KissMeData/163280/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	320	2	2.60	2544500310	204456	131.12	12360	12900	12020	15990	8610	12300	12445.19	0.05	19527	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1032	-4.31	2.50	12	2.50	-2929.00	5048.00	19420	20241108	-35.02	8670	20241209	45.56	16140	-21.81	20250113	12020	4.99	20250124	19420	-35.02	20241108	8670	45.56	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
3	20250124	150918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	400	2	3.25	2457718820	197596	126.72	12360	12900	12020	15990	8610	12300	12438.11	0.05	20499	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1038	-4.34	2.52	12	2.42	-2929.00	5048.00	19420	20241108	-34.60	8670	20241209	46.48	16140	-21.31	20250113	12020	5.66	20250124	19420	-34.60	20241108	8670	46.48	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
4	20250124	140916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	260	2	2.11	2190121870	176473	113.18	12360	12900	12020	15990	8610	12300	12410.53	0.05	18262	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1027	-4.29	2.49	12	2.16	-2929.00	5048.00	19420	20241108	-35.32	8670	20241209	44.87	16140	-22.18	20250113	12020	4.49	20250124	19420	-35.32	20241108	8670	44.87	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
5	20250124	130918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	210	2	1.71	1930942960	155792	99.91	12360	12900	12020	15990	8610	12300	12394.38	0.05	15606	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1023	-4.27	2.48	12	1.91	-2929.00	5048.00	19420	20241108	-35.58	8670	20241209	44.29	16140	-22.49	20250113	12020	4.08	20250124	19420	-35.58	20241108	8670	44.29	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
6	20250124	120915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	150	2	1.22	1810520500	146162	93.74	12360	12900	12020	15990	8610	12300	12387.09	0.05	14245	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1018	-4.25	2.47	12	1.79	-2929.00	5048.00	19420	20241108	-35.89	8670	20241209	43.60	16140	-22.86	20250113	12020	3.58	20250124	19420	-35.89	20241108	8670	43.60	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
7	20250124	110917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12350	50	2	0.41	1597853650	128957	82.70	12360	12900	12020	15990	8610	12300	12390.61	0.05	14419	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	1010	-4.22	2.45	12	1.58	-2929.00	5048.00	19420	20241108	-36.41	8670	20241209	42.45	16140	-23.48	20250113	12020	2.75	20250124	19420	-36.41	20241108	8670	42.45	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
8	20250124	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-250	5	-2.03	613266090	50612	32.46	12360	12360	12020	15990	8610	12300	12116.94	0.05	9851	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	985	-4.11	2.39	12	0.62	-2929.00	5048.00	19420	20241108	-37.95	8670	20241209	38.99	16140	-25.34	20250113	12020	0.25	20250124	19420	-37.95	20241108	8670	38.99	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
9	20250124	090919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	-180	5	-1.46	133288550	10923	7.01	12360	12360	12090	15990	8610	12300	12202.38	0.05	2679	13586	12942	12596	11952	11606	12770	11780	8	3690	100	8610	10	1	8174789	991	-4.14	2.40	12	0.13	-2929.00	5048.00	19420	20241108	-37.59	8670	20241209	39.79	16140	-24.91	20250113	12090	0.25	20250124	19420	-37.59	20241108	8670	39.79	20241209	1.94	N	163280	100	8 억	4331	N	N	N	N
10	20250123	160913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	-690	5	-5.31	1933644260	153615	82.48	13010	13240	12250	16880	9100	12990	12587.80	0.23	-14341	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1005	-4.20	2.44	12	1.88	-2929.00	5048.00	19420	20241108	-36.66	8670	20241209	41.87	16140	-23.79	20250113	12250	0.41	20250123	19420	-36.66	20241108	8670	41.87	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
11	20250123	150911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12350	-640	5	-4.93	1836037750	145663	78.21	13010	13240	12250	16880	9100	12990	12604.68	0.23	-15563	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1010	-4.22	2.45	12	1.78	-2929.00	5048.00	19420	20241108	-36.41	8670	20241209	42.45	16140	-23.48	20250113	12250	0.82	20250123	19420	-36.41	20241108	8670	42.45	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
12	20250123	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-560	5	-4.31	1549338770	122512	65.78	13010	13240	12430	16880	9100	12990	12646.41	0.23	-14773	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1016	-4.24	2.46	12	1.50	-2929.00	5048.00	19420	20241108	-35.99	8670	20241209	43.37	16140	-22.99	20250113	12430	0.00	20250123	19420	-35.99	20241108	8670	43.37	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
13	20250123	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-410	5	-3.16	1341305310	105854	56.84	13010	13240	12430	16880	9100	12990	12671.26	0.23	-14486	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1028	-4.29	2.49	12	1.29	-2929.00	5048.00	19420	20241108	-35.22	8670	20241209	45.10	16140	-22.06	20250113	12430	1.21	20250123	19420	-35.22	20241108	8670	45.10	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
14	20250123	120912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-410	5	-3.16	1280595310	101017	54.24	13010	13240	12430	16880	9100	12990	12677.01	0.23	-13408	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1028	-4.29	2.49	12	1.24	-2929.00	5048.00	19420	20241108	-35.22	8670	20241209	45.10	16140	-22.06	20250113	12430	1.21	20250123	19420	-35.22	20241108	8670	45.10	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
15	20250123	110903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	-330	5	-2.54	1198747790	94490	50.73	13010	13240	12430	16880	9100	12990	12686.49	0.23	-13765	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1035	-4.32	2.51	12	1.16	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	16140	-21.56	20250113	12430	1.85	20250123	19420	-34.81	20241108	8670	46.02	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
16	20250123	100911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	-240	5	-1.85	1076230600	84853	45.56	13010	13240	12430	16880	9100	12990	12683.45	0.23	-12488	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1042	-4.35	2.53	12	1.04	-2929.00	5048.00	19420	20241108	-34.35	8670	20241209	47.06	16140	-21.00	20250113	12430	2.57	20250123	19420	-34.35	20241108	8670	47.06	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
17	20250123	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12850	-140	5	-1.08	175924260	13641	7.32	13010	13240	12800	16880	9100	12990	12896.69	0.23	-5336	13643	13316	12983	12656	12323	13150	12490	8	3890	100	9090	10	1	8174789	1050	-4.39	2.55	12	0.17	-2929.00	5048.00	19420	20241108	-33.83	8670	20241209	48.21	16140	-20.38	20250113	12650	1.58	20250122	19420	-33.83	20241108	8670	48.21	20241209	2.01	N	163280	100	8 억	18680	N	N	N	N
18	20250122	160904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	-10	5	-0.08	2408433510	184952	66.37	13000	13310	12650	16900	9100	13000	13022.12	0.05	14281	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1062	-4.43	2.57	12	2.26	-2929.00	5048.00	19420	20241108	-33.11	8670	20241209	49.83	16140	-19.52	20250113	12650	2.69	20250122	19420	-33.11	20241108	8670	49.83	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
19	20250122	150905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	0	3	0.00	2262095160	173650	62.31	13000	13310	12650	16900	9100	13000	13026.99	0.05	11594	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1063	-4.44	2.58	12	2.12	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12650	2.77	20250122	19420	-33.06	20241108	8670	49.94	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
20	20250122	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13150	150	2	1.15	2006946550	154142	55.31	13000	13310	12650	16900	9100	13000	13020.31	0.05	14275	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1075	-4.49	2.60	12	1.89	-2929.00	5048.00	19420	20241108	-32.29	8670	20241209	51.67	16140	-18.53	20250113	12650	3.95	20250122	19420	-32.29	20241108	8670	51.67	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
21	20250122	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	200	2	1.54	1803229160	138731	49.78	13000	13260	12650	16900	9100	13000	12998.00	0.05	11756	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1079	-4.51	2.61	12	1.70	-2929.00	5048.00	19420	20241108	-32.03	8670	20241209	52.25	16140	-18.22	20250113	12650	4.35	20250122	19420	-32.03	20241108	8670	52.25	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
22	20250122	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	100	2	0.77	1572539680	121229	43.50	13000	13250	12650	16900	9100	13000	12971.29	0.05	640	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1071	-4.47	2.60	12	1.48	-2929.00	5048.00	19420	20241108	-32.54	8670	20241209	51.10	16140	-18.84	20250113	12650	3.56	20250122	19420	-32.54	20241108	8670	51.10	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
23	20250122	110905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	110	2	0.85	1218370670	94350	33.86	13000	13130	12650	16900	9100	13000	12911.89	0.05	3387	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1072	-4.48	2.60	12	1.15	-2929.00	5048.00	19420	20241108	-32.49	8670	20241209	51.21	16140	-18.77	20250113	12650	3.64	20250122	19420	-32.49	20241108	8670	51.21	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
24	20250122	100905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-160	5	-1.23	808969320	62905	22.57	13000	13130	12650	16900	9100	13000	12856.72	0.05	3199	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1050	-4.38	2.54	12	0.77	-2929.00	5048.00	19420	20241108	-33.88	8670	20241209	48.10	16140	-20.45	20250113	12650	1.50	20250122	19420	-33.88	20241108	8670	48.10	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
25	20250122	090906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	0	3	0.00	205169640	15748	5.65	13000	13130	12930	16900	9100	13000	13031.31	0.05	-879	14426	13712	13306	12592	12186	13510	12390	8	3900	100	9100	10	1	8174789	1063	-4.44	2.58	12	0.19	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12700	2.36	20250102	19420	-33.06	20241108	8670	49.94	20241209	2.06	N	163280	100	8 억	4431	N	N	N	N
26	20250121	160859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-1020	5	-7.28	3639135860	275308	63.12	14020	14020	12900	18220	9820	14020	13214.17	0.23	-14210	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1063	-4.44	2.58	12	3.37	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12700	2.36	20250102	19420	-33.06	20241108	8670	49.94	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
27	20250121	150900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	-1050	5	-7.49	3515826840	265798	60.94	14020	14020	12900	18220	9820	14020	13223.00	0.23	-13638	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1060	-4.43	2.57	12	3.25	-2929.00	5048.00	19420	20241108	-33.21	8670	20241209	49.60	16140	-19.64	20250113	12700	2.13	20250102	19420	-33.21	20241108	8670	49.60	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
28	20250121	140902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	-1050	5	-7.49	3325324210	251087	57.57	14020	14020	12900	18220	9820	14020	13239.11	0.23	-11688	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1060	-4.43	2.57	12	3.07	-2929.00	5048.00	19420	20241108	-33.21	8670	20241209	49.60	16140	-19.64	20250113	12700	2.13	20250102	19420	-33.21	20241108	8670	49.60	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
29	20250121	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-1000	5	-7.13	3165053280	238750	54.74	14020	14020	12900	18220	9820	14020	13252.01	0.23	-10382	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1064	-4.45	2.58	12	2.92	-2929.00	5048.00	19420	20241108	-32.96	8670	20241209	50.17	16140	-19.33	20250113	12700	2.52	20250102	19420	-32.96	20241108	8670	50.17	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
30	20250121	120845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-1020	5	-7.28	2818916190	212067	48.62	14020	14020	12900	18220	9820	14020	13287.46	0.23	-4137	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1063	-4.44	2.58	12	2.59	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12700	2.36	20250102	19420	-33.06	20241108	8670	49.94	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
31	20250121	110816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-1000	5	-7.13	2543885770	190915	43.77	14020	14020	12900	18220	9820	14020	13319.28	0.23	-6421	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1064	-4.45	2.58	12	2.34	-2929.00	5048.00	19420	20241108	-32.96	8670	20241209	50.17	16140	-19.33	20250113	12700	2.52	20250102	19420	-32.96	20241108	8670	50.17	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
32	20250121	100810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	-890	5	-6.35	2092662060	156329	35.84	14020	14020	12900	18220	9820	14020	13380.22	0.23	-5112	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1073	-4.48	2.60	12	1.91	-2929.00	5048.00	19420	20241108	-32.39	8670	20241209	51.44	16140	-18.65	20250113	12700	3.39	20250102	19420	-32.39	20241108	8670	51.44	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
33	20250121	090902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13830	-190	5	-1.36	385080110	27856	6.39	14020	14020	13580	18220	9820	14020	13812.96	0.23	-9080	14960	14490	14080	13610	13200	14725	13845	8	4200	100	9810	10	1	8174789	1131	-4.72	2.74	12	0.34	-2929.00	5048.00	19420	20241108	-28.78	8670	20241209	59.52	16140	-14.31	20250113	12700	8.90	20250102	19420	-28.78	20241108	8670	59.52	20241209	1.96	N	163280	100	8 억	18462	N	N	N	N
34	20250120	160848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	490	2	3.62	6133719640	433667	129.12	13700	14550	13670	17580	9480	13530	14144.04	0.07	12609	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1146	-4.79	2.78	12	5.30	-2929.00	5048.00	19420	20241108	-27.81	8670	20241209	61.71	16140	-13.14	20250113	12700	10.39	20250102	19420	-27.81	20241108	8670	61.71	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
35	20250120	150900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	370	2	2.73	5962454770	421421	125.47	13700	14550	13670	17580	9480	13530	14148.45	0.07	11593	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1136	-4.75	2.75	12	5.16	-2929.00	5048.00	19420	20241108	-28.42	8670	20241209	60.32	16140	-13.88	20250113	12700	9.45	20250102	19420	-28.42	20241108	8670	60.32	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
36	20250120	140858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	370	2	2.73	5642183120	398493	118.65	13700	14550	13670	17580	9480	13530	14158.80	0.07	6951	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1136	-4.75	2.75	12	4.87	-2929.00	5048.00	19420	20241108	-28.42	8670	20241209	60.32	16140	-13.88	20250113	12700	9.45	20250102	19420	-28.42	20241108	8670	60.32	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
37	20250120	130858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13860	330	2	2.44	5479732570	386813	115.17	13700	14550	13670	17580	9480	13530	14166.36	0.07	8850	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1133	-4.73	2.75	12	4.73	-2929.00	5048.00	19420	20241108	-28.63	8670	20241209	59.86	16140	-14.13	20250113	12700	9.13	20250102	19420	-28.63	20241108	8670	59.86	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
38	20250120	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13800	270	2	2.00	5307883280	374411	111.48	13700	14550	13670	17580	9480	13530	14176.62	0.07	8508	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1128	-4.71	2.73	12	4.58	-2929.00	5048.00	19420	20241108	-28.94	8670	20241209	59.17	16140	-14.50	20250113	12700	8.66	20250102	19420	-28.94	20241108	8670	59.17	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
39	20250120	110900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13950	420	2	3.10	4839013800	340524	101.39	13700	14550	13670	17580	9480	13530	14210.49	0.07	10901	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1140	-4.76	2.76	12	4.17	-2929.00	5048.00	19420	20241108	-28.17	8670	20241209	60.90	16140	-13.57	20250113	12700	9.84	20250102	19420	-28.17	20241108	8670	60.90	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
40	20250120	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	660	2	4.88	4068908120	285440	84.99	13700	14550	13670	17580	9480	13530	14254.86	0.07	23391	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1160	-4.84	2.81	12	3.49	-2929.00	5048.00	19420	20241108	-26.93	8670	20241209	63.67	16140	-12.08	20250113	12700	11.73	20250102	19420	-26.93	20241108	8670	63.67	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
41	20250120	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14350	820	2	6.06	1371599520	96751	28.81	13700	14420	13670	17580	9480	13530	14176.59	0.07	27329	15176	14352	13816	12992	12456	14085	12725	8	4050	100	9470	10	1	8174789	1173	-4.90	2.84	12	1.18	-2929.00	5048.00	19420	20241108	-26.11	8670	20241209	65.51	16140	-11.09	20250113	12700	12.99	20250102	19420	-26.11	20241108	8670	65.51	20241209	2.04	N	163280	100	8 억	5728	N	N	N	N
42	20250117	160856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	-900	5	-6.24	4598196450	332610	123.29	14480	14640	13280	18750	10110	14430	13824.57	0.13	-4833	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1106	-4.62	2.68	12	4.07	-2929.00	5048.00	19420	20241108	-30.33	8670	20241209	56.06	16140	-16.17	20250113	12700	6.54	20250102	19420	-30.33	20241108	8670	56.06	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
43	20250117	150859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	-910	5	-6.31	4390926940	317242	117.60	14480	14640	13280	18750	10110	14430	13840.68	0.13	-4775	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1105	-4.62	2.68	12	3.88	-2929.00	5048.00	19420	20241108	-30.38	8670	20241209	55.94	16140	-16.23	20250113	12700	6.46	20250102	19420	-30.38	20241108	8670	55.94	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
44	20250117	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	-890	5	-6.17	3634415030	260855	96.70	14480	14640	13500	18750	10110	14430	13932.44	0.13	-6251	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1107	-4.62	2.68	12	3.19	-2929.00	5048.00	19420	20241108	-30.28	8670	20241209	56.17	16140	-16.11	20250113	12700	6.61	20250102	19420	-30.28	20241108	8670	56.17	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
45	20250117	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13640	-790	5	-5.47	3154653400	225466	83.58	14480	14640	13580	18750	10110	14430	13991.44	0.13	869	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1115	-4.66	2.70	12	2.76	-2929.00	5048.00	19420	20241108	-29.76	8670	20241209	57.32	16140	-15.49	20250113	12700	7.40	20250102	19420	-29.76	20241108	8670	57.32	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
46	20250117	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	-680	5	-4.71	2591064000	184177	68.27	14480	14640	13750	18750	10110	14430	14068.07	0.13	-3013	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1124	-4.69	2.72	12	2.25	-2929.00	5048.00	19420	20241108	-29.20	8670	20241209	58.59	16140	-14.81	20250113	12700	8.27	20250102	19420	-29.20	20241108	8670	58.59	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
47	20250117	110857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13950	-480	5	-3.33	1934218950	136714	50.68	14480	14640	13850	18750	10110	14430	14147.64	0.13	-2352	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1140	-4.76	2.76	12	1.67	-2929.00	5048.00	19420	20241108	-28.17	8670	20241209	60.90	16140	-13.57	20250113	12700	9.84	20250102	19420	-28.17	20241108	8670	60.90	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
48	20250117	100900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	-340	5	-2.36	1388372850	97570	36.17	14480	14640	13950	18750	10110	14430	14229.22	0.13	1645	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1152	-4.81	2.79	12	1.19	-2929.00	5048.00	19420	20241108	-27.45	8670	20241209	62.51	16140	-12.70	20250113	12700	10.94	20250102	19420	-27.45	20241108	8670	62.51	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
49	20250117	090859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14580	150	2	1.04	210773700	14507	5.38	14480	14640	14350	18750	10110	14430	14530.05	0.13	-3975	15130	14780	14600	14250	14070	14690	14160	8	4320	100	10100	10	1	8174789	1192	-4.98	2.89	12	0.18	-2929.00	5048.00	19420	20241108	-24.92	8670	20241209	68.17	16140	-9.67	20250113	12700	14.80	20250102	19420	-24.92	20241108	8670	68.17	20241209	2.21	N	163280	100	8 억	10599	N	N	N	N
50	20250116	160852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14430	-20	5	-0.14	3894884250	266261	15.69	14600	14950	14420	18780	10120	14450	14628.63	0.15	-1429	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1180	-4.93	2.86	12	3.26	-2929.00	5048.00	19420	20241108	-25.70	8670	20241209	66.44	16140	-10.59	20250113	12700	13.62	20250102	19420	-25.70	20241108	8670	66.44	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
51	20250116	150809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	60	2	0.42	3642252650	248781	14.66	14600	14950	14420	18780	10120	14450	14640.49	0.15	-3665	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1186	-4.95	2.87	12	3.04	-2929.00	5048.00	19420	20241108	-25.28	8670	20241209	67.36	16140	-10.10	20250113	12700	14.25	20250102	19420	-25.28	20241108	8670	67.36	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
52	20250116	140857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	50	2	0.35	3219615410	219562	12.94	14600	14950	14440	18780	10120	14450	14663.93	0.15	-8206	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1185	-4.95	2.87	12	2.69	-2929.00	5048.00	19420	20241108	-25.33	8670	20241209	67.24	16140	-10.16	20250113	12700	14.17	20250102	19420	-25.33	20241108	8670	67.24	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
53	20250116	130856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14550	100	2	0.69	2886373040	196566	11.58	14600	14950	14480	18780	10120	14450	14684.13	0.15	-8928	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1189	-4.97	2.88	12	2.40	-2929.00	5048.00	19420	20241108	-25.08	8670	20241209	67.82	16140	-9.85	20250113	12700	14.57	20250102	19420	-25.08	20241108	8670	67.82	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
54	20250116	120856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14740	290	2	2.01	2421888370	164706	9.71	14600	14950	14550	18780	10120	14450	14704.50	0.15	-2703	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1205	-5.03	2.92	12	2.01	-2929.00	5048.00	19420	20241108	-24.10	8670	20241209	70.01	16140	-8.67	20250113	12700	16.06	20250102	19420	-24.10	20241108	8670	70.01	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
55	20250116	110857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14670	220	2	1.52	2209184770	150260	8.85	14600	14950	14550	18780	10120	14450	14702.62	0.15	-2725	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1199	-5.01	2.91	12	1.84	-2929.00	5048.00	19420	20241108	-24.46	8670	20241209	69.20	16140	-9.11	20250113	12700	15.51	20250102	19420	-24.46	20241108	8670	69.20	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
56	20250116	100857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	330	2	2.28	1726062730	117486	6.92	14600	14950	14550	18780	10120	14450	14691.89	0.15	-2528	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1208	-5.05	2.93	12	1.44	-2929.00	5048.00	19420	20241108	-23.89	8670	20241209	70.47	16140	-8.43	20250113	12700	16.38	20250102	19420	-23.89	20241108	8670	70.47	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
57	20250116	090859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14680	230	2	1.59	782910890	53330	3.14	14600	14950	14550	18780	10120	14450	14681.02	0.15	4575	16450	15450	14950	13950	13450	15200	13700	8	4330	100	10110	10	1	8174789	1200	-5.01	2.91	12	0.65	-2929.00	5048.00	19420	20241108	-24.41	8670	20241209	69.32	16140	-9.05	20250113	12700	15.59	20250102	19420	-24.41	20241108	8670	69.32	20241209	2.12	N	163280	100	8 억	12216	N	N	N	N
58	20250115	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14450	-180	5	-1.23	25678179260	1674971	565.97	15170	15950	14450	19010	10250	14630	15331.75	0.25	-9295	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1181	-4.93	2.86	12	20.49	-2929.00	5048.00	19420	20241108	-25.59	8670	20241209	66.67	16140	-10.47	20250113	12700	13.78	20250102	19420	-25.59	20241108	8670	66.67	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
59	20250115	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14650	20	2	0.14	25026953660	1630165	550.83	15170	15950	14630	19010	10250	14630	15352.42	0.25	-12093	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1198	-5.00	2.90	12	19.94	-2929.00	5048.00	19420	20241108	-24.56	8670	20241209	68.97	16140	-9.23	20250113	12700	15.35	20250102	19420	-24.56	20241108	8670	68.97	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
60	20250115	140849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	330	2	2.26	23936057530	1556469	525.93	15170	15950	14850	19010	10250	14630	15378.45	0.25	-14041	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1223	-5.11	2.96	12	19.04	-2929.00	5048.00	19420	20241108	-22.97	8670	20241209	72.55	16140	-7.31	20250113	12700	17.80	20250102	19420	-22.97	20241108	8670	72.55	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
61	20250115	130855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15000	370	2	2.53	23067210930	1498721	506.42	15170	15950	14870	19010	10250	14630	15391.28	0.25	-17400	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1226	-5.12	2.97	12	18.33	-2929.00	5048.00	19420	20241108	-22.76	8670	20241209	73.01	16140	-7.06	20250113	12700	18.11	20250102	19420	-22.76	20241108	8670	73.01	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
62	20250115	120837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14930	300	2	2.05	22508573840	1461459	493.83	15170	15950	14900	19010	10250	14630	15401.46	0.25	-15984	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1220	-5.10	2.96	12	17.88	-2929.00	5048.00	19420	20241108	-23.12	8670	20241209	72.20	16140	-7.50	20250113	12700	17.56	20250102	19420	-23.12	20241108	8670	72.20	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
63	20250115	110855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15020	390	2	2.67	22013929310	1428440	482.67	15170	15950	14900	19010	10250	14630	15411.19	0.25	-12445	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1228	-5.13	2.98	12	17.47	-2929.00	5048.00	19420	20241108	-22.66	8670	20241209	73.24	16140	-6.94	20250113	12700	18.27	20250102	19420	-22.66	20241108	8670	73.24	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
64	20250115	100854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15660	1030	2	7.04	11709600990	759156	256.52	15170	15900	15030	19010	10250	14630	15424.54	0.25	20056	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1280	-5.35	3.10	12	9.29	-2929.00	5048.00	19420	20241108	-19.36	8670	20241209	80.62	16140	-2.97	20250113	12700	23.31	20250102	19420	-19.36	20241108	8670	80.62	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
65	20250115	090857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15170	540	2	3.69	3846758320	249513	84.31	15170	15900	15030	19010	10250	14630	15417.19	0.25	-4806	15216	14922	14686	14392	14156	14805	14275	8	4380	100	10240	10	1	8174789	1240	-5.18	3.01	12	3.05	-2929.00	5048.00	19420	20241108	-21.88	8670	20241209	74.97	16140	-6.01	20250113	12700	19.45	20250102	19420	-21.88	20241108	8670	74.97	20241209	2.24	N	163280	100	8 억	20813	N	N	N	N
66	20250114	160838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	-330	5	-2.21	4058339310	276436	10.96	14710	14980	14450	19440	10480	14960	14680.34	0.30	-2608	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1196	-4.99	2.90	12	3.38	-2929.00	5048.00	19420	20241108	-24.67	8670	20241209	68.74	16140	-9.36	20250113	12700	15.20	20250102	19420	-24.67	20241108	8670	68.74	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
67	20250114	150852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14610	-350	5	-2.34	3791723280	258200	10.24	14710	14980	14450	19440	10480	14960	14684.51	0.30	-9922	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1194	-4.99	2.89	12	3.16	-2929.00	5048.00	19420	20241108	-24.77	8670	20241209	68.51	16140	-9.48	20250113	12700	15.04	20250102	19420	-24.77	20241108	8670	68.51	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
68	20250114	140850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14530	-430	5	-2.87	3446196200	234410	9.30	14710	14980	14470	19440	10480	14960	14700.84	0.30	-11465	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1188	-4.96	2.88	12	2.87	-2929.00	5048.00	19420	20241108	-25.18	8670	20241209	67.59	16140	-9.98	20250113	12700	14.41	20250102	19420	-25.18	20241108	8670	67.59	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
69	20250114	130849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	-330	5	-2.21	3117635790	211829	8.40	14710	14980	14470	19440	10480	14960	14716.94	0.30	-10234	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1196	-4.99	2.90	12	2.59	-2929.00	5048.00	19420	20241108	-24.67	8670	20241209	68.74	16140	-9.36	20250113	12700	15.20	20250102	19420	-24.67	20241108	8670	68.74	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
70	20250114	120846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14700	-260	5	-1.74	2709785450	183813	7.29	14710	14980	14580	19440	10480	14960	14741.29	0.30	-6817	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1202	-5.02	2.91	12	2.25	-2929.00	5048.00	19420	20241108	-24.30	8670	20241209	69.55	16140	-8.92	20250113	12700	15.75	20250102	19420	-24.30	20241108	8670	69.55	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
71	20250114	110846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14680	-280	5	-1.87	2141199850	145002	5.75	14710	14980	14610	19440	10480	14960	14765.80	0.30	-6317	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1200	-5.01	2.91	12	1.77	-2929.00	5048.00	19420	20241108	-24.41	8670	20241209	69.32	16140	-9.05	20250113	12700	15.59	20250102	19420	-24.41	20241108	8670	69.32	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
72	20250114	100844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-190	5	-1.27	1724211330	116622	4.63	14710	14980	14610	19440	10480	14960	14783.61	0.30	-2310	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1207	-5.04	2.93	12	1.43	-2929.00	5048.00	19420	20241108	-23.94	8670	20241209	70.36	16140	-8.49	20250113	12700	16.30	20250102	19420	-23.94	20241108	8670	70.36	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
73	20250114	090849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14730	-230	5	-1.54	599853680	40698	1.61	14710	14950	14610	19440	10480	14960	14735.48	0.30	-959	16746	15852	15246	14352	13746	16300	14800	8	4480	100	10470	10	1	8174789	1204	-5.03	2.92	12	0.50	-2929.00	5048.00	19420	20241108	-24.15	8670	20241209	69.90	16140	-8.74	20250113	12700	15.98	20250102	19420	-24.15	20241108	8670	69.90	20241209	1.67	N	163280	100	8 억	24194	N	N	N	N
74	20250113	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	10	2	0.07	38955331050	2506338	289.40	14710	16140	14640	19430	10470	14950	15543.96	0.41	-9374	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1223	-5.11	2.96	12	30.66	-2929.00	5048.00	19420	20241108	-22.97	8670	20241209	72.55	16140	-7.31	20250113	12700	17.80	20250102	19420	-22.97	20241108	8670	72.55	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
75	20250113	150840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14970	20	2	0.13	38304088040	2462869	284.38	14710	16140	14640	19430	10470	14950	15552.84	0.41	-13620	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1224	-5.11	2.97	12	30.13	-2929.00	5048.00	19420	20241108	-22.91	8670	20241209	72.66	16140	-7.25	20250113	12700	17.87	20250102	19420	-22.91	20241108	8670	72.66	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
76	20250113	140819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15160	210	2	1.40	36326510680	2331246	269.18	14710	16140	14640	19430	10470	14950	15582.68	0.41	-29453	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1239	-5.18	3.00	12	28.52	-2929.00	5048.00	19420	20241108	-21.94	8670	20241209	74.86	16140	-6.07	20250113	12700	19.37	20250102	19420	-21.94	20241108	8670	74.86	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
77	20250113	130829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15630	680	2	4.55	32079796140	2055130	237.30	14710	16140	14640	19430	10470	14950	15609.90	0.41	-30645	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1278	-5.34	3.10	12	25.14	-2929.00	5048.00	19420	20241108	-19.52	8670	20241209	80.28	16140	-3.16	20250113	12700	23.07	20250102	19420	-19.52	20241108	8670	80.28	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
78	20250113	120832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15480	530	2	3.55	16611924710	1081582	124.89	14710	15690	14640	19430	10470	14950	15359.24	0.41	-6242	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1265	-5.29	3.07	12	13.23	-2929.00	5048.00	19420	20241108	-20.29	8670	20241209	78.55	15890	-2.58	20250107	12700	21.89	20250102	19420	-20.29	20241108	8670	78.55	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
79	20250113	110830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	480	2	3.21	12394807080	809625	93.48	14710	15670	14640	19430	10470	14950	15309.71	0.41	-24399	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1261	-5.27	3.06	12	9.90	-2929.00	5048.00	19420	20241108	-20.55	8670	20241209	77.97	15890	-2.89	20250107	12700	21.50	20250102	19420	-20.55	20241108	8670	77.97	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
80	20250113	100829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15260	310	2	2.07	4887595220	324240	37.44	14710	15390	14640	19430	10470	14950	15074.34	0.41	8572	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1247	-5.21	3.02	12	3.97	-2929.00	5048.00	19420	20241108	-21.42	8670	20241209	76.01	15890	-3.96	20250107	12700	20.16	20250102	19420	-21.42	20241108	8670	76.01	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
81	20250113	090834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-180	5	-1.20	707437380	48013	5.54	14710	14910	14640	19430	10470	14950	14730.30	0.41	1849	16083	15516	14523	13956	12963	15800	14240	8	4480	100	10460	10	1	8174789	1207	-5.04	2.93	12	0.59	-2929.00	5048.00	19420	20241108	-23.94	8670	20241209	70.36	15890	-7.05	20250107	12700	16.30	20250102	19420	-23.94	20241108	8670	70.36	20241209	1.58	N	163280	100	8 억	33202	N	N	N	N
82	20250110	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14950	830	2	5.88	12243432280	841088	350.58	13960	15090	13530	18350	9890	14120	14555.34	0.36	4885	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1222	-5.10	2.96	12	10.29	-2929.00	5048.00	19420	20241108	-23.02	8670	20241209	72.43	15890	-5.92	20250107	12700	17.72	20250102	19420	-23.02	20241108	8670	72.43	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
83	20250110	150821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14840	720	2	5.10	10907525920	751361	313.18	13960	15090	13530	18350	9890	14120	14517.05	0.36	2010	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1213	-5.07	2.94	12	9.19	-2929.00	5048.00	19420	20241108	-23.58	8670	20241209	71.16	15890	-6.61	20250107	12700	16.85	20250102	19420	-23.58	20241108	8670	71.16	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
84	20250110	140826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14600	480	2	3.40	5371309650	377553	157.37	13960	14680	13530	18350	9890	14120	14226.65	0.36	2692	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1194	-4.98	2.89	12	4.62	-2929.00	5048.00	19420	20241108	-24.82	8670	20241209	68.40	15890	-8.12	20250107	12700	14.96	20250102	19420	-24.82	20241108	8670	68.40	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
85	20250110	130825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14370	250	2	1.77	3922445270	278040	115.89	13960	14500	13530	18350	9890	14120	14107.48	0.36	22307	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1175	-4.91	2.85	12	3.40	-2929.00	5048.00	19420	20241108	-26.00	8670	20241209	65.74	15890	-9.57	20250107	12700	13.15	20250102	19420	-26.00	20241108	8670	65.74	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
86	20250110	120826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14430	310	2	2.20	3259947160	231904	96.66	13960	14500	13530	18350	9890	14120	14057.30	0.36	21458	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1180	-4.93	2.86	12	2.84	-2929.00	5048.00	19420	20241108	-25.70	8670	20241209	66.44	15890	-9.19	20250107	12700	13.62	20250102	19420	-25.70	20241108	8670	66.44	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
87	20250110	110824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14300	180	2	1.27	2115732600	152161	63.42	13960	14380	13530	18350	9890	14120	13904.50	0.36	4535	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1169	-4.88	2.83	12	1.86	-2929.00	5048.00	19420	20241108	-26.36	8670	20241209	64.94	15890	-10.01	20250107	12700	12.60	20250102	19420	-26.36	20241108	8670	64.94	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
88	20250110	100822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13810	-310	5	-2.20	1055298560	77092	32.13	13960	13990	13530	18350	9890	14120	13688.57	0.36	-19072	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1129	-4.71	2.74	12	0.94	-2929.00	5048.00	19420	20241108	-28.89	8670	20241209	59.28	15890	-13.09	20250107	12700	8.74	20250102	19420	-28.89	20241108	8670	59.28	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
89	20250110	090826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	-470	5	-3.33	447189350	32512	13.55	13960	13990	13570	18350	9890	14120	13754.10	0.36	-3814	14853	14486	13853	13486	12853	14670	13670	8	4230	100	9880	10	1	8174789	1116	-4.66	2.70	12	0.40	-2929.00	5048.00	19420	20241108	-29.71	8670	20241209	57.44	15890	-14.10	20250107	12700	7.48	20250102	19420	-29.71	20241108	8670	57.44	20241209	1.74	N	163280	100	8 억	29101	N	N	N	N
90	20250109	160818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14120	190	2	1.36	3258369950	236415	63.18	13770	14220	13220	18100	9760	13930	13779.01	0.23	10004	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1154	-4.82	2.80	12	2.89	-2929.00	5048.00	19420	20241108	-27.29	8670	20241209	62.86	15890	-11.14	20250107	12700	11.18	20250102	19420	-27.29	20241108	8670	62.86	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
91	20250109	150813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	230	2	1.65	2910429790	211771	56.60	13770	14220	13220	18100	9760	13930	13742.57	0.23	15951	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1158	-4.83	2.81	12	2.59	-2929.00	5048.00	19420	20241108	-27.09	8670	20241209	63.32	15890	-10.89	20250107	12700	11.50	20250102	19420	-27.09	20241108	8670	63.32	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
92	20250109	140819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14040	110	2	0.79	2287368680	167376	44.73	13770	14140	13220	18100	9760	13930	13664.76	0.23	15096	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1148	-4.79	2.78	12	2.05	-2929.00	5048.00	19420	20241108	-27.70	8670	20241209	61.94	15890	-11.64	20250107	12700	10.55	20250102	19420	-27.70	20241108	8670	61.94	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
93	20250109	130819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13810	-120	5	-0.86	1649676280	121727	32.53	13770	13900	13220	18100	9760	13930	13549.72	0.23	11896	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1129	-4.71	2.74	12	1.49	-2929.00	5048.00	19420	20241108	-28.89	8670	20241209	59.28	15890	-13.09	20250107	12700	8.74	20250102	19420	-28.89	20241108	8670	59.28	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
94	20250109	120820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	-420	5	-3.02	1354658460	100199	26.78	13770	13900	13220	18100	9760	13930	13516.32	0.23	6043	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1104	-4.61	2.68	12	1.23	-2929.00	5048.00	19420	20241108	-30.43	8670	20241209	55.82	15890	-14.98	20250107	12700	6.38	20250102	19420	-30.43	20241108	8670	55.82	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
95	20250109	110824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	-410	5	-2.94	1254475150	92796	24.80	13770	13900	13220	18100	9760	13930	13514.99	0.23	6476	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1105	-4.62	2.68	12	1.14	-2929.00	5048.00	19420	20241108	-30.38	8670	20241209	55.94	15890	-14.92	20250107	12700	6.46	20250102	19420	-30.38	20241108	8670	55.94	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
96	20250109	100822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	-280	5	-2.01	1051075680	77892	20.82	13770	13900	13220	18100	9760	13930	13489.40	0.23	5915	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1116	-4.66	2.70	12	0.95	-2929.00	5048.00	19420	20241108	-29.71	8670	20241209	57.44	15890	-14.10	20250107	12700	7.48	20250102	19420	-29.71	20241108	8670	57.44	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
97	20250109	090825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	-480	5	-3.45	386037710	28420	7.60	13770	13900	13220	18100	9760	13930	13573.08	0.23	2879	14903	14416	14013	13526	13123	14215	13325	8	4170	100	9750	10	1	8174789	1100	-4.59	2.66	12	0.35	-2929.00	5048.00	19420	20241108	-30.74	8670	20241209	55.13	15890	-15.36	20250107	12700	5.91	20250102	19420	-30.74	20241108	8670	55.13	20241209	1.61	N	163280	100	8 억	19071	N	N	N	N
98	20250108	160814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	-570	5	-3.93	5178950460	368659	16.64	14350	14500	13610	18850	10150	14500	14047.17	0.64	-33374	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1139	-4.76	2.76	12	4.51	-2929.00	5048.00	19420	20241108	-28.27	8670	20241209	60.67	15890	-12.33	20250107	12700	9.69	20250102	19420	-28.27	20241108	8670	60.67	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
99	20250108	150816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	-570	5	-3.93	4966413710	353443	15.95	14350	14500	13610	18850	10150	14500	14049.83	0.64	-33283	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1139	-4.76	2.76	12	4.32	-2929.00	5048.00	19420	20241108	-28.27	8670	20241209	60.67	15890	-12.33	20250107	12700	9.69	20250102	19420	-28.27	20241108	8670	60.67	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
100	20250108	140819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13730	-770	5	-5.31	4361904360	309926	13.99	14350	14500	13610	18850	10150	14500	14072.18	0.64	-35980	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1122	-4.69	2.72	12	3.79	-2929.00	5048.00	19420	20241108	-29.30	8670	20241209	58.36	15890	-13.59	20250107	12700	8.11	20250102	19420	-29.30	20241108	8670	58.36	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
101	20250108	130818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13690	-810	5	-5.59	4064151000	288200	13.01	14350	14500	13610	18850	10150	14500	14099.99	0.64	-31290	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1119	-4.67	2.71	12	3.53	-2929.00	5048.00	19420	20241108	-29.51	8670	20241209	57.90	15890	-13.85	20250107	12700	7.80	20250102	19420	-29.51	20241108	8670	57.90	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
102	20250108	120815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	-570	5	-3.93	3080755520	216575	9.77	14350	14500	13920	18850	10150	14500	14223.19	0.64	-35457	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1139	-4.76	2.76	12	2.65	-2929.00	5048.00	19420	20241108	-28.27	8670	20241209	60.67	15890	-12.33	20250107	12700	9.69	20250102	19420	-28.27	20241108	8670	60.67	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
103	20250108	110816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14200	-300	5	-2.07	2438047460	170985	7.72	14350	14500	14110	18850	10150	14500	14256.94	0.64	-29489	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1161	-4.85	2.81	12	2.09	-2929.00	5048.00	19420	20241108	-26.88	8670	20241209	63.78	15890	-10.64	20250107	12700	11.81	20250102	19420	-26.88	20241108	8670	63.78	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
104	20250108	100817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14280	-220	5	-1.52	1600219080	112199	5.06	14350	14500	14110	18850	10150	14500	14259.47	0.64	-18375	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1167	-4.88	2.83	12	1.37	-2929.00	5048.00	19420	20241108	-26.47	8670	20241209	64.71	15890	-10.13	20250107	12700	12.44	20250102	19420	-26.47	20241108	8670	64.71	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
105	20250108	090817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14150	-350	5	-2.41	436838450	30664	1.38	14350	14400	14110	18850	10150	14500	14234.43	0.64	-6279	16600	15550	14840	13790	13080	16075	14315	8	4350	100	10150	10	1	8174789	1157	-4.83	2.80	12	0.38	-2929.00	5048.00	19420	20241108	-27.14	8670	20241209	63.21	15890	-10.95	20250107	12700	11.42	20250102	19420	-27.14	20241108	8670	63.21	20241209	1.30	N	163280	100	8 억	52238	N	N	N	N
106	20250107	160810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	320	2	2.26	33133836560	2208224	195.96	14480	15890	14130	18430	9930	14180	15005.42	0.36	22908	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1185	-4.95	2.87	12	27.01	-2929.00	5048.00	19420	20241108	-25.33	8670	20241209	67.24	15890	-8.75	20250107	12700	14.17	20250102	19420	-25.33	20241108	8670	67.24	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
107	20250107	150811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	10	2	0.07	32420864090	2158658	191.56	14480	15890	14130	18430	9930	14180	15019.02	0.36	19992	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1160	-4.84	2.81	12	26.41	-2929.00	5048.00	19420	20241108	-26.93	8670	20241209	63.67	15890	-10.70	20250107	12700	11.73	20250102	19420	-26.93	20241108	8670	63.67	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
108	20250107	140809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	330	2	2.33	30568106360	2028743	180.04	14480	15890	14200	18430	9930	14180	15067.54	0.36	-8157	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1186	-4.95	2.87	12	24.82	-2929.00	5048.00	19420	20241108	-25.28	8670	20241209	67.36	15890	-8.68	20250107	12700	14.25	20250102	19420	-25.28	20241108	8670	67.36	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
109	20250107	130809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14670	490	2	3.46	29310694760	1942099	172.35	14480	15890	14200	18430	9930	14180	15092.31	0.36	-12845	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1199	-5.01	2.91	12	23.76	-2929.00	5048.00	19420	20241108	-24.46	8670	20241209	69.20	15890	-7.68	20250107	12700	15.51	20250102	19420	-24.46	20241108	8670	69.20	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
110	20250107	120810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	530	2	3.74	27179899380	1796994	159.47	14480	15890	14200	18430	9930	14180	15125.24	0.36	-21551	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1203	-5.02	2.91	12	21.98	-2929.00	5048.00	19420	20241108	-24.25	8670	20241209	69.67	15890	-7.43	20250107	12700	15.83	20250102	19420	-24.25	20241108	8670	69.67	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
111	20250107	110806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14280	100	2	0.71	4107486010	283678	25.17	14480	14710	14250	18430	9930	14180	14479.47	0.36	-21880	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1167	-4.88	2.83	12	3.47	-2929.00	5048.00	19420	20241108	-26.47	8670	20241209	64.71	14880	-4.03	20250106	12700	12.44	20250102	19420	-26.47	20241108	8670	64.71	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
112	20250107	100812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14270	90	2	0.63	3511379660	242120	21.49	14480	14710	14250	18430	9930	14180	14502.74	0.36	-18825	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1167	-4.87	2.83	12	2.96	-2929.00	5048.00	19420	20241108	-26.52	8670	20241209	64.59	14880	-4.10	20250106	12700	12.36	20250102	19420	-26.52	20241108	8670	64.59	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
113	20250107	090813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14330	150	2	1.06	979259290	67687	6.01	14480	14600	14310	18430	9930	14180	14467.76	0.36	-8096	15226	14702	14356	13832	13486	14530	13660	8	4250	100	9920	10	1	8174789	1171	-4.89	2.84	12	0.83	-2929.00	5048.00	19420	20241108	-26.21	8670	20241209	65.28	14880	-3.70	20250106	12700	12.83	20250102	19420	-26.21	20241108	8670	65.28	20241209	1.00	N	163280	100	8 억	29103	N	N	N	N
114	20250106	160802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14180	340	2	2.46	16170407450	1119203	318.22	14290	14880	14010	17990	9690	13840	14448.62	0.91	-45970	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1159	-4.84	2.81	12	13.69	-2929.00	5048.00	19420	20241108	-26.98	8670	20241209	63.55	14880	-4.70	20250106	12700	11.65	20250102	19420	-26.98	20241108	8670	63.55	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
115	20250106	150800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14280	440	2	3.18	15745953500	1089309	309.72	14290	14880	14010	17990	9690	13840	14455.22	0.91	-49642	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1167	-4.88	2.83	12	13.33	-2929.00	5048.00	19420	20241108	-26.47	8670	20241209	64.71	14880	-4.03	20250106	12700	12.44	20250102	19420	-26.47	20241108	8670	64.71	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
116	20250106	140801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14290	450	2	3.25	14875164410	1028703	292.49	14290	14880	14010	17990	9690	13840	14460.36	0.91	-55193	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1168	-4.88	2.83	12	12.58	-2929.00	5048.00	19420	20241108	-26.42	8670	20241209	64.82	14880	-3.97	20250106	12700	12.52	20250102	19420	-26.42	20241108	8670	64.82	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
117	20250106	130757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14450	610	2	4.41	13204321630	911875	259.27	14290	14880	14010	17990	9690	13840	14480.69	0.91	-60333	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1181	-4.93	2.86	12	11.15	-2929.00	5048.00	19420	20241108	-25.59	8670	20241209	66.67	14880	-2.89	20250106	12700	13.78	20250102	19420	-25.59	20241108	8670	66.67	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
118	20250106	120758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	520	2	3.76	8366736040	581895	165.45	14290	14730	14010	17990	9690	13840	14378.80	0.91	-49958	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1174	-4.90	2.84	12	7.12	-2929.00	5048.00	19420	20241108	-26.06	8670	20241209	65.63	14730	-2.51	20250106	12700	13.07	20250102	19420	-26.06	20241108	8670	65.63	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
119	20250106	110757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	630	2	4.55	7828997650	544587	154.84	14290	14730	14010	17990	9690	13840	14376.43	0.91	-49477	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1183	-4.94	2.87	12	6.66	-2929.00	5048.00	19420	20241108	-25.49	8670	20241209	66.90	14730	-1.77	20250106	12700	13.94	20250102	19420	-25.49	20241108	8670	66.90	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
120	20250106	100754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14440	600	2	4.34	5091631300	356438	101.34	14290	14580	14010	17990	9690	13840	14285.27	0.91	-19535	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1180	-4.93	2.86	12	4.36	-2929.00	5048.00	19420	20241108	-25.64	8670	20241209	66.55	14580	-0.96	20250106	12700	13.70	20250102	19420	-25.64	20241108	8670	66.55	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
121	20250106	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14050	210	2	1.52	1219827970	86233	24.52	14290	14290	14010	17990	9690	13840	14147.16	0.91	-37086	14273	14056	13683	13466	13093	14165	13575	8	4150	100	9680	10	1	8174789	1149	-4.80	2.78	12	1.05	-2929.00	5048.00	19420	20241108	-27.65	8670	20241209	62.05	14290	-1.68	20250106	12700	10.63	20250102	19420	-27.65	20241108	8670	62.05	20241209	0.69	N	163280	100	8 억	74326	N	N	N	N
122	20250103	160750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13840	210	2	1.54	4622264640	340301	99.42	13740	13900	13310	17710	9550	13630	13582.69	1.39	-38671	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1131	-4.73	2.74	12	4.16	-2929.00	5048.00	19420	20241108	-28.73	8670	20241209	59.63	13900	-0.43	20250103	12700	8.98	20250102	19420	-28.73	20241108	8670	59.63	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
123	20250103	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13760	130	2	0.95	4034975140	297791	87.00	13740	13880	13310	17710	9550	13630	13549.56	1.39	-31916	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1125	-4.70	2.73	12	3.64	-2929.00	5048.00	19420	20241108	-29.15	8670	20241209	58.71	13880	-0.86	20250103	12700	8.35	20250102	19420	-29.15	20241108	8670	58.71	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
124	20250103	140754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13570	-60	5	-0.44	2974868960	220520	64.43	13740	13740	13310	17710	9550	13630	13489.93	1.39	-32738	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1109	-4.63	2.69	12	2.70	-2929.00	5048.00	19420	20241108	-30.12	8670	20241209	56.52	13740	-1.24	20250103	12700	6.85	20250102	19420	-30.12	20241108	8670	56.52	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
125	20250103	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	-70	5	-0.51	2481624770	183983	53.75	13740	13740	13310	17710	9550	13630	13487.96	1.39	-22603	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1109	-4.63	2.69	12	2.25	-2929.00	5048.00	19420	20241108	-30.18	8670	20241209	56.40	13740	-1.31	20250103	12700	6.77	20250102	19420	-30.18	20241108	8670	56.40	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
126	20250103	120752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	-190	5	-1.39	1941961360	144241	42.14	13740	13740	13310	17710	9550	13630	13462.74	1.39	-15829	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1099	-4.59	2.66	12	1.76	-2929.00	5048.00	19420	20241108	-30.79	8670	20241209	55.02	13740	-2.18	20250103	12700	5.83	20250102	19420	-30.79	20241108	8670	55.02	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
127	20250103	110753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	-200	5	-1.47	1739053060	129102	37.72	13740	13740	13310	17710	9550	13630	13469.77	1.39	-16829	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1098	-4.59	2.66	12	1.58	-2929.00	5048.00	19420	20241108	-30.84	8670	20241209	54.90	13740	-2.26	20250103	12700	5.75	20250102	19420	-30.84	20241108	8670	54.90	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
128	20250103	100750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	-240	5	-1.76	1329251140	98535	28.79	13740	13740	13310	17710	9550	13630	13489.44	1.39	-18593	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1095	-4.57	2.65	12	1.21	-2929.00	5048.00	19420	20241108	-31.05	8670	20241209	54.44	13740	-2.55	20250103	12700	5.43	20250102	19420	-31.05	20241108	8670	54.44	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
129	20250103	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	-230	5	-1.69	424840630	31520	9.21	13740	13740	13310	17710	9550	13630	13476.05	1.39	-6767	14316	13972	13336	12992	12356	14145	13165	8	4080	100	9540	10	1	8174789	1095	-4.57	2.65	12	0.39	-2929.00	5048.00	19420	20241108	-31.00	8670	20241209	54.56	13740	-2.47	20250103	12700	5.51	20250102	19420	-31.00	20241108	8670	54.56	20241209	0.67	N	163280	100	8 억	113855	N	N	N	N
130	20250102	160745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13630	330	2	2.48	4486616390	335598	44.91	12920	13680	12700	17290	9310	13300	13367.92	1.76	-30298	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1114	-4.65	2.70	12	4.11	-2929.00	5048.00	19420	20241108	-29.81	8670	20241209	57.21	13680	-0.37	20250102	12700	7.32	20250102	19420	-29.81	20241108	8670	57.21	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
131	20250102	150746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13610	310	2	2.33	3991665370	299260	40.05	12920	13670	12700	17290	9310	13300	13338.49	1.76	-21010	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1113	-4.65	2.70	12	3.66	-2929.00	5048.00	19420	20241108	-29.92	8670	20241209	56.98	13670	-0.44	20250102	12700	7.17	20250102	19420	-29.92	20241108	8670	56.98	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
132	20250102	140744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	160	2	1.20	3204240680	241274	32.29	12920	13670	12700	17290	9310	13300	13280.48	1.76	-17886	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1100	-4.60	2.67	12	2.95	-2929.00	5048.00	19420	20241108	-30.69	8670	20241209	55.25	13670	-1.54	20250102	12700	5.98	20250102	19420	-30.69	20241108	8670	55.25	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
133	20250102	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	90	2	0.68	2558166410	193442	25.89	12920	13520	12700	17290	9310	13300	13224.34	1.76	-17077	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1095	-4.57	2.65	12	2.37	-2929.00	5048.00	19420	20241108	-31.05	8670	20241209	54.44	13520	-0.96	20250102	12700	5.43	20250102	19420	-31.05	20241108	8670	54.44	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
134	20250102	120743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13360	60	2	0.45	2107039850	159866	21.39	12920	13460	12700	17290	9310	13300	13179.79	1.76	-14884	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1092	-4.56	2.65	12	1.96	-2929.00	5048.00	19420	20241108	-31.20	8670	20241209	54.09	13460	-0.74	20250102	12700	5.20	20250102	19420	-31.20	20241108	8670	54.09	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
135	20250102	110734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	30	2	0.23	1761666990	134032	17.94	12920	13460	12700	17290	9310	13300	13143.25	1.76	-13607	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1090	-4.55	2.64	12	1.64	-2929.00	5048.00	19420	20241108	-31.36	8670	20241209	53.75	13460	-0.97	20250102	12700	4.96	20250102	19420	-31.36	20241108	8670	53.75	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
136	20250102	100742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-460	5	-3.46	521338230	40489	5.42	12920	13010	12700	17290	9310	13300	12872.62	1.76	-5571	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1050	-4.38	2.54	12	0.50	-2929.00	5048.00	19420	20241108	-33.88	8670	20241209	48.10	13010	-1.31	20250102	12700	1.10	20250102	19420	-33.88	20241108	8670	48.10	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N
137	20250102	090735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	0	3	0.00	0	0	0.00	0	0	0	17290	9310	13300	0.00	1.76	0	14613	13956	13093	12436	11573	14285	12765	8	3990	100	9310	10	1	8174789	1087	-4.54	2.63	12	0.00	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	0	0.00	0	0	0.00	0	19420	-31.51	20241108	8670	53.40	20241209	0.29	N	163280	100	8 억	143963	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History