KissMeData/452190/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	161342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4170	-130	5	-3.02	2278804505	535317	60.94	4315	4370	4155	5590	3010	4300	4257.74	0.30	43213	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	966	-15.98	3.77	12	2.31	-261.00	1105.00	14710	20240117	-71.65	2770	20241209	50.54	5170	-19.34	20250117	3110	34.08	20250102	13130	-68.24	20240124	2770	50.54	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
3	20250124	151341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	-140	5	-3.26	2117844270	496732	56.54	4315	4370	4155	5590	3010	4300	4263.46	0.30	37433	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	964	-15.94	3.76	12	2.14	-261.00	1105.00	14710	20240117	-71.72	2770	20241209	50.18	5170	-19.54	20250117	3110	33.76	20250102	13130	-68.32	20240124	2770	50.18	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
4	20250124	141339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-80	5	-1.86	1689684975	394380	44.89	4315	4370	4170	5590	3010	4300	4284.36	0.30	21746	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	977	-16.17	3.82	12	1.70	-261.00	1105.00	14710	20240117	-71.31	2770	20241209	52.35	5170	-18.38	20250117	3110	35.69	20250102	13130	-67.86	20240124	2770	52.35	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
5	20250124	131342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-35	5	-0.81	1244906705	289124	32.91	4315	4370	4245	5590	3010	4300	4305.81	0.30	-6084	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	988	-16.34	3.86	12	1.25	-261.00	1105.00	14710	20240117	-71.01	2770	20241209	53.97	5170	-17.50	20250117	3110	37.14	20250102	13130	-67.52	20240124	2770	53.97	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
6	20250124	121338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	0	3	0.00	993911255	230357	26.22	4315	4370	4255	5590	3010	4300	4314.74	0.30	-1454	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	996	-16.48	3.89	12	0.99	-261.00	1105.00	14710	20240117	-70.77	2770	20241209	55.23	5170	-16.83	20250117	3110	38.26	20250102	13130	-67.25	20240124	2770	55.23	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
7	20250124	111339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	0	3	0.00	882093630	204372	23.26	4315	4370	4255	5590	3010	4300	4316.22	0.30	-5579	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	996	-16.48	3.89	12	0.88	-261.00	1105.00	14710	20240117	-70.77	2770	20241209	55.23	5170	-16.83	20250117	3110	38.26	20250102	13130	-67.25	20240124	2770	55.23	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
8	20250124	101336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	60	2	1.40	660544990	152889	17.40	4315	4370	4255	5590	3010	4300	4320.59	0.30	642	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	1010	-16.70	3.95	12	0.66	-261.00	1105.00	14710	20240117	-70.36	2770	20241209	57.40	5170	-15.67	20250117	3110	40.19	20250102	13130	-66.79	20240124	2770	57.40	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
9	20250124	091345	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	25	2	0.58	197268970	45635	5.19	4315	4370	4290	5590	3010	4300	4323.40	0.30	2258	4733	4516	4408	4191	4083	4462	4137	26	1290	100	2660	5	1	23162757	1002	-16.57	3.91	12	0.20	-261.00	1105.00	14710	20240117	-70.60	2770	20241209	56.14	5170	-16.34	20250117	3110	39.07	20250102	13130	-67.06	20240124	2770	56.14	20241209	4.66	N	452190	100	25 억	68561	N	N	N	N
10	20250123	161334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-340	5	-7.33	3818656215	861936	83.45	4620	4625	4300	6030	3250	4640	4430.51	0.22	16963	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	996	-16.48	3.89	12	3.72	-261.00	1105.00	16500	20240116	-73.94	2770	20241209	55.23	5170	-16.83	20250117	3110	38.26	20250102	13130	-67.25	20240124	2770	55.23	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
11	20250123	151332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-300	5	-6.47	3407746600	766541	74.21	4620	4625	4325	6030	3250	4640	4445.55	0.22	-2319	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1005	-16.63	3.93	12	3.31	-261.00	1105.00	16500	20240116	-73.70	2770	20241209	56.68	5170	-16.05	20250117	3110	39.55	20250102	13130	-66.95	20240124	2770	56.68	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
12	20250123	141325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4455	-185	5	-3.99	2727557540	610999	59.15	4620	4625	4375	6030	3250	4640	4464.02	0.22	-18830	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1032	-17.07	4.03	12	2.64	-261.00	1105.00	16500	20240116	-73.00	2770	20241209	60.83	5170	-13.83	20250117	3110	43.25	20250102	13130	-66.07	20240124	2770	60.83	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
13	20250123	131331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	-180	5	-3.88	2394642330	536329	51.93	4620	4625	4375	6030	3250	4640	4464.79	0.22	-11405	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1033	-17.09	4.04	12	2.32	-261.00	1105.00	16500	20240116	-72.97	2770	20241209	61.01	5170	-13.73	20250117	3110	43.41	20250102	13130	-66.03	20240124	2770	61.01	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
14	20250123	121333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	-245	5	-5.28	1945921495	434596	42.08	4620	4625	4385	6030	3250	4640	4477.44	0.22	-13308	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1018	-16.84	3.98	12	1.88	-261.00	1105.00	16500	20240116	-73.36	2770	20241209	58.66	5170	-14.99	20250117	3110	41.32	20250102	13130	-66.53	20240124	2770	58.66	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
15	20250123	111323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	-210	5	-4.53	1578236390	351259	34.01	4620	4625	4425	6030	3250	4640	4492.97	0.22	-9670	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1026	-16.97	4.01	12	1.52	-261.00	1105.00	16500	20240116	-73.15	2770	20241209	59.93	5170	-14.31	20250117	3110	42.44	20250102	13130	-66.26	20240124	2770	59.93	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
16	20250123	101331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	-175	5	-3.77	1222876045	271383	26.27	4620	4625	4445	6030	3250	4640	4505.96	0.22	-12731	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1034	-17.11	4.04	12	1.17	-261.00	1105.00	16500	20240116	-72.94	2770	20241209	61.19	5170	-13.64	20250117	3110	43.57	20250102	13130	-65.99	20240124	2770	61.19	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
17	20250123	091333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4525	-115	5	-2.48	480182375	105572	10.22	4620	4625	4520	6030	3250	4640	4548.15	0.22	-26280	4750	4695	4625	4570	4500	4722	4597	26	1390	100	2870	5	1	23162757	1048	-17.34	4.10	12	0.46	-261.00	1105.00	16500	20240116	-72.58	2770	20241209	63.36	5170	-12.48	20250117	3110	45.50	20250102	13130	-65.54	20240124	2770	63.36	20241209	4.73	N	452190	100	25 억	51528	N	N	N	N
18	20250122	161322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-30	5	-0.64	4506750295	977827	45.16	4585	4680	4555	6070	3270	4670	4607.96	0.32	-21688	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1075	-17.78	4.20	12	4.22	-261.00	1105.00	17500	20240115	-73.49	2770	20241209	67.51	5170	-10.25	20250117	3110	49.20	20250102	13920	-66.67	20240122	2770	67.51	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
19	20250122	151325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-35	5	-0.75	4238180910	919878	42.48	4585	4680	4555	6070	3270	4670	4606.41	0.32	-16459	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1074	-17.76	4.19	12	3.97	-261.00	1105.00	17500	20240115	-73.51	2770	20241209	67.33	5170	-10.35	20250117	3110	49.04	20250102	13920	-66.70	20240122	2770	67.33	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
20	20250122	141321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-80	5	-1.71	3448261750	748801	34.58	4585	4680	4555	6070	3270	4670	4603.87	0.32	-22196	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1063	-17.59	4.15	12	3.23	-261.00	1105.00	17500	20240115	-73.77	2770	20241209	65.70	5170	-11.22	20250117	3110	47.59	20250102	13920	-67.03	20240122	2770	65.70	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
21	20250122	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-65	5	-1.39	3021288165	656036	30.30	4585	4680	4555	6070	3270	4670	4604.03	0.32	-2998	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1067	-17.64	4.17	12	2.83	-261.00	1105.00	17500	20240115	-73.69	2770	20241209	66.25	5170	-10.93	20250117	3110	48.07	20250102	13920	-66.92	20240122	2770	66.25	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
22	20250122	121322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-90	5	-1.93	2806373830	609217	28.13	4585	4680	4555	6070	3270	4670	4605.11	0.32	2023	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1061	-17.55	4.14	12	2.63	-261.00	1105.00	17500	20240115	-73.83	2770	20241209	65.34	5170	-11.41	20250117	3110	47.27	20250102	13920	-67.10	20240122	2770	65.34	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
23	20250122	111323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-90	5	-1.93	2474656135	536592	24.78	4585	4680	4555	6070	3270	4670	4610.32	0.32	4554	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1061	-17.55	4.14	12	2.32	-261.00	1105.00	17500	20240115	-73.83	2770	20241209	65.34	5170	-11.41	20250117	3110	47.27	20250102	13920	-67.10	20240122	2770	65.34	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
24	20250122	101331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-80	5	-1.71	2161303070	468391	21.63	4585	4680	4555	6070	3270	4670	4612.69	0.32	5572	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1063	-17.59	4.15	12	2.02	-261.00	1105.00	17500	20240115	-73.77	2770	20241209	65.70	5170	-11.22	20250117	3110	47.59	20250102	13920	-67.03	20240122	2770	65.70	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
25	20250122	091325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-35	5	-0.75	852764340	184561	8.52	4585	4680	4570	6070	3270	4670	4616.66	0.32	22314	4903	4786	4578	4461	4253	4845	4520	26	1400	100	2890	5	1	23162757	1074	-17.76	4.19	12	0.80	-261.00	1105.00	17500	20240115	-73.51	2770	20241209	67.33	5170	-10.35	20250117	3110	49.04	20250102	13920	-66.70	20240122	2770	67.33	20241209	4.58	N	452190	100	25 억	73252	N	N	N	N
26	20250121	161313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	110	2	2.41	9372443565	2070078	83.25	4510	4695	4370	5920	3195	4560	4526.37	0.16	34779	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1082	-17.89	4.23	12	8.94	-261.00	1105.00	18080	20240112	-74.17	2770	20241209	68.59	5170	-9.67	20250117	3110	50.16	20250102	13920	-66.45	20240122	2770	68.59	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
27	20250121	151316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	55	2	1.21	8418186320	1864718	74.99	4510	4695	4370	5920	3195	4560	4514.44	0.16	66164	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1069	-17.68	4.18	12	8.05	-261.00	1105.00	18080	20240112	-74.47	2770	20241209	66.61	5170	-10.74	20250117	3110	48.39	20250102	13920	-66.85	20240122	2770	66.61	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
28	20250121	141317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	-15	5	-0.33	7139796415	1584622	63.72	4510	4695	4370	5920	3195	4560	4505.66	0.16	34953	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1053	-17.41	4.11	12	6.84	-261.00	1105.00	18080	20240112	-74.86	2770	20241209	64.08	5170	-12.09	20250117	3110	46.14	20250102	13920	-67.35	20240122	2770	64.08	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
29	20250121	131316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	-90	5	-1.97	3702315200	833899	33.53	4510	4535	4370	5920	3195	4560	4439.69	0.16	118873	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1035	-17.13	4.05	12	3.60	-261.00	1105.00	18080	20240112	-75.28	2770	20241209	61.37	5170	-13.54	20250117	3110	43.73	20250102	13920	-67.89	20240122	2770	61.37	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
30	20250121	121258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4435	-125	5	-2.74	3031389820	684119	27.51	4510	4535	4370	5920	3195	4560	4430.99	0.16	121993	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1027	-16.99	4.01	12	2.95	-261.00	1105.00	18080	20240112	-75.47	2770	20241209	60.11	5170	-14.22	20250117	3110	42.60	20250102	13920	-68.14	20240122	2770	60.11	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
31	20250121	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-150	5	-3.29	2689434820	606968	24.41	4510	4535	4370	5920	3195	4560	4430.82	0.16	108574	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1021	-16.90	3.99	12	2.62	-261.00	1105.00	18080	20240112	-75.61	2770	20241209	59.21	5170	-14.70	20250117	3110	41.80	20250102	13920	-68.32	20240122	2770	59.21	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
32	20250121	101200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-150	5	-3.29	2235318730	503619	20.25	4510	4535	4370	5920	3195	4560	4438.39	0.16	88949	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1021	-16.90	3.99	12	2.17	-261.00	1105.00	18080	20240112	-75.61	2770	20241209	59.21	5170	-14.70	20250117	3110	41.80	20250102	13920	-68.32	20240122	2770	59.21	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
33	20250121	091317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	-90	5	-1.97	684999900	153158	6.16	4510	4535	4420	5920	3195	4560	4472.21	0.16	40989	5020	4790	4650	4420	4280	4720	4350	26	1360	100	2820	5	1	23162757	1035	-17.13	4.05	12	0.66	-261.00	1105.00	18080	20240112	-75.28	2770	20241209	61.37	5170	-13.54	20250117	3110	43.73	20250102	13920	-67.89	20240122	2770	61.37	20241209	5.01	N	452190	100	25 억	37316	N	N	N	N
34	20250120	161302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-145	5	-3.08	11597144585	2451816	16.68	4825	4880	4510	6110	3295	4705	4730.43	0.34	-42115	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1056	-17.47	4.13	12	10.59	-261.00	1105.00	18580	20240111	-75.46	2770	20241209	64.62	5170	-11.80	20250117	3110	46.62	20250102	13920	-67.24	20240122	2770	64.62	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
35	20250120	151316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	-190	5	-4.04	11359336350	2399553	16.33	4825	4880	4510	6110	3295	4705	4733.94	0.34	-45326	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1046	-17.30	4.09	12	10.36	-261.00	1105.00	18580	20240111	-75.70	2770	20241209	63.00	5170	-12.67	20250117	3110	45.18	20250102	13920	-67.56	20240122	2770	63.00	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
36	20250120	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-150	5	-3.19	10780963965	2272046	15.46	4825	4880	4550	6110	3295	4705	4745.05	0.34	-46998	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1055	-17.45	4.12	12	9.81	-261.00	1105.00	18580	20240111	-75.48	2770	20241209	64.44	5170	-11.90	20250117	3110	46.46	20250102	13920	-67.28	20240122	2770	64.44	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
37	20250120	131313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-100	5	-2.13	10136361715	2131159	14.50	4825	4880	4565	6110	3295	4705	4756.27	0.34	-47796	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1067	-17.64	4.17	12	9.20	-261.00	1105.00	18580	20240111	-75.22	2770	20241209	66.25	5170	-10.93	20250117	3110	48.07	20250102	13920	-66.92	20240122	2770	66.25	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
38	20250120	121317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-65	5	-1.38	9279392725	1945192	13.23	4825	4880	4620	6110	3295	4705	4770.43	0.34	-44261	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1075	-17.78	4.20	12	8.40	-261.00	1105.00	18580	20240111	-75.03	2770	20241209	67.51	5170	-10.25	20250117	3110	49.20	20250102	13920	-66.67	20240122	2770	67.51	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
39	20250120	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	25	2	0.53	8603911575	1800430	12.25	4825	4880	4645	6110	3295	4705	4778.81	0.34	-23398	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1096	-18.12	4.28	12	7.77	-261.00	1105.00	18580	20240111	-74.54	2770	20241209	70.76	5170	-8.51	20250117	3110	52.09	20250102	13920	-66.02	20240122	2770	70.76	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
40	20250120	101315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4720	15	2	0.32	7434527120	1551235	10.55	4825	4880	4705	6110	3295	4705	4792.65	0.34	-35025	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1093	-18.08	4.27	12	6.70	-261.00	1105.00	18580	20240111	-74.60	2770	20241209	70.40	5170	-8.70	20250117	3110	51.77	20250102	13920	-66.09	20240122	2770	70.40	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
41	20250120	091316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	115	2	2.44	3184528330	662202	4.51	4825	4850	4760	6110	3295	4705	4809.00	0.34	72814	5461	5082	4791	4412	4121	5272	4602	26	1405	100	2910	5	1	23162757	1116	-18.47	4.36	12	2.86	-261.00	1105.00	18580	20240111	-74.06	2770	20241209	74.01	5170	-6.77	20250117	3110	54.98	20250102	13920	-65.37	20240122	2770	74.01	20241209	4.66	N	452190	100	25 억	78945	N	N	N	N
42	20250117	161309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	160	2	3.52	67019617325	13804468	86.30	4560	5170	4500	5900	3185	4545	4855.14	0.21	32615	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1090	-18.03	4.26	12	59.60	-261.00	1105.00	18580	20240111	-74.68	2770	20241209	69.86	5170	-8.99	20250117	3110	51.29	20250102	14710	-68.01	20240117	2770	69.86	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
43	20250117	151305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	180	2	3.96	65797374145	13546758	84.69	4560	5170	4500	5900	3185	4545	4857.07	0.21	37744	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1094	-18.10	4.28	12	58.49	-261.00	1105.00	18580	20240111	-74.57	2770	20241209	70.58	5170	-8.61	20250117	3110	51.93	20250102	14710	-67.88	20240117	2770	70.58	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
44	20250117	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	205	2	4.51	63313477050	13021509	81.41	4560	5170	4500	5900	3185	4545	4862.23	0.21	-12569	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1100	-18.20	4.30	12	56.22	-261.00	1105.00	18580	20240111	-74.43	2770	20241209	71.48	5170	-8.12	20250117	3110	52.73	20250102	14710	-67.71	20240117	2770	71.48	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
45	20250117	131313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	170	2	3.74	59894702960	12306865	76.94	4560	5170	4500	5900	3185	4545	4866.78	0.21	21766	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1092	-18.07	4.27	12	53.13	-261.00	1105.00	18580	20240111	-74.62	2770	20241209	70.22	5170	-8.80	20250117	3110	51.61	20250102	14710	-67.95	20240117	2770	70.22	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
46	20250117	121314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4760	215	2	4.73	57132521235	11725157	73.30	4560	5170	4500	5900	3185	4545	4872.66	0.21	-4716	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1103	-18.24	4.31	12	50.62	-261.00	1105.00	18580	20240111	-74.38	2770	20241209	71.84	5170	-7.93	20250117	3110	53.05	20250102	14710	-67.64	20240117	2770	71.84	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
47	20250117	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	425	2	9.35	35165484670	7308332	45.69	4560	4995	4500	5900	3185	4545	4811.71	0.21	-10837	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1151	-19.04	4.50	12	31.55	-261.00	1105.00	18580	20240111	-73.25	2770	20241209	79.42	5030	-1.19	20250116	3110	59.81	20250102	14710	-66.21	20240117	2770	79.42	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
48	20250117	101313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	305	2	6.71	18403507735	3879424	24.25	4560	4880	4500	5900	3185	4545	4743.90	0.21	-1218	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1123	-18.58	4.39	12	16.75	-261.00	1105.00	18580	20240111	-73.90	2770	20241209	75.09	5030	-3.58	20250116	3110	55.95	20250102	14710	-67.03	20240117	2770	75.09	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
49	20250117	091313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4525	-20	5	-0.44	845622175	186155	1.16	4560	4590	4520	5900	3185	4545	4542.56	0.21	326	5221	4882	4691	4352	4161	4787	4257	26	1355	100	2810	5	1	23162757	1048	-17.34	4.10	12	0.80	-261.00	1105.00	18580	20240111	-75.65	2770	20241209	63.36	5030	-10.04	20250116	3110	45.50	20250102	14710	-69.24	20240117	2770	63.36	20241209	4.37	N	452190	100	25 억	48460	N	N	N	N
50	20250116	161304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	285	2	6.69	77149867290	15944051	87.14	4685	5030	4500	5530	2985	4260	4838.95	0.17	1579	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1053	-17.41	4.11	12	68.83	-261.00	1105.00	18580	20240111	-75.54	2770	20241209	64.08	5030	-9.64	20250116	3110	46.14	20250102	16500	-72.45	20240116	2770	64.08	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
51	20250116	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	285	2	6.69	76626434035	15828773	86.51	4685	5030	4500	5530	2985	4260	4840.96	0.17	-7000	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1053	-17.41	4.11	12	68.34	-261.00	1105.00	18580	20240111	-75.54	2770	20241209	64.08	5030	-9.64	20250116	3110	46.14	20250102	16500	-72.45	20240116	2770	64.08	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
52	20250116	141309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	295	2	6.92	74939051860	15456024	84.47	4685	5030	4515	5530	2985	4260	4848.53	0.17	-8922	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1055	-17.45	4.12	12	66.73	-261.00	1105.00	18580	20240111	-75.48	2770	20241209	64.44	5030	-9.44	20250116	3110	46.46	20250102	16500	-72.39	20240116	2770	64.44	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
53	20250116	131310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	285	2	6.69	73498974755	15139287	82.74	4685	5030	4515	5530	2985	4260	4854.85	0.17	-32641	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1053	-17.41	4.11	12	65.36	-261.00	1105.00	18580	20240111	-75.54	2770	20241209	64.08	5030	-9.64	20250116	3110	46.14	20250102	16500	-72.45	20240116	2770	64.08	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
54	20250116	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	455	2	10.68	70822169580	14560833	79.58	4685	5030	4650	5530	2985	4260	4863.88	0.17	-42365	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1092	-18.07	4.27	12	62.86	-261.00	1105.00	18580	20240111	-74.62	2770	20241209	70.22	5030	-6.26	20250116	3110	51.61	20250102	16500	-71.42	20240116	2770	70.22	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
55	20250116	111310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	485	2	11.38	67890755525	13941989	76.20	4685	5030	4650	5530	2985	4260	4869.52	0.17	-42377	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1099	-18.18	4.29	12	60.19	-261.00	1105.00	18580	20240111	-74.46	2770	20241209	71.30	5030	-5.67	20250116	3110	52.57	20250102	16500	-71.24	20240116	2770	71.30	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
56	20250116	101312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	620	2	14.55	55414534740	11338507	61.97	4685	5030	4650	5530	2985	4260	4887.29	0.17	-8507	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1130	-18.70	4.42	12	48.95	-261.00	1105.00	18580	20240111	-73.74	2770	20241209	76.17	5030	-2.98	20250116	3110	56.91	20250102	16500	-70.42	20240116	2770	76.17	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
57	20250116	091314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	580	2	13.62	24596781205	5051103	27.61	4685	5030	4650	5530	2985	4260	4869.59	0.17	53514	5050	4655	4325	3930	3600	4852	4127	26	1270	100	2640	5	1	23162757	1121	-18.54	4.38	12	21.81	-261.00	1105.00	18580	20240111	-73.95	2770	20241209	74.73	5030	-3.78	20250116	3110	55.63	20250102	16500	-70.67	20240116	2770	74.73	20241209	4.32	N	452190	100	25 억	39217	N	N	N	N
58	20250115	161306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	205	2	5.06	78976345625	17807459	134.00	4055	4720	3995	5270	2840	4055	4435.14	0.33	-31780	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	987	-16.32	3.86	12	76.88	-261.00	1105.00	18580	20240111	-77.07	2770	20241209	53.79	4800	-11.25	20250114	3110	36.98	20250102	17500	-75.66	20240115	2770	53.79	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
59	20250115	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	205	2	5.06	78393162360	17670609	132.97	4055	4720	3995	5270	2840	4055	4436.43	0.33	-33279	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	987	-16.32	3.86	12	76.29	-261.00	1105.00	18580	20240111	-77.07	2770	20241209	53.79	4800	-11.25	20250114	3110	36.98	20250102	17500	-75.66	20240115	2770	53.79	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
60	20250115	141301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	285	2	7.03	75990988490	17108416	128.74	4055	4720	3995	5270	2840	4055	4441.81	0.33	-52614	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	1005	-16.63	3.93	12	73.86	-261.00	1105.00	18580	20240111	-76.64	2770	20241209	56.68	4800	-9.58	20250114	3110	39.55	20250102	17500	-75.20	20240115	2770	56.68	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
61	20250115	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	295	2	7.27	72601101060	16330007	122.88	4055	4720	3995	5270	2840	4055	4445.95	0.33	-57246	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	1008	-16.67	3.94	12	70.50	-261.00	1105.00	18580	20240111	-76.59	2770	20241209	57.04	4800	-9.38	20250114	3110	39.87	20250102	17500	-75.14	20240115	2770	57.04	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
62	20250115	121253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	440	2	10.85	44651706645	10189833	76.68	4055	4555	3995	5270	2840	4055	4382.09	0.33	13593	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	1041	-17.22	4.07	12	43.99	-261.00	1105.00	18580	20240111	-75.81	2770	20241209	62.27	4800	-6.35	20250114	3110	44.53	20250102	17500	-74.31	20240115	2770	62.27	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
63	20250115	111306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	260	2	6.41	35951066580	8221229	61.87	4055	4535	3995	5270	2840	4055	4373.08	0.33	-39418	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	999	-16.53	3.90	12	35.49	-261.00	1105.00	18580	20240111	-76.78	2770	20241209	55.78	4800	-10.10	20250114	3110	38.75	20250102	17500	-75.34	20240115	2770	55.78	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
64	20250115	101304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	305	2	7.52	21309458810	4886979	36.77	4055	4535	3995	5270	2840	4055	4360.67	0.33	-11002	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	1010	-16.70	3.95	12	21.10	-261.00	1105.00	18580	20240111	-76.53	2770	20241209	57.40	4800	-9.17	20250114	3110	40.19	20250102	17500	-75.09	20240115	2770	57.40	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
65	20250115	091310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	0	3	0.00	581797660	144588	1.09	4055	4055	3995	5270	2840	4055	4023.09	0.33	28432	5058	4556	4298	3796	3538	4427	3667	26	1215	100	2510	5	1	23162757	939	-15.54	3.67	12	0.62	-261.00	1105.00	18580	20240111	-78.18	2770	20241209	46.39	4800	-15.52	20250114	3110	30.39	20250102	17500	-76.83	20240115	2770	46.39	20241209	3.99	N	452190	100	25 억	76363	N	N	N	N
66	20250114	161246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	15	2	0.37	59780425440	13216089	365.35	4530	4800	4040	5250	2830	4040	4523.49	1.14	-188063	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	939	-15.54	3.67	12	57.06	-261.00	1105.00	18580	20240111	-78.18	2770	20241209	46.39	4800	-15.52	20250114	3110	30.39	20250102	17500	-76.83	20240115	2770	46.39	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
67	20250114	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	5	2	0.12	59221893460	13078383	361.55	4530	4800	4040	5250	2830	4040	4528.23	1.14	-193908	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	937	-15.50	3.66	12	56.46	-261.00	1105.00	18580	20240111	-78.23	2770	20241209	46.03	4800	-15.73	20250114	3110	30.06	20250102	17500	-76.89	20240115	2770	46.03	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
68	20250114	141300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	165	2	4.08	57345325390	12622179	348.93	4530	4800	4150	5250	2830	4040	4543.22	1.14	-230224	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	974	-16.11	3.81	12	54.49	-261.00	1105.00	18580	20240111	-77.37	2770	20241209	51.81	4800	-12.40	20250114	3110	35.21	20250102	17500	-75.97	20240115	2770	51.81	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
69	20250114	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	190	2	4.70	56301205985	12375233	342.11	4530	4800	4150	5250	2830	4040	4549.51	1.14	-225810	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	980	-16.21	3.83	12	53.43	-261.00	1105.00	18580	20240111	-77.23	2770	20241209	52.71	4800	-11.88	20250114	3110	36.01	20250102	17500	-75.83	20240115	2770	52.71	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
70	20250114	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	235	2	5.82	53572102930	11739323	324.53	4530	4800	4150	5250	2830	4040	4563.47	1.14	-211492	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	990	-16.38	3.87	12	50.68	-261.00	1105.00	18580	20240111	-76.99	2770	20241209	54.33	4800	-10.94	20250114	3110	37.46	20250102	17500	-75.57	20240115	2770	54.33	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
71	20250114	111252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	170	2	4.21	50776189105	11082277	306.36	4530	4800	4150	5250	2830	4040	4581.75	1.14	-181674	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	975	-16.13	3.81	12	47.85	-261.00	1105.00	18580	20240111	-77.34	2770	20241209	51.99	4800	-12.29	20250114	3110	35.37	20250102	17500	-75.94	20240115	2770	51.99	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
72	20250114	101252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	215	2	5.32	47771374290	10369114	286.65	4530	4800	4230	5250	2830	4040	4607.08	1.14	-164021	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	986	-16.30	3.85	12	44.77	-261.00	1105.00	18580	20240111	-77.10	2770	20241209	53.61	4800	-11.35	20250114	3110	36.82	20250102	17500	-75.69	20240115	2770	53.61	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
73	20250114	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	580	2	14.36	22525400600	4846213	133.97	4530	4795	4515	5250	2830	4040	4648.04	1.14	-110997	4250	4145	3970	3865	3690	4197	3917	26	1210	100	2500	5	1	23162757	1070	-17.70	4.18	12	20.92	-261.00	1105.00	18580	20240111	-75.13	2770	20241209	66.79	4795	-3.65	20250114	3110	48.55	20250102	17500	-73.60	20240115	2770	66.79	20241209	3.69	N	452190	100	25 억	264742	N	N	N	N
74	20250113	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	155	2	3.99	10477408160	2637583	127.78	3945	4075	3795	5050	2720	3885	3969.69	2.25	-261600	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	936	-15.48	3.66	12	11.39	-261.00	1105.00	18580	20240111	-78.26	2770	20241209	45.85	4290	-5.83	20250109	3110	29.90	20250102	17500	-76.91	20240115	2770	45.85	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
75	20250113	151247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	85	2	2.19	9247742435	2333238	113.03	3945	4075	3795	5050	2720	3885	3963.58	2.25	-220884	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	920	-15.21	3.59	12	10.07	-261.00	1105.00	18580	20240111	-78.63	2770	20241209	43.32	4290	-7.46	20250109	3110	27.65	20250102	17500	-77.31	20240115	2770	43.32	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
76	20250113	141221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	0	3	0.00	5135757990	1305162	63.23	3945	4070	3795	5050	2720	3885	3935.08	2.25	-133528	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	900	-14.89	3.52	12	5.63	-261.00	1105.00	18580	20240111	-79.09	2770	20241209	40.25	4290	-9.44	20250109	3110	24.92	20250102	17500	-77.80	20240115	2770	40.25	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
77	20250113	131227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3845	-40	5	-1.03	4750750135	1206183	58.43	3945	4070	3795	5050	2720	3885	3938.80	2.25	-117281	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	891	-14.73	3.48	12	5.21	-261.00	1105.00	18580	20240111	-79.31	2770	20241209	38.81	4290	-10.37	20250109	3110	23.63	20250102	17500	-78.03	20240115	2770	38.81	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
78	20250113	121231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3880	-5	5	-0.13	4526057555	1147944	55.61	3945	4070	3795	5050	2720	3885	3942.91	2.25	-98712	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	899	-14.87	3.51	12	4.96	-261.00	1105.00	18580	20240111	-79.12	2770	20241209	40.07	4290	-9.56	20250109	3110	24.76	20250102	17500	-77.83	20240115	2770	40.07	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
79	20250113	111228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	-35	5	-0.90	4179582875	1058607	51.28	3945	4070	3795	5050	2720	3885	3948.38	2.25	-72743	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	892	-14.75	3.48	12	4.57	-261.00	1105.00	18580	20240111	-79.28	2770	20241209	38.99	4290	-10.26	20250109	3110	23.79	20250102	17500	-78.00	20240115	2770	38.99	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
80	20250113	101229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3850	-35	5	-0.90	3750309335	946444	45.85	3945	4070	3810	5050	2720	3885	3962.78	2.25	-69220	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	892	-14.75	3.48	12	4.09	-261.00	1105.00	18580	20240111	-79.28	2770	20241209	38.99	4290	-10.26	20250109	3110	23.79	20250102	17500	-78.00	20240115	2770	38.99	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
81	20250113	091235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	115	2	2.96	2188592130	546755	26.49	3945	4070	3925	5050	2720	3885	4003.54	2.25	-1375	4328	4106	3968	3746	3608	4037	3677	26	1165	100	2400	5	1	23162757	927	-15.33	3.62	12	2.36	-261.00	1105.00	18580	20240111	-78.47	2770	20241209	44.40	4290	-6.76	20250109	3110	28.62	20250102	17500	-77.14	20240115	2770	44.40	20241209	2.70	N	452190	100	25 억	521493	N	N	N	N
82	20250110	161208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	-225	5	-5.47	8194428745	2041582	13.59	4190	4190	3830	5340	2880	4110	4014.05	2.80	-128413	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	900	-14.89	3.52	12	8.81	-261.00	1105.00	18580	20240111	-79.09	2770	20241209	40.25	4290	-9.44	20250109	3110	24.92	20250102	18580	-79.09	20240111	2770	40.25	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
83	20250110	151217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	-235	5	-5.72	7851976175	1953264	13.01	4190	4190	3830	5340	2880	4110	4019.89	2.80	-128081	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	898	-14.85	3.51	12	8.43	-261.00	1105.00	18580	20240111	-79.14	2770	20241209	39.89	4290	-9.67	20250109	3110	24.60	20250102	18580	-79.14	20240111	2770	39.89	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
84	20250110	141222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3905	-205	5	-4.99	7163721330	1775231	11.82	4190	4190	3850	5340	2880	4110	4035.34	2.80	-96363	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	905	-14.96	3.53	12	7.66	-261.00	1105.00	18580	20240111	-78.98	2770	20241209	40.97	4290	-8.97	20250109	3110	25.56	20250102	18580	-78.98	20240111	2770	40.97	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
85	20250110	131223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3930	-180	5	-4.38	6476666675	1598869	10.65	4190	4190	3905	5340	2880	4110	4050.75	2.80	-93093	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	910	-15.06	3.56	12	6.90	-261.00	1105.00	18580	20240111	-78.85	2770	20241209	41.88	4290	-8.39	20250109	3110	26.37	20250102	18580	-78.85	20240111	2770	41.88	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
86	20250110	121224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3935	-175	5	-4.26	6073198735	1496016	9.96	4190	4190	3920	5340	2880	4110	4059.56	2.80	-66679	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	911	-15.08	3.56	12	6.46	-261.00	1105.00	18580	20240111	-78.82	2770	20241209	42.06	4290	-8.28	20250109	3110	26.53	20250102	18580	-78.82	20240111	2770	42.06	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
87	20250110	111220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3955	-155	5	-3.77	5721652835	1406866	9.37	4190	4190	3925	5340	2880	4110	4066.93	2.80	-55578	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	916	-15.15	3.58	12	6.07	-261.00	1105.00	18580	20240111	-78.71	2770	20241209	42.78	4290	-7.81	20250109	3110	27.17	20250102	18580	-78.71	20240111	2770	42.78	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
88	20250110	101217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	-85	5	-2.07	4499029635	1099360	7.32	4190	4190	4000	5340	2880	4110	4092.40	2.80	-48950	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	932	-15.42	3.64	12	4.75	-261.00	1105.00	18580	20240111	-78.34	2770	20241209	45.31	4290	-6.18	20250109	3110	29.42	20250102	18580	-78.34	20240111	2770	45.31	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
89	20250110	091223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-65	5	-1.58	1907991935	463432	3.09	4190	4190	4030	5340	2880	4110	4117.10	2.80	21763	4916	4512	3886	3482	2856	4715	3685	26	1230	100	2540	5	1	23162757	937	-15.50	3.66	12	2.00	-261.00	1105.00	18580	20240111	-78.23	2770	20241209	46.03	4290	-5.71	20250109	3110	30.06	20250102	18580	-78.23	20240111	2770	46.03	20241209	2.69	N	452190	100	25 억	647708	N	N	N	N
90	20250109	161209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4110	790	2	23.80	60169903925	14907150	15500.67	3315	4290	3260	4315	2325	3320	4036.25	4.22	-323137	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	952	-15.75	3.72	12	64.36	-261.00	1105.00	18580	20240111	-77.88	2770	20241209	48.38	4290	-4.20	20250109	3110	32.15	20250102	18580	-77.88	20240111	2770	48.38	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
91	20250109	151207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4135	815	2	24.55	58655976725	14537459	15116.26	3315	4290	3260	4315	2325	3320	4034.82	4.22	-326888	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	958	-15.84	3.74	12	62.76	-261.00	1105.00	18580	20240111	-77.74	2770	20241209	49.28	4290	-3.61	20250109	3110	32.96	20250102	18580	-77.74	20240111	2770	49.28	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
92	20250109	141215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	760	2	22.89	53609133055	13306975	13836.79	3315	4290	3260	4315	2325	3320	4028.65	4.22	-330878	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	945	-15.63	3.69	12	57.45	-261.00	1105.00	18580	20240111	-78.04	2770	20241209	47.29	4290	-4.90	20250109	3110	31.19	20250102	18580	-78.04	20240111	2770	47.29	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
93	20250109	131214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	780	2	23.49	50796536230	12618772	13121.18	3315	4290	3260	4315	2325	3320	4025.47	4.22	-348417	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	950	-15.71	3.71	12	54.48	-261.00	1105.00	18580	20240111	-77.93	2770	20241209	48.01	4290	-4.43	20250109	3110	31.83	20250102	18580	-77.93	20240111	2770	48.01	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
94	20250109	121214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4110	790	2	23.80	47835769145	11901343	12375.19	3315	4290	3260	4315	2325	3320	4019.36	4.22	-380905	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	952	-15.75	3.72	12	51.38	-261.00	1105.00	18580	20240111	-77.88	2770	20241209	48.38	4290	-4.20	20250109	3110	32.15	20250102	18580	-77.88	20240111	2770	48.38	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
95	20250109	111219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	655	2	19.73	31956752995	8077973	8399.59	3315	4215	3260	4315	2325	3320	3956.04	4.22	-392963	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	921	-15.23	3.60	12	34.87	-261.00	1105.00	18580	20240111	-78.61	2770	20241209	43.50	4215	-5.69	20250109	3110	27.81	20250102	18580	-78.61	20240111	2770	43.50	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
96	20250109	101217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3895	575	2	17.32	21707953350	5479162	5697.31	3315	4215	3260	4315	2325	3320	3961.91	4.22	-362190	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	902	-14.92	3.52	12	23.66	-261.00	1105.00	18580	20240111	-79.04	2770	20241209	40.61	4215	-7.59	20250109	3110	25.24	20250102	18580	-79.04	20240111	2770	40.61	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
97	20250109	091220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3280	-40	5	-1.20	26278605	7969	8.29	3315	3325	3280	4315	2325	3320	3297.60	4.22	-3600	3400	3360	3325	3285	3250	3342	3267	26	995	100	2050	5	1	23162757	760	-12.57	2.97	12	0.03	-261.00	1105.00	18580	20240111	-82.35	2770	20241209	18.41	3435	-4.51	20250106	3110	5.47	20250102	18580	-82.35	20240111	2770	18.41	20241209	2.69	N	452190	100	25 억	976883	N	N	N	N
98	20250108	161203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3320	-50	5	-1.48	318471185	95686	94.18	3345	3365	3290	4380	2360	3370	3328.29	4.23	-2642	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	769	-12.72	3.00	12	0.41	-261.00	1105.00	18580	20240111	-82.13	2770	20241209	19.86	3435	-3.35	20250106	3110	6.75	20250102	18580	-82.13	20240111	2770	19.86	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
99	20250108	151208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3330	-40	5	-1.19	301824010	90682	89.26	3345	3365	3290	4380	2360	3370	3328.38	4.23	-2151	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	771	-12.76	3.01	12	0.39	-261.00	1105.00	18580	20240111	-82.08	2770	20241209	20.22	3435	-3.06	20250106	3110	7.07	20250102	18580	-82.08	20240111	2770	20.22	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
100	20250108	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3330	-40	5	-1.19	275960240	82927	81.62	3345	3365	3290	4380	2360	3370	3327.75	4.23	-3300	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	771	-12.76	3.01	12	0.36	-261.00	1105.00	18580	20240111	-82.08	2770	20241209	20.22	3435	-3.06	20250106	3110	7.07	20250102	18580	-82.08	20240111	2770	20.22	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
101	20250108	131209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3345	-25	5	-0.74	248246380	74600	73.43	3345	3365	3290	4380	2360	3370	3327.70	4.23	-5385	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	775	-12.82	3.03	12	0.32	-261.00	1105.00	18580	20240111	-82.00	2770	20241209	20.76	3435	-2.62	20250106	3110	7.56	20250102	18580	-82.00	20240111	2770	20.76	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
102	20250108	121206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-15	5	-0.45	227862630	68485	67.41	3345	3365	3290	4380	2360	3370	3327.19	4.23	-1387	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	777	-12.85	3.04	12	0.30	-261.00	1105.00	18580	20240111	-81.94	2770	20241209	21.12	3435	-2.33	20250106	3110	7.88	20250102	18580	-81.94	20240111	2770	21.12	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
103	20250108	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3345	-25	5	-0.74	196824995	59232	58.30	3345	3355	3290	4380	2360	3370	3322.95	4.23	-152	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	775	-12.82	3.03	12	0.26	-261.00	1105.00	18580	20240111	-82.00	2770	20241209	20.76	3435	-2.62	20250106	3110	7.56	20250102	18580	-82.00	20240111	2770	20.76	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
104	20250108	101208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3330	-40	5	-1.19	146448755	44119	43.43	3345	3355	3290	4380	2360	3370	3319.40	4.23	630	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	771	-12.76	3.01	12	0.19	-261.00	1105.00	18580	20240111	-82.08	2770	20241209	20.22	3435	-3.06	20250106	3110	7.07	20250102	18580	-82.08	20240111	2770	20.22	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
105	20250108	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3320	-50	5	-1.48	30313370	9106	8.96	3345	3355	3320	4380	2360	3370	3328.94	4.23	1401	3473	3421	3383	3331	3293	3402	3312	26	1010	100	2080	5	1	23162757	769	-12.72	3.00	12	0.04	-261.00	1105.00	18580	20240111	-82.13	2770	20241209	19.86	3435	-3.35	20250106	3110	6.75	20250102	18580	-82.13	20240111	2770	19.86	20241209	2.67	N	452190	100	25 억	979525	N	N	N	N
106	20250107	161155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3370	-40	5	-1.17	338745810	100107	44.49	3410	3435	3345	4430	2390	3410	3383.95	4.37	-33455	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	781	-12.91	3.05	12	0.43	-261.00	1105.00	18580	20240111	-81.86	2770	20241209	21.66	3435	0.00	20250106	3110	8.36	20250102	18580	-81.86	20240111	2770	21.66	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
107	20250107	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3350	-60	5	-1.76	329067930	97229	43.21	3410	3435	3345	4430	2390	3410	3384.46	4.37	-33710	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	776	-12.84	3.03	12	0.42	-261.00	1105.00	18580	20240111	-81.97	2770	20241209	20.94	3435	0.00	20250106	3110	7.72	20250102	18580	-81.97	20240111	2770	20.94	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
108	20250107	141158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3370	-40	5	-1.17	265888755	78404	34.85	3410	3435	3365	4430	2390	3410	3391.27	4.37	-28105	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	781	-12.91	3.05	12	0.34	-261.00	1105.00	18580	20240111	-81.86	2770	20241209	21.66	3435	0.00	20250106	3110	8.36	20250102	18580	-81.86	20240111	2770	21.66	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
109	20250107	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3380	-30	5	-0.88	227631035	67063	29.81	3410	3435	3375	4430	2390	3410	3394.29	4.37	-22952	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	783	-12.95	3.06	12	0.29	-261.00	1105.00	18580	20240111	-81.81	2770	20241209	22.02	3435	0.00	20250106	3110	8.68	20250102	18580	-81.81	20240111	2770	22.02	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
110	20250107	121200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	-15	5	-0.44	149657025	44037	19.57	3410	3435	3380	4430	2390	3410	3398.44	4.37	-13223	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	786	-13.01	3.07	12	0.19	-261.00	1105.00	18580	20240111	-81.73	2770	20241209	22.56	3435	0.00	20250106	3110	9.16	20250102	18580	-81.73	20240111	2770	22.56	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
111	20250107	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	-25	5	-0.73	129254085	38023	16.90	3410	3435	3380	4430	2390	3410	3399.37	4.37	-12404	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	784	-12.97	3.06	12	0.16	-261.00	1105.00	18580	20240111	-81.78	2770	20241209	22.20	3435	0.00	20250106	3110	8.84	20250102	18580	-81.78	20240111	2770	22.20	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
112	20250107	101200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	-15	5	-0.44	113219330	33293	14.80	3410	3435	3380	4430	2390	3410	3400.69	4.37	-11181	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	786	-13.01	3.07	12	0.14	-261.00	1105.00	18580	20240111	-81.73	2770	20241209	22.56	3435	0.00	20250106	3110	9.16	20250102	18580	-81.73	20240111	2770	22.56	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
113	20250107	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3435	25	2	0.73	24688130	7229	3.21	3410	3435	3390	4430	2390	3410	3415.15	4.37	1956	3540	3475	3370	3305	3200	3507	3337	26	1020	100	2110	5	1	23162757	796	-13.16	3.11	12	0.03	-261.00	1105.00	18580	20240111	-81.51	2770	20241209	24.01	3435	0.00	20250106	3110	10.45	20250102	18580	-81.51	20240111	2770	24.01	20241209	2.67	N	452190	100	25 억	1011231	N	N	N	N
114	20250106	161144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	150	2	4.60	749767410	221324	227.80	3265	3435	3265	4235	2285	3260	3387.63	4.22	35318	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	790	-13.07	3.09	12	0.96	-261.00	1105.00	18580	20240111	-81.65	2770	20241209	23.10	3435	-0.73	20250106	3110	9.65	20250102	18580	-81.65	20240111	2770	23.10	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
115	20250106	151144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	135	2	4.14	716897775	211663	217.85	3265	3435	3265	4235	2285	3260	3386.98	4.22	32754	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	786	-13.01	3.07	12	0.91	-261.00	1105.00	18580	20240111	-81.73	2770	20241209	22.56	3435	-1.16	20250106	3110	9.16	20250102	18580	-81.73	20240111	2770	22.56	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
116	20250106	141145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	125	2	3.83	663035640	195809	201.53	3265	3435	3265	4235	2285	3260	3386.13	4.22	33661	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	784	-12.97	3.06	12	0.85	-261.00	1105.00	18580	20240111	-81.78	2770	20241209	22.20	3435	-1.46	20250106	3110	8.84	20250102	18580	-81.78	20240111	2770	22.20	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
117	20250106	131134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	150	2	4.60	637810195	188362	193.87	3265	3435	3265	4235	2285	3260	3386.09	4.22	34133	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	790	-13.07	3.09	12	0.81	-261.00	1105.00	18580	20240111	-81.65	2770	20241209	23.10	3435	-0.73	20250106	3110	9.65	20250102	18580	-81.65	20240111	2770	23.10	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
118	20250106	121142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	135	2	4.14	597847610	176605	181.77	3265	3435	3265	4235	2285	3260	3385.22	4.22	31531	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	786	-13.01	3.07	12	0.76	-261.00	1105.00	18580	20240111	-81.73	2770	20241209	22.56	3435	-1.16	20250106	3110	9.16	20250102	18580	-81.73	20240111	2770	22.56	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
119	20250106	111138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3425	165	2	5.06	462457580	137022	141.03	3265	3425	3265	4235	2285	3260	3375.06	4.22	32658	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	793	-13.12	3.10	12	0.59	-261.00	1105.00	18580	20240111	-81.57	2770	20241209	23.65	3425	0.00	20250106	3110	10.13	20250102	18580	-81.57	20240111	2770	23.65	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
120	20250106	101133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3395	135	2	4.14	254624710	75731	77.95	3265	3395	3265	4235	2285	3260	3362.23	4.22	11356	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	786	-13.01	3.07	12	0.33	-261.00	1105.00	18580	20240111	-81.73	2770	20241209	22.56	3395	0.00	20250106	3110	9.16	20250102	18580	-81.73	20240111	2770	22.56	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
121	20250106	091135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3370	110	2	3.37	41901050	12584	12.95	3265	3370	3265	4235	2285	3260	3329.71	4.22	7412	3403	3331	3278	3206	3153	3305	3180	26	975	100	2020	5	1	23162757	781	-12.91	3.05	12	0.05	-261.00	1105.00	18580	20240111	-81.86	2770	20241209	21.66	3370	0.00	20250106	3110	8.36	20250102	18580	-81.86	20240111	2770	21.66	20241209	2.69	N	452190	100	25 억	976390	N	N	N	N
122	20250103	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3260	-5	5	-0.15	315943380	96483	65.17	3265	3350	3225	4240	2290	3265	3274.60	4.21	1647	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	755	-12.49	2.95	12	0.42	-261.00	1105.00	18580	20240111	-82.45	2770	20241209	17.69	3350	-2.69	20250103	3110	4.82	20250102	18580	-82.45	20240111	2770	17.69	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
123	20250103	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3280	15	2	0.46	302819645	92471	62.46	3265	3350	3225	4240	2290	3265	3274.75	4.21	1688	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	760	-12.57	2.97	12	0.40	-261.00	1105.00	18580	20240111	-82.35	2770	20241209	18.41	3350	-2.09	20250103	3110	5.47	20250102	18580	-82.35	20240111	2770	18.41	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
124	20250103	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3270	5	2	0.15	246557775	75258	50.84	3265	3350	3225	4240	2290	3265	3276.17	4.21	-5413	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	757	-12.53	2.96	12	0.32	-261.00	1105.00	18580	20240111	-82.40	2770	20241209	18.05	3350	-2.39	20250103	3110	5.14	20250102	18580	-82.40	20240111	2770	18.05	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
125	20250103	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3290	25	2	0.77	228889300	69873	47.20	3265	3350	3225	4240	2290	3265	3275.79	4.21	-3805	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	762	-12.61	2.98	12	0.30	-261.00	1105.00	18580	20240111	-82.29	2770	20241209	18.77	3350	-1.79	20250103	3110	5.79	20250102	18580	-82.29	20240111	2770	18.77	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
126	20250103	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3295	30	2	0.92	205209925	62669	42.33	3265	3350	3225	4240	2290	3265	3274.50	4.21	574	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	763	-12.62	2.98	12	0.27	-261.00	1105.00	18580	20240111	-82.27	2770	20241209	18.95	3350	-1.64	20250103	3110	5.95	20250102	18580	-82.27	20240111	2770	18.95	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
127	20250103	111132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3275	10	2	0.31	171326085	52345	35.36	3265	3350	3225	4240	2290	3265	3273.02	4.21	-4633	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	759	-12.55	2.96	12	0.23	-261.00	1105.00	18580	20240111	-82.37	2770	20241209	18.23	3350	-2.24	20250103	3110	5.31	20250102	18580	-82.37	20240111	2770	18.23	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
128	20250103	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3270	5	2	0.15	122426395	37369	25.24	3265	3350	3225	4240	2290	3265	3276.15	4.21	-7109	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	757	-12.53	2.96	12	0.16	-261.00	1105.00	18580	20240111	-82.40	2770	20241209	18.05	3350	-2.39	20250103	3110	5.14	20250102	18580	-82.40	20240111	2770	18.05	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
129	20250103	091132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3290	25	2	0.77	55877430	17114	11.56	3265	3350	3225	4240	2290	3265	3265.01	4.21	-2532	3381	3322	3216	3157	3051	3352	3187	26	975	100	2020	5	1	23162757	762	-12.61	2.98	12	0.07	-261.00	1105.00	18580	20240111	-82.29	2770	20241209	18.77	3350	-1.79	20250103	3110	5.79	20250102	18580	-82.29	20240111	2770	18.77	20241209	2.74	N	452190	100	25 억	974745	N	N	N	N
130	20250102	161119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3265	155	2	4.98	466395100	145735	195.08	3110	3275	3110	4040	2180	3110	3200.22	4.08	31320	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	756	-12.51	2.95	12	0.63	-261.00	1105.00	18580	20240111	-82.43	2770	20241209	17.87	3275	-0.31	20250102	3110	4.98	20250102	18580	-82.43	20240111	2770	17.87	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
131	20250102	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3245	135	2	4.34	421228030	131782	176.40	3110	3275	3110	4040	2180	3110	3196.40	4.08	26705	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	752	-12.43	2.94	12	0.57	-261.00	1105.00	18580	20240111	-82.53	2770	20241209	17.15	3275	-0.92	20250102	3110	4.34	20250102	18580	-82.53	20240111	2770	17.15	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
132	20250102	141118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3220	110	2	3.54	328786660	103275	138.24	3110	3230	3110	4040	2180	3110	3183.60	4.08	16322	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	746	-12.34	2.91	12	0.45	-261.00	1105.00	18580	20240111	-82.67	2770	20241209	16.25	3230	-0.31	20250102	3110	3.54	20250102	18580	-82.67	20240111	2770	16.25	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
133	20250102	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3200	90	2	2.89	306255000	96268	128.86	3110	3230	3110	4040	2180	3110	3181.28	4.08	20191	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	741	-12.26	2.90	12	0.42	-261.00	1105.00	18580	20240111	-82.78	2770	20241209	15.52	3230	-0.93	20250102	3110	2.89	20250102	18580	-82.78	20240111	2770	15.52	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
134	20250102	121118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	105	2	3.38	273330040	85996	115.11	3110	3230	3110	4040	2180	3110	3178.40	4.08	22546	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	745	-12.32	2.91	12	0.37	-261.00	1105.00	18580	20240111	-82.70	2770	20241209	16.06	3230	-0.46	20250102	3110	3.38	20250102	18580	-82.70	20240111	2770	16.06	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
135	20250102	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3190	80	2	2.57	161291030	51016	68.29	3110	3205	3110	4040	2180	3110	3161.58	4.08	2127	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	739	-12.22	2.89	12	0.22	-261.00	1105.00	18580	20240111	-82.83	2770	20241209	15.16	3205	-0.47	20250102	3110	2.57	20250102	18580	-82.83	20240111	2770	15.16	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
136	20250102	101116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3145	35	2	1.13	53354035	17080	22.86	3110	3145	3110	4040	2180	3110	3123.77	4.08	-568	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	728	-12.05	2.85	12	0.07	-261.00	1105.00	18580	20240111	-83.07	2770	20241209	13.54	3145	0.00	20250102	3110	1.13	20250102	18580	-83.07	20240111	2770	13.54	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N
137	20250102	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	0	3	0.00	0	0	0.00	0	0	0	4040	2180	3110	0.00	4.08	0	3210	3160	3070	3020	2930	3185	3045	26	930	100	1920	5	1	23162757	720	-11.92	2.81	12	0.00	-261.00	1105.00	18580	20240111	-83.26	2770	20241209	12.27	0	0.00	0	0	0.00	0	18580	-83.26	20240111	2770	12.27	20241209	2.79	N	452190	100	25 억	944437	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History