1.02	12	0.06	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4680	-2.88	20250113	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
63	20250115	110851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	-25	5	-0.55	32118310	7056	51.69	4495	4635	4495	5900	3180	4540	4551.91	0.13	-1786	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	602	16.85	1.01	12	0.05	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	4680	-3.53	20250113	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
64	20250115	100850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	20	2	0.44	16100390	3526	25.83	4495	4635	4495	5900	3180	4540	4566.19	0.13	-996	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	608	17.01	1.02	12	0.03	268.00	4460.00	12700	20240409	-64.09	3840	20241209	18.75	4680	-2.56	20250113	4115	10.81	20250102	12700	-64.09	20240409	3840	18.75	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
65	20250115	090854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	90	2	1.98	1165095	253	1.85	4495	4635	4495	5900	3180	4540	4605.12	0.13	-116	4683	4611	4538	4466	4393	4647	4502	67	1360	500	3170	5	1	13334739	617	17.28	1.04	12	0.00	268.00	4460.00	12700	20240409	-63.54	3840	20241209	20.57	4680	-1.07	20250113	4115	12.52	20250102	12700	-63.54	20240409	3840	20.57	20241209	1.21	N	159010	500	66 억	17093	N	N	N	N
66	20250114	160834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	35	2	0.78	61640735	13648	41.34	4505	4610	4465	5850	3155	4505	4516.46	0.14	-1917	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	605	16.94	1.02	12	0.10	268.00	4460.00	12700	20240409	-64.25	3840	20241209	18.23	4680	-2.99	20250113	4115	10.33	20250102	12700	-64.25	20240409	3840	18.23	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
67	20250114	150848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	35	2	0.78	58537975	12960	39.26	4505	4610	4465	5850	3155	4505	4516.82	0.14	-2465	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	605	16.94	1.02	12	0.10	268.00	4460.00	12700	20240409	-64.25	3840	20241209	18.23	4680	-2.99	20250113	4115	10.33	20250102	12700	-64.25	20240409	3840	18.23	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
68	20250114	140846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	85	2	1.89	56674480	12551	38.02	4505	4610	4465	5850	3155	4505	4515.54	0.14	-2449	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	612	17.13	1.03	12	0.09	268.00	4460.00	12700	20240409	-63.86	3840	20241209	19.53	4680	-1.92	20250113	4115	11.54	20250102	12700	-63.86	20240409	3840	19.53	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
69	20250114	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4480	-25	5	-0.55	42176100	9357	28.35	4505	4590	4465	5850	3155	4505	4507.44	0.14	-2423	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	597	16.72	1.00	12	0.07	268.00	4460.00	12700	20240409	-64.72	3840	20241209	16.67	4680	-4.27	20250113	4115	8.87	20250102	12700	-64.72	20240409	3840	16.67	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
70	20250114	120842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	0	3	0.00	34656405	7691	23.30	4505	4590	4465	5850	3155	4505	4506.10	0.14	-2173	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	601	16.81	1.01	12	0.06	268.00	4460.00	12700	20240409	-64.53	3840	20241209	17.32	4680	-3.74	20250113	4115	9.48	20250102	12700	-64.53	20240409	3840	17.32	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
71	20250114	110843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	-40	5	-0.89	28388655	6294	19.07	4505	4590	4465	5850	3155	4505	4510.43	0.14	-2175	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	595	16.66	1.00	12	0.05	268.00	4460.00	12700	20240409	-64.84	3840	20241209	16.28	4680	-4.59	20250113	4115	8.51	20250102	12700	-64.84	20240409	3840	16.28	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
72	20250114	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	-10	5	-0.22	19588370	4327	13.11	4505	4590	4495	5850	3155	4505	4527.01	0.14	-1849	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	599	16.77	1.01	12	0.03	268.00	4460.00	12700	20240409	-64.61	3840	20241209	17.06	4680	-3.95	20250113	4115	9.23	20250102	12700	-64.61	20240409	3840	17.06	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
73	20250114	090845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	10	2	0.22	3362865	745	2.26	4505	4545	4500	5850	3155	4505	4513.91	0.14	-204	4741	4622	4561	4442	4381	4592	4412	67	1345	500	3150	5	1	13334739	602	16.85	1.01	12	0.01	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	4680	-3.53	20250113	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.24	N	159010	500	66 억	19125	N	N	N	N
74	20250113	160833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	-40	5	-0.88	151262605	33009	177.99	4565	4680	4500	5900	3185	4545	4582.47	0.17	-3448	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	601	16.81	1.01	12	0.25	268.00	4460.00	12700	20240409	-64.53	3840	20241209	17.32	4680	-3.74	20250113	4115	9.48	20250102	12700	-64.53	20240409	3840	17.32	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
75	20250113	150837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	-25	5	-0.55	141047015	30743	165.78	4565	4680	4520	5900	3185	4545	4587.94	0.17	-2456	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	603	16.87	1.01	12	0.23	268.00	4460.00	12700	20240409	-64.41	3840	20241209	17.71	4680	-3.42	20250113	4115	9.84	20250102	12700	-64.41	20240409	3840	17.71	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
76	20250113	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	0	3	0.00	134310320	29256	157.76	4565	4680	4530	5900	3185	4545	4590.86	0.17	-1514	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	606	16.96	1.02	12	0.22	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4680	-2.88	20250113	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
77	20250113	130825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	0	3	0.00	130346470	28384	153.05	4565	4680	4530	5900	3185	4545	4592.25	0.17	-1449	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	606	16.96	1.02	12	0.21	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4680	-2.88	20250113	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
78	20250113	120828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	20	2	0.44	100197590	21758	117.33	4565	4680	4545	5900	3185	4545	4605.09	0.17	1205	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	609	17.03	1.02	12	0.16	268.00	4460.00	12700	20240409	-64.06	3840	20241209	18.88	4680	-2.46	20250113	4115	10.94	20250102	12700	-64.06	20240409	3840	18.88	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
79	20250113	110826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	60	2	1.32	84916475	18423	99.34	4565	4680	4545	5900	3185	4545	4609.26	0.17	1702	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	614	17.18	1.03	12	0.14	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	4680	-1.60	20250113	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
80	20250113	100826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	60	2	1.32	56146575	12168	65.61	4565	4680	4545	5900	3185	4545	4614.28	0.17	4545	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	614	17.18	1.03	12	0.09	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	4680	-1.60	20250113	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
81	20250113	090831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	35	2	0.77	12864995	2820	15.21	4565	4580	4545	5900	3185	4545	4562.05	0.17	2423	4638	4591	4533	4486	4428	4615	4510	67	1355	500	3180	5	1	13334739	611	17.09	1.03	12	0.02	268.00	4460.00	12700	20240409	-63.94	3840	20241209	19.27	4600	-0.43	20250108	4115	11.30	20250102	12700	-63.94	20240409	3840	19.27	20241209	1.24	N	159010	500	66 억	22523	N	N	N	N
82	20250110	160808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	30	2	0.66	82630495	18321	64.96	4515	4580	4475	5860	3165	4515	4510.15	0.18	-1008	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	606	16.96	1.02	12	0.14	268.00	4460.00	12700	20240409	-64.21	3840	20241209	18.36	4600	-1.20	20250108	4115	10.45	20250102	12700	-64.21	20240409	3840	18.36	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
83	20250110	150818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	50	2	1.11	73782820	16380	58.07	4515	4565	4475	5860	3165	4515	4504.45	0.18	-1216	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	609	17.03	1.02	12	0.12	268.00	4460.00	12700	20240409	-64.06	3840	20241209	18.88	4600	-0.76	20250108	4115	10.94	20250102	12700	-64.06	20240409	3840	18.88	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
84	20250110	140823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	-15	5	-0.33	46624755	10366	36.75	4515	4545	4475	5860	3165	4515	4497.85	0.18	-223	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	600	16.79	1.01	12	0.08	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4600	-2.17	20250108	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
85	20250110	130822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	-15	5	-0.33	35533105	7893	27.98	4515	4545	4480	5860	3165	4515	4501.85	0.18	-147	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	600	16.79	1.01	12	0.06	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4600	-2.17	20250108	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
86	20250110	120822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	-10	5	-0.22	21526745	4784	16.96	4515	4545	4480	5860	3165	4515	4499.74	0.18	-193	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	601	16.81	1.01	12	0.04	268.00	4460.00	12700	20240409	-64.53	3840	20241209	17.32	4600	-2.07	20250108	4115	9.48	20250102	12700	-64.53	20240409	3840	17.32	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
87	20250110	110821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	-20	5	-0.44	19593365	4355	15.44	4515	4545	4480	5860	3165	4515	4499.05	0.18	-192	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	599	16.77	1.01	12	0.03	268.00	4460.00	12700	20240409	-64.61	3840	20241209	17.06	4600	-2.28	20250108	4115	9.23	20250102	12700	-64.61	20240409	3840	17.06	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
88	20250110	100819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	-5	5	-0.11	13097860	2911	10.32	4515	4545	4480	5860	3165	4515	4499.44	0.18	-112	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	601	16.83	1.01	12	0.02	268.00	4460.00	12700	20240409	-64.49	3840	20241209	17.45	4600	-1.96	20250108	4115	9.60	20250102	12700	-64.49	20240409	3840	17.45	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
89	20250110	090823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	-5	5	-0.11	1025860	227	0.80	4515	4545	4510	5860	3165	4515	4519.21	0.18	-10	4595	4555	4505	4465	4415	4575	4485	67	1345	500	3160	5	1	13334739	601	16.83	1.01	12	0.00	268.00	4460.00	12700	20240409	-64.49	3840	20241209	17.45	4600	-1.96	20250108	4115	9.60	20250102	12700	-64.49	20240409	3840	17.45	20241209	1.25	N	159010	500	66 억	23531	N	N	N	N
90	20250109	160814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	25	2	0.56	125664230	28013	65.63	4455	4545	4455	5830	3145	4490	4485.92	0.15	3109	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	602	16.85	1.01	12	0.21	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	4600	-1.85	20250108	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
91	20250109	150810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	15	2	0.33	121575370	27107	63.51	4455	4545	4455	5830	3145	4490	4485.02	0.15	3151	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	601	16.81	1.01	12	0.20	268.00	4460.00	12700	20240409	-64.53	3840	20241209	17.32	4600	-2.07	20250108	4115	9.48	20250102	12700	-64.53	20240409	3840	17.32	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
92	20250109	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	25	2	0.56	110286970	24597	57.63	4455	4545	4455	5830	3145	4490	4483.76	0.15	2185	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	602	16.85	1.01	12	0.18	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	4600	-1.85	20250108	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
93	20250109	130816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4480	-10	5	-0.22	105668565	23568	55.22	4455	4545	4455	5830	3145	4490	4483.56	0.15	2124	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	597	16.72	1.00	12	0.18	268.00	4460.00	12700	20240409	-64.72	3840	20241209	16.67	4600	-2.61	20250108	4115	8.87	20250102	12700	-64.72	20240409	3840	16.67	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
94	20250109	120816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	30	2	0.67	70293605	15666	36.71	4455	4545	4455	5830	3145	4490	4487.02	0.15	820	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	603	16.87	1.01	12	0.12	268.00	4460.00	12700	20240409	-64.41	3840	20241209	17.71	4600	-1.74	20250108	4115	9.84	20250102	12700	-64.41	20240409	3840	17.71	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
95	20250109	110821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	20	2	0.45	68407460	15247	35.72	4455	4545	4455	5830	3145	4490	4486.62	0.15	897	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	601	16.83	1.01	12	0.11	268.00	4460.00	12700	20240409	-64.49	3840	20241209	17.45	4600	-1.96	20250108	4115	9.60	20250102	12700	-64.49	20240409	3840	17.45	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
96	20250109	100818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	-5	5	-0.11	44232400	9867	23.12	4455	4545	4455	5830	3145	4490	4482.86	0.15	81	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	598	16.74	1.01	12	0.07	268.00	4460.00	12700	20240409	-64.69	3840	20241209	16.80	4600	-2.50	20250108	4115	8.99	20250102	12700	-64.69	20240409	3840	16.80	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
97	20250109	090821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4525	35	2	0.78	10828075	2418	5.67	4455	4535	4455	5830	3145	4490	4478.11	0.15	-1110	4743	4616	4473	4346	4203	4545	4275	67	1340	500	3140	5	1	13334739	603	16.88	1.01	12	0.02	268.00	4460.00	12700	20240409	-64.37	3840	20241209	17.84	4600	-1.63	20250108	4115	9.96	20250102	12700	-64.37	20240409	3840	17.84	20241209	1.23	N	159010	500	66 억	20353	N	N	N	N
98	20250108	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4490	50	2	1.13	187037535	41683	176.98	4520	4600	4330	5770	3110	4440	4487.14	0.13	3428	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	599	16.75	1.01	12	0.31	268.00	4460.00	12700	20240409	-64.65	3840	20241209	16.93	4600	-2.39	20250108	4115	9.11	20250102	12700	-64.65	20240409	3840	16.93	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
99	20250108	150813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	55	2	1.24	182834280	40748	173.01	4520	4600	4330	5770	3110	4440	4486.95	0.13	3788	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	599	16.77	1.01	12	0.31	268.00	4460.00	12700	20240409	-64.61	3840	20241209	17.06	4600	-2.28	20250108	4115	9.23	20250102	12700	-64.61	20240409	3840	17.06	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
100	20250108	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	60	2	1.35	155711215	34719	147.41	4520	4600	4330	5770	3110	4440	4484.90	0.13	1941	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	600	16.79	1.01	12	0.26	268.00	4460.00	12700	20240409	-64.57	3840	20241209	17.19	4600	-2.17	20250108	4115	9.36	20250102	12700	-64.57	20240409	3840	17.19	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
101	20250108	130815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4525	85	2	1.91	130377560	29092	123.52	4520	4600	4330	5770	3110	4440	4481.56	0.13	-504	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	603	16.88	1.01	12	0.22	268.00	4460.00	12700	20240409	-64.37	3840	20241209	17.84	4600	-1.63	20250108	4115	9.96	20250102	12700	-64.37	20240409	3840	17.84	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
102	20250108	120811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	100	2	2.25	125239300	27952	118.68	4520	4600	4330	5770	3110	4440	4480.51	0.13	-308	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	605	16.94	1.02	12	0.21	268.00	4460.00	12700	20240409	-64.25	3840	20241209	18.23	4600	-1.30	20250108	4115	10.33	20250102	12700	-64.25	20240409	3840	18.23	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
103	20250108	110813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	75	2	1.69	88527870	19872	84.37	4520	4555	4330	5770	3110	4440	4454.90	0.13	624	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	602	16.85	1.01	12	0.15	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	4575	-1.31	20250107	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
104	20250108	100814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	-20	5	-0.45	36192685	8238	34.98	4520	4520	4330	5770	3110	4440	4393.38	0.13	1808	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	589	16.49	0.99	12	0.06	268.00	4460.00	12700	20240409	-65.20	3840	20241209	15.10	4575	-3.39	20250107	4115	7.41	20250102	12700	-65.20	20240409	3840	15.10	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
105	20250108	090814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	-45	5	-1.01	11824935	2710	11.51	4520	4520	4330	5770	3110	4440	4363.44	0.13	1079	4666	4552	4461	4347	4256	4610	4405	67	1330	500	3100	5	1	13334739	586	16.40	0.99	12	0.02	268.00	4460.00	12700	20240409	-65.39	3840	20241209	14.45	4575	-3.93	20250107	4115	6.80	20250102	12700	-65.39	20240409	3840	14.45	20241209	1.25	N	159010	500	66 억	16927	N	N	N	N
106	20250107	160807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	10	2	0.23	104045150	23511	44.69	4430	4575	4370	5750	3105	4430	4425.33	0.17	-5960	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	592	16.57	1.00	12	0.18	268.00	4460.00	12700	20240409	-65.04	3840	20241209	15.62	4575	-2.95	20250107	4115	7.90	20250102	12700	-65.04	20240409	3840	15.62	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
107	20250107	150808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	0	3	0.00	98563320	22276	42.34	4430	4575	4370	5750	3105	4430	4424.64	0.17	-5803	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	591	16.53	0.99	12	0.17	268.00	4460.00	12700	20240409	-65.12	3840	20241209	15.36	4575	-3.17	20250107	4115	7.65	20250102	12700	-65.12	20240409	3840	15.36	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
108	20250107	140806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-5	5	-0.11	89141800	20147	38.30	4430	4575	4370	5750	3105	4430	4424.57	0.17	-4449	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	590	16.51	0.99	12	0.15	268.00	4460.00	12700	20240409	-65.16	3840	20241209	15.23	4575	-3.28	20250107	4115	7.53	20250102	12700	-65.16	20240409	3840	15.23	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
109	20250107	130806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	-15	5	-0.34	83411390	18850	35.83	4430	4575	4370	5750	3105	4430	4425.01	0.17	-4300	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	589	16.47	0.99	12	0.14	268.00	4460.00	12700	20240409	-65.24	3840	20241209	14.97	4575	-3.50	20250107	4115	7.29	20250102	12700	-65.24	20240409	3840	14.97	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
110	20250107	120807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	-15	5	-0.34	76087595	17190	32.67	4430	4575	4370	5750	3105	4430	4426.27	0.17	-3938	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	589	16.47	0.99	12	0.13	268.00	4460.00	12700	20240409	-65.24	3840	20241209	14.97	4575	-3.50	20250107	4115	7.29	20250102	12700	-65.24	20240409	3840	14.97	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
111	20250107	110803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	-10	5	-0.23	62454065	14107	26.81	4430	4575	4370	5750	3105	4430	4427.17	0.17	-2988	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	589	16.49	0.99	12	0.11	268.00	4460.00	12700	20240409	-65.20	3840	20241209	15.10	4575	-3.39	20250107	4115	7.41	20250102	12700	-65.20	20240409	3840	15.10	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
112	20250107	100809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-30	5	-0.68	56575870	12770	24.27	4430	4575	4370	5750	3105	4430	4430.37	0.17	-2874	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	587	16.42	0.99	12	0.10	268.00	4460.00	12700	20240409	-65.35	3840	20241209	14.58	4575	-3.83	20250107	4115	6.93	20250102	12700	-65.35	20240409	3840	14.58	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
113	20250107	090810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	-15	5	-0.34	18646260	4180	7.95	4430	4575	4415	5750	3105	4430	4460.83	0.17	-998	4590	4510	4370	4290	4150	4550	4330	67	1320	500	3100	5	1	13334739	589	16.47	0.99	12	0.03	268.00	4460.00	12700	20240409	-65.24	3840	20241209	14.97	4575	-3.50	20250107	4115	7.29	20250102	12700	-65.24	20240409	3840	14.97	20241209	1.26	N	159010	500	66 억	22763	N	N	N	N
114	20250106	160758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	195	2	4.60	228710080	52113	184.69	4235	4450	4230	5500	2965	4235	4388.49	0.08	11590	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	591	16.53	0.99	12	0.39	268.00	4460.00	12700	20240409	-65.12	3840	20241209	15.36	4450	-0.45	20250106	4115	7.65	20250102	12700	-65.12	20240409	3840	15.36	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
115	20250106	150757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	175	2	4.13	211986645	48325	171.27	4235	4450	4230	5500	2965	4235	4386.69	0.08	11291	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	588	16.46	0.99	12	0.36	268.00	4460.00	12700	20240409	-65.28	3840	20241209	14.84	4450	-0.90	20250106	4115	7.17	20250102	12700	-65.28	20240409	3840	14.84	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
116	20250106	140758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	185	2	4.37	179147780	40856	144.80	4235	4450	4230	5500	2965	4235	4384.86	0.08	7176	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	589	16.49	0.99	12	0.31	268.00	4460.00	12700	20240409	-65.20	3840	20241209	15.10	4450	-0.67	20250106	4115	7.41	20250102	12700	-65.20	20240409	3840	15.10	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
117	20250106	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	190	2	4.49	170582795	38917	137.93	4235	4450	4230	5500	2965	4235	4383.25	0.08	7242	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	590	16.51	0.99	12	0.29	268.00	4460.00	12700	20240409	-65.16	3840	20241209	15.23	4450	-0.56	20250106	4115	7.53	20250102	12700	-65.16	20240409	3840	15.23	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
118	20250106	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	180	2	4.25	163081510	37220	131.91	4235	4450	4230	5500	2965	4235	4381.56	0.08	7090	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	589	16.47	0.99	12	0.28	268.00	4460.00	12700	20240409	-65.24	3840	20241209	14.97	4450	-0.79	20250106	4115	7.29	20250102	12700	-65.24	20240409	3840	14.97	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
119	20250106	110754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	155	2	3.66	115568375	26408	93.59	4235	4450	4230	5500	2965	4235	4376.26	0.08	3570	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	585	16.38	0.98	12	0.20	268.00	4460.00	12700	20240409	-65.43	3840	20241209	14.32	4450	-1.35	20250106	4115	6.68	20250102	12700	-65.43	20240409	3840	14.32	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
120	20250106	100751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	185	2	4.37	78039185	17900	63.44	4235	4420	4230	5500	2965	4235	4359.73	0.08	2642	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	589	16.49	0.99	12	0.13	268.00	4460.00	12700	20240409	-65.20	3840	20241209	15.10	4420	0.00	20250106	4115	7.41	20250102	12700	-65.20	20240409	3840	15.10	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
121	20250106	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	65	2	1.53	6255010	1468	5.20	4235	4305	4230	5500	2965	4235	4260.91	0.08	1101	4401	4317	4266	4182	4131	4360	4225	67	1265	500	2960	5	1	13334739	573	16.04	0.96	12	0.01	268.00	4460.00	12700	20240409	-66.14	3840	20241209	11.98	4350	-1.15	20250103	4115	4.50	20250102	12700	-66.14	20240409	3840	11.98	20241209	1.28	N	159010	500	66 억	11285	N	N	N	N
122	20250103	160747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	20	2	0.47	120521620	28169	130.39	4215	4350	4215	5470	2955	4215	4278.54	0.06	3711	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	565	15.80	0.95	12	0.21	268.00	4460.00	12700	20240409	-66.65	3840	20241209	10.29	4350	-2.64	20250103	4115	2.92	20250102	12700	-66.65	20240409	3840	10.29	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
123	20250103	150750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	65	2	1.54	111349675	26009	120.40	4215	4350	4215	5470	2955	4215	4281.20	0.06	3725	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	571	15.97	0.96	12	0.20	268.00	4460.00	12700	20240409	-66.30	3840	20241209	11.46	4350	-1.61	20250103	4115	4.01	20250102	12700	-66.30	20240409	3840	11.46	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
124	20250103	140750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	30	2	0.71	84795060	19729	91.33	4215	4350	4215	5470	2955	4215	4297.99	0.06	1940	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	566	15.84	0.95	12	0.15	268.00	4460.00	12700	20240409	-66.57	3840	20241209	10.55	4350	-2.41	20250103	4115	3.16	20250102	12700	-66.57	20240409	3840	10.55	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
125	20250103	130749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	125	2	2.97	54576785	12674	58.67	4215	4350	4215	5470	2955	4215	4306.20	0.06	1189	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	579	16.19	0.97	12	0.10	268.00	4460.00	12700	20240409	-65.83	3840	20241209	13.02	4350	-0.23	20250103	4115	5.47	20250102	12700	-65.83	20240409	3840	13.02	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
126	20250103	120749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	115	2	2.73	47177860	10967	50.77	4215	4350	4215	5470	2955	4215	4301.80	0.06	1122	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	577	16.16	0.97	12	0.08	268.00	4460.00	12700	20240409	-65.91	3840	20241209	12.76	4350	-0.46	20250103	4115	5.22	20250102	12700	-65.91	20240409	3840	12.76	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
127	20250103	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	125	2	2.97	44385910	10323	47.79	4215	4350	4215	5470	2955	4215	4299.71	0.06	1395	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	579	16.19	0.97	12	0.08	268.00	4460.00	12700	20240409	-65.83	3840	20241209	13.02	4350	-0.23	20250103	4115	5.47	20250102	12700	-65.83	20240409	3840	13.02	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
128	20250103	100747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	135	2	3.20	30845055	7192	33.29	4215	4350	4215	5470	2955	4215	4288.80	0.06	1552	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	580	16.23	0.98	12	0.05	268.00	4460.00	12700	20240409	-65.75	3840	20241209	13.28	4350	0.00	20250103	4115	5.71	20250102	12700	-65.75	20240409	3840	13.28	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
129	20250103	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	25	2	0.59	71740	17	0.08	4215	4240	4215	5470	2955	4215	4220.00	0.06	-3	4315	4265	4190	4140	4065	4290	4165	67	1255	500	2950	5	1	13334739	565	15.82	0.95	12	0.00	268.00	4460.00	12700	20240409	-66.61	3840	20241209	10.42	4240	0.00	20250102	4115	3.04	20250102	12700	-66.61	20240409	3840	10.42	20241209	1.28	N	159010	500	66 억	7574	N	N	N	N
130	20250102	160742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	25	2	0.60	86223495	20599	74.94	4190	4240	4115	5440	2935	4190	4185.60	0.03	2933	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	562	15.73	0.95	12	0.15	268.00	4460.00	12700	20240409	-66.81	3840	20241209	9.77	4240	-0.59	20250102	4115	2.43	20250102	12700	-66.81	20240409	3840	9.77	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
131	20250102	150743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	20	2	0.48	79467935	18996	69.10	4190	4240	4115	5440	2935	4190	4183.40	0.03	2819	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	561	15.71	0.94	12	0.14	268.00	4460.00	12700	20240409	-66.85	3840	20241209	9.64	4240	-0.71	20250102	4115	2.31	20250102	12700	-66.85	20240409	3840	9.64	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
132	20250102	140741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4175	-15	5	-0.36	56253620	13466	48.99	4190	4240	4115	5440	2935	4190	4177.46	0.03	1241	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	557	15.58	0.94	12	0.10	268.00	4460.00	12700	20240409	-67.13	3840	20241209	8.72	4240	-1.53	20250102	4115	1.46	20250102	12700	-67.13	20240409	3840	8.72	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
133	20250102	130742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	0	3	0.00	46407470	11113	40.43	4190	4240	4115	5440	2935	4190	4175.96	0.03	879	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	559	15.63	0.94	12	0.08	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	4240	-1.18	20250102	4115	1.82	20250102	12700	-67.01	20240409	3840	9.11	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
134	20250102	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4170	-20	5	-0.48	35528195	8509	30.95	4190	4240	4115	5440	2935	4190	4175.37	0.03	958	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	556	15.56	0.93	12	0.06	268.00	4460.00	12700	20240409	-67.17	3840	20241209	8.59	4240	-1.65	20250102	4115	1.34	20250102	12700	-67.17	20240409	3840	8.59	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
135	20250102	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	15	2	0.36	12844095	3071	11.17	4190	4240	4115	5440	2935	4190	4182.38	0.03	-843	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	561	15.69	0.94	12	0.02	268.00	4460.00	12700	20240409	-66.89	3840	20241209	9.51	4240	-0.83	20250102	4115	2.19	20250102	12700	-66.89	20240409	3840	9.51	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
136	20250102	100739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-50	5	-1.19	4355385	1046	3.81	4190	4190	4115	5440	2935	4190	4163.85	0.03	-259	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	552	15.45	0.93	12	0.01	268.00	4460.00	12700	20240409	-67.40	3840	20241209	7.81	4190	-1.19	20250102	4115	0.61	20250102	12700	-67.40	20240409	3840	7.81	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N
137	20250102	090732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	0	3	0.00	0	0	0.00	0	0	0	5440	2935	4190	0.00	0.03	0	4310	4250	4150	4090	3990	4280	4120	67	1250	500	2930	5	1	13334739	559	15.63	0.94	12	0.00	268.00	4460.00	12700	20240409	-67.01	3840	20241209	9.11	0	0.00	0	0	0.00	0	12700	-67.01	20240409	3840	9.11	20241209	1.31	N	159010	500	66 억	4640	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History