KissMeData/108230/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4540	-145	5	-3.09	373583445	80961	185.26	4680	4715	4540	6090	3280	4685	4614.36	3.75	-9572	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1726	3.01	0.43	12	0.21	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	4945	-8.19	20250121	4470	1.57	20250102	8920	-49.10	20240619	4170	8.87	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
3	20250124	150815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4580	-105	5	-2.24	328766905	71104	162.71	4680	4715	4570	6090	3280	4685	4623.75	3.75	-5965	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1741	3.04	0.43	12	0.19	1508.00	10639.00	8920	20240619	-48.65	4170	20241115	9.83	4945	-7.38	20250121	4470	2.46	20250102	8920	-48.65	20240619	4170	9.83	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
4	20250124	140814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4600	-85	5	-1.81	240480760	51847	118.64	4680	4715	4600	6090	3280	4685	4638.28	3.75	-620	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1749	3.05	0.43	12	0.14	1508.00	10639.00	8920	20240619	-48.43	4170	20241115	10.31	4945	-6.98	20250121	4470	2.91	20250102	8920	-48.43	20240619	4170	10.31	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
5	20250124	130815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4610	-75	5	-1.60	220706905	47559	108.83	4680	4715	4600	6090	3280	4685	4640.70	3.75	2319	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1753	3.06	0.43	12	0.13	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	4945	-6.77	20250121	4470	3.13	20250102	8920	-48.32	20240619	4170	10.55	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
6	20250124	120812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-40	5	-0.85	151390830	32545	74.47	4680	4715	4630	6090	3280	4685	4651.74	3.75	-112	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1766	3.08	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	4945	-6.07	20250121	4470	3.91	20250102	8920	-47.93	20240619	4170	11.39	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
7	20250124	110815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4645	-40	5	-0.85	107756990	23131	52.93	4680	4715	4640	6090	3280	4685	4658.55	3.75	-1154	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1766	3.08	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.93	4170	20241115	11.39	4945	-6.07	20250121	4470	3.91	20250102	8920	-47.93	20240619	4170	11.39	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
8	20250124	100811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4650	-35	5	-0.75	86507525	18561	42.47	4680	4715	4645	6090	3280	4685	4660.71	3.75	235	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1768	3.08	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.87	4170	20241115	11.51	4945	-5.97	20250121	4470	4.03	20250102	8920	-47.87	20240619	4170	11.51	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
9	20250124	090816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	-30	5	-0.64	17881005	3830	8.76	4680	4685	4655	6090	3280	4685	4668.67	3.75	168	4948	4816	4748	4616	4548	4782	4582	191	1405	500	3270	5	1	38023245	1770	3.09	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	4945	-5.86	20250121	4470	4.14	20250102	8920	-47.81	20240619	4170	11.63	20241115	1.51	N	108230	500	191 억	1424839	N	N	1	N	N
10	20250123	160811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-120	5	-2.50	204077370	43203	116.87	4880	4880	4680	6240	3365	4805	4723.73	3.80	-19090	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1781	3.11	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.48	4170	20241115	12.35	4945	-5.26	20250121	4470	4.81	20250102	8920	-47.48	20240619	4170	12.35	20241115	1.52	N	108230	500	191 억	1445412	N	N	1	N	N
11	20250123	150810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	-80	5	-1.66	188859795	39961	108.10	4880	4880	4680	6240	3365	4805	4726.10	3.80	-18333	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1797	3.13	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4945	-4.45	20250121	4470	5.70	20250102	8920	-47.03	20240619	4170	13.31	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
12	20250123	140811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	-90	5	-1.87	177666720	37588	101.68	4880	4880	4680	6240	3365	4805	4726.69	3.80	-16418	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1793	3.13	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4945	-4.65	20250121	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
13	20250123	130809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	-85	5	-1.77	167207900	35371	95.69	4880	4880	4680	6240	3365	4805	4727.26	3.80	-15416	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1795	3.13	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	4945	-4.55	20250121	4470	5.59	20250102	8920	-47.09	20240619	4170	13.19	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
14	20250123	120811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-120	5	-2.50	151891310	32104	86.85	4880	4880	4680	6240	3365	4805	4731.23	3.80	-17218	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1781	3.11	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.48	4170	20241115	12.35	4945	-5.26	20250121	4470	4.81	20250102	8920	-47.48	20240619	4170	12.35	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
15	20250123	110801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-105	5	-2.19	118171685	24930	67.44	4880	4880	4700	6240	3365	4805	4740.14	3.80	-11658	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1787	3.12	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4470	5.15	20250102	8920	-47.31	20240619	4170	12.71	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
16	20250123	100810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	-85	5	-1.77	92899100	19558	52.91	4880	4880	4705	6240	3365	4805	4749.93	3.80	-10979	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1795	3.13	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	4945	-4.55	20250121	4470	5.59	20250102	8920	-47.09	20240619	4170	13.19	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
17	20250123	090810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-20	5	-0.42	37554315	7864	21.27	4880	4880	4760	6240	3365	4805	4775.47	3.80	-4038	4931	4867	4816	4752	4701	4842	4727	191	1435	500	3360	5	1	38023245	1819	3.17	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4945	-3.24	20250121	4470	7.05	20250102	8920	-46.36	20240619	4170	14.75	20241115	1.52	N	108230	500	191 억	1445412	N	N	0	N	N
18	20250122	160804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4805	-45	5	-0.93	177499295	36945	117.23	4880	4880	4765	6300	3395	4850	4804.42	3.82	-8188	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1827	3.19	0.45	12	0.10	1508.00	10639.00	8920	20240619	-46.13	4170	20241115	15.23	4945	-2.83	20250121	4470	7.49	20250102	8920	-46.13	20240619	4170	15.23	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
19	20250122	150804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	-15	5	-0.31	166948070	34752	110.27	4880	4880	4765	6300	3395	4850	4803.98	3.82	-7676	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1838	3.21	0.45	12	0.09	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4945	-2.22	20250121	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
20	20250122	140803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4845	-5	5	-0.10	158576570	33017	104.76	4880	4880	4765	6300	3395	4850	4802.88	3.82	-8279	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1842	3.21	0.46	12	0.09	1508.00	10639.00	8920	20240619	-45.68	4170	20241115	16.19	4945	-2.02	20250121	4470	8.39	20250102	8920	-45.68	20240619	4170	16.19	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
21	20250122	130805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4820	-30	5	-0.62	150424250	31327	99.40	4880	4880	4765	6300	3395	4850	4801.74	3.82	-8946	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1833	3.20	0.45	12	0.08	1508.00	10639.00	8920	20240619	-45.96	4170	20241115	15.59	4945	-2.53	20250121	4470	7.83	20250102	8920	-45.96	20240619	4170	15.59	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
22	20250122	120803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4820	-30	5	-0.62	114263665	23790	75.49	4880	4880	4765	6300	3395	4850	4803.01	3.82	-8355	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1833	3.20	0.45	12	0.06	1508.00	10639.00	8920	20240619	-45.96	4170	20241115	15.59	4945	-2.53	20250121	4470	7.83	20250102	8920	-45.96	20240619	4170	15.59	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
23	20250122	110804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4805	-45	5	-0.93	89546725	18642	59.15	4880	4880	4765	6300	3395	4850	4803.49	3.82	-6904	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1827	3.19	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.13	4170	20241115	15.23	4945	-2.83	20250121	4470	7.49	20250102	8920	-46.13	20240619	4170	15.23	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
24	20250122	100804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4805	-45	5	-0.93	75275180	15676	49.74	4880	4880	4765	6300	3395	4850	4801.94	3.82	-6892	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1827	3.19	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.13	4170	20241115	15.23	4945	-2.83	20250121	4470	7.49	20250102	8920	-46.13	20240619	4170	15.23	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
25	20250122	090805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	-35	5	-0.72	17449805	3612	11.46	4880	4880	4805	6300	3395	4850	4831.06	3.82	-2960	5016	4932	4861	4777	4706	4897	4742	191	1450	500	3390	5	1	38023245	1831	3.19	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.02	4170	20241115	15.47	4945	-2.63	20250121	4470	7.72	20250102	8920	-46.02	20240619	4170	15.47	20241115	1.51	N	108230	500	191 억	1453600	N	N	10	N	N
26	20250121	160759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	20	2	0.41	152769455	31491	42.98	4870	4945	4790	6270	3385	4830	4851.22	3.85	-11069	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1844	3.22	0.46	12	0.08	1508.00	10639.00	8920	20240619	-45.63	4170	20241115	16.31	4945	-1.92	20250121	4470	8.50	20250102	8920	-45.63	20240619	4170	16.31	20241115	1.52	N	108230	500	191 억	1464494	N	N	10	N	N
27	20250121	150801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4855	25	2	0.52	148729360	30658	41.85	4870	4945	4790	6270	3385	4830	4851.24	3.85	-10864	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1846	3.22	0.46	12	0.08	1508.00	10639.00	8920	20240619	-45.57	4170	20241115	16.43	4945	-1.82	20250121	4470	8.61	20250102	8920	-45.57	20240619	4170	16.43	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
28	20250121	140801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	20	2	0.41	135537605	27935	38.13	4870	4945	4790	6270	3385	4830	4851.89	3.85	-10752	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1844	3.22	0.46	12	0.07	1508.00	10639.00	8920	20240619	-45.63	4170	20241115	16.31	4945	-1.92	20250121	4470	8.50	20250102	8920	-45.63	20240619	4170	16.31	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
29	20250121	130800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	35	2	0.72	134517965	27725	37.84	4870	4945	4790	6270	3385	4830	4851.87	3.85	-10725	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1850	3.23	0.46	12	0.07	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4945	-1.62	20250121	4470	8.84	20250102	8920	-45.46	20240619	4170	16.67	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
30	20250121	120751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	0	3	0.00	131027770	27005	36.86	4870	4945	4790	6270	3385	4830	4851.98	3.85	-10494	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1837	3.20	0.45	12	0.07	1508.00	10639.00	8920	20240619	-45.85	4170	20241115	15.83	4945	-2.33	20250121	4470	8.05	20250102	8920	-45.85	20240619	4170	15.83	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
31	20250121	110721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	-30	5	-0.62	121436040	25008	34.14	4870	4945	4795	6270	3385	4830	4855.89	3.85	-10591	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1825	3.18	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.19	4170	20241115	15.11	4945	-2.93	20250121	4470	7.38	20250102	8920	-46.19	20240619	4170	15.11	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
32	20250121	100716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	35	2	0.72	103747715	21340	29.13	4870	4945	4825	6270	3385	4830	4861.65	3.85	-8207	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1850	3.23	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4945	-1.62	20250121	4470	8.84	20250102	8920	-45.46	20240619	4170	16.67	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
33	20250121	090802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4900	70	2	1.45	10189530	2104	2.87	4870	4900	4835	6270	3385	4830	4842.93	3.85	-1872	4956	4892	4826	4762	4696	4925	4795	191	1440	500	3380	5	1	38023245	1863	3.25	0.46	12	0.01	1508.00	10639.00	8920	20240619	-45.07	4170	20241115	17.51	4920	-0.41	20250107	4470	9.62	20250102	8920	-45.07	20240619	4170	17.51	20241115	1.52	N	108230	500	191 억	1464494	N	N	0	N	N
34	20250120	160755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	15	2	0.31	352876245	73006	188.52	4805	4890	4760	6250	3375	4815	4833.52	3.78	27064	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1837	3.20	0.45	12	0.19	1508.00	10639.00	8920	20240619	-45.85	4170	20241115	15.83	4920	-1.83	20250107	4470	8.05	20250102	8920	-45.85	20240619	4170	15.83	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
35	20250120	150800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	20	2	0.42	304068360	62909	162.45	4805	4890	4760	6250	3375	4815	4833.46	3.78	25128	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1838	3.21	0.45	12	0.17	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4920	-1.73	20250107	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
36	20250120	140758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	55	2	1.14	213723480	44247	114.26	4805	4890	4760	6250	3375	4815	4830.24	3.78	19967	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1852	3.23	0.46	12	0.12	1508.00	10639.00	8920	20240619	-45.40	4170	20241115	16.79	4920	-1.02	20250107	4470	8.95	20250102	8920	-45.40	20240619	4170	16.79	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
37	20250120	130758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	50	2	1.04	177232720	36755	94.91	4805	4875	4760	6250	3375	4815	4822.00	3.78	16571	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1850	3.23	0.46	12	0.10	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4920	-1.12	20250107	4470	8.84	20250102	8920	-45.46	20240619	4170	16.67	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
38	20250120	120759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4845	30	2	0.62	116836695	24307	62.77	4805	4850	4760	6250	3375	4815	4806.71	3.78	8717	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1842	3.21	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.68	4170	20241115	16.19	4920	-1.52	20250107	4470	8.39	20250102	8920	-45.68	20240619	4170	16.19	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
39	20250120	110800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	20	2	0.42	98671120	20551	53.07	4805	4840	4760	6250	3375	4815	4801.28	3.78	6465	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1838	3.21	0.45	12	0.05	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4920	-1.73	20250107	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
40	20250120	100759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	-15	5	-0.31	54231930	11310	29.21	4805	4840	4760	6250	3375	4815	4795.04	3.78	3915	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1825	3.18	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.19	4170	20241115	15.11	4920	-2.44	20250107	4470	7.38	20250102	8920	-46.19	20240619	4170	15.11	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
41	20250120	090800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4770	-45	5	-0.93	6688275	1398	3.61	4805	4805	4770	6250	3375	4815	4784.17	3.78	-511	4918	4866	4778	4726	4638	4892	4752	191	1435	500	3370	5	1	38023245	1814	3.16	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.52	4170	20241115	14.39	4920	-3.05	20250107	4470	6.71	20250102	8920	-46.52	20240619	4170	14.39	20241115	1.50	N	108230	500	191 억	1437354	N	N	2	N	N
42	20250117	160757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	85	2	1.80	184346715	38690	142.05	4750	4830	4690	6140	3315	4730	4763.41	3.77	5004	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1831	3.19	0.45	12	0.10	1508.00	10639.00	8920	20240619	-46.02	4170	20241115	15.47	4920	-2.13	20250107	4470	7.72	20250102	8920	-46.02	20240619	4170	15.47	20241115	1.50	N	108230	500	191 억	1432584	N	N	2	N	N
43	20250117	150759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4820	90	2	1.90	170072580	35725	131.16	4750	4830	4690	6140	3315	4730	4760.62	3.77	5174	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1833	3.20	0.45	12	0.09	1508.00	10639.00	8920	20240619	-45.96	4170	20241115	15.59	4920	-2.03	20250107	4470	7.83	20250102	8920	-45.96	20240619	4170	15.59	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
44	20250117	140759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4760	30	2	0.63	131719710	27728	101.80	4750	4800	4690	6140	3315	4730	4750.44	3.77	4222	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1810	3.16	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.64	4170	20241115	14.15	4920	-3.25	20250107	4470	6.49	20250102	8920	-46.64	20240619	4170	14.15	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
45	20250117	130757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	20	2	0.42	64890560	13737	50.44	4750	4795	4690	6140	3315	4730	4723.77	3.77	2449	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1806	3.15	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.75	4170	20241115	13.91	4920	-3.46	20250107	4470	6.26	20250102	8920	-46.75	20240619	4170	13.91	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
46	20250117	120759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4740	10	2	0.21	40663855	8614	31.63	4750	4795	4690	6140	3315	4730	4720.65	3.77	2628	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1802	3.14	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.86	4170	20241115	13.67	4920	-3.66	20250107	4470	6.04	20250102	8920	-46.86	20240619	4170	13.67	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
47	20250117	110757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	-20	5	-0.42	22156475	4703	17.27	4750	4795	4690	6140	3315	4730	4711.06	3.77	-56	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1791	3.12	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	4920	-4.27	20250107	4470	5.37	20250102	8920	-47.20	20240619	4170	12.95	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
48	20250117	100800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	20	2	0.42	16100040	3417	12.55	4750	4795	4690	6140	3315	4730	4711.64	3.77	-434	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1806	3.15	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.75	4170	20241115	13.91	4920	-3.46	20250107	4470	6.26	20250102	8920	-46.75	20240619	4170	13.91	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
49	20250117	090759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	50	2	1.06	784220	165	0.61	4750	4795	4730	6140	3315	4730	4756.00	3.77	-71	4813	4771	4733	4691	4653	4792	4712	191	1410	500	3310	5	1	38023245	1818	3.17	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.41	4170	20241115	14.63	4920	-2.85	20250107	4470	6.94	20250102	8920	-46.41	20240619	4170	14.63	20241115	1.50	N	108230	500	191 억	1432584	N	N	0	N	N
50	20250116	160753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	50	2	1.07	127524505	26968	71.41	4695	4775	4695	6080	3280	4680	4728.73	3.79	-7614	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1798	3.14	0.44	12	0.07	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4920	-3.86	20250107	4470	5.82	20250102	8920	-46.97	20240619	4170	13.43	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
51	20250116	150716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	30	2	0.64	120647940	25513	67.55	4695	4775	4695	6080	3280	4680	4728.88	3.79	-7708	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1791	3.12	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	4920	-4.27	20250107	4470	5.37	20250102	8920	-47.20	20240619	4170	12.95	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
52	20250116	140757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	25	2	0.53	92390735	19510	51.66	4695	4775	4695	6080	3280	4680	4735.56	3.79	-7382	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1789	3.12	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.25	4170	20241115	12.83	4920	-4.37	20250107	4470	5.26	20250102	8920	-47.25	20240619	4170	12.83	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
53	20250116	130756	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	45	2	0.96	74287500	15680	41.52	4695	4775	4695	6080	3280	4680	4737.72	3.79	-7184	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1797	3.13	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4920	-3.96	20250107	4470	5.70	20250102	8920	-47.03	20240619	4170	13.31	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
54	20250116	120756	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4740	60	2	1.28	63195655	13339	35.32	4695	4775	4695	6080	3280	4680	4737.66	3.79	-5868	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1802	3.14	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.86	4170	20241115	13.67	4920	-3.66	20250107	4470	6.04	20250102	8920	-46.86	20240619	4170	13.67	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
55	20250116	110757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	35	2	0.75	56552465	11932	31.59	4695	4775	4695	6080	3280	4680	4739.56	3.79	-5475	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1793	3.13	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4920	-4.17	20250107	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
56	20250116	100757	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	75	2	1.60	39495755	8320	22.03	4695	4775	4695	6080	3280	4680	4747.09	3.79	-3994	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1808	3.15	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	4920	-3.35	20250107	4470	6.38	20250102	8920	-46.69	20240619	4170	14.03	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
57	20250116	090759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4770	90	2	1.92	1320585	280	0.74	4695	4775	4695	6080	3280	4680	4716.38	3.79	-91	4793	4736	4703	4646	4613	4720	4630	191	1400	500	3270	5	1	38023245	1814	3.16	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.52	4170	20241115	14.39	4920	-3.05	20250107	4470	6.71	20250102	8920	-46.52	20240619	4170	14.39	20241115	1.52	N	108230	500	191 억	1440198	N	N	0	N	N
58	20250115	160754	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	-50	5	-1.06	178052050	37767	89.99	4690	4760	4670	6140	3315	4730	4714.49	3.79	-1562	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1779	3.10	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.53	4170	20241115	12.23	4920	-4.88	20250107	4470	4.70	20250102	8920	-47.53	20240619	4170	12.23	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
59	20250115	150755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	-15	5	-0.32	169527105	35949	85.66	4690	4760	4670	6140	3315	4730	4715.77	3.79	-1934	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1793	3.13	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4920	-4.17	20250107	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
60	20250115	140749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-60	5	-1.27	140018130	29685	70.73	4690	4760	4670	6140	3315	4730	4716.80	3.79	-1008	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1776	3.10	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	4920	-5.08	20250107	4470	4.47	20250102	8920	-47.65	20240619	4170	11.99	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
61	20250115	130755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-45	5	-0.95	122055370	25848	61.59	4690	4760	4680	6140	3315	4730	4722.04	3.79	820	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1781	3.11	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.48	4170	20241115	12.35	4920	-4.78	20250107	4470	4.81	20250102	8920	-47.48	20240619	4170	12.35	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
62	20250115	120740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	-15	5	-0.32	104761700	22159	52.80	4690	4760	4690	6140	3315	4730	4727.73	3.79	2678	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1793	3.13	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4920	-4.17	20250107	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
63	20250115	110755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	0	3	0.00	74543265	15737	37.50	4690	4760	4690	6140	3315	4730	4736.82	3.79	5358	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1798	3.14	0.44	12	0.04	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4920	-3.86	20250107	4470	5.82	20250102	8920	-46.97	20240619	4170	13.43	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
64	20250115	100755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	-5	5	-0.11	27130900	5730	13.65	4690	4755	4690	6140	3315	4730	4734.89	3.79	1110	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1797	3.13	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4920	-3.96	20250107	4470	5.70	20250102	8920	-47.03	20240619	4170	13.31	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
65	20250115	090758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	0	3	0.00	3186625	677	1.61	4690	4730	4690	6140	3315	4730	4706.98	3.79	541	4843	4786	4708	4651	4573	4815	4680	191	1410	500	3310	5	1	38023245	1798	3.14	0.44	12	0.00	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4920	-3.86	20250107	4470	5.82	20250102	8920	-46.97	20240619	4170	13.43	20241115	1.52	N	108230	500	191 억	1441756	N	N	0	N	N
66	20250114	160740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	65	2	1.39	196456050	41943	94.87	4665	4765	4630	6060	3270	4665	4683.88	3.76	13714	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1798	3.14	0.44	12	0.11	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4920	-3.86	20250107	4470	5.82	20250102	8920	-46.97	20240619	4170	13.43	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
67	20250114	150752	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	50	2	1.07	191186965	40826	92.35	4665	4765	4630	6060	3270	4665	4682.97	3.76	13721	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1793	3.13	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4920	-4.17	20250107	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
68	20250114	140751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	60	2	1.29	147864350	31633	71.55	4665	4765	4630	6060	3270	4665	4674.37	3.76	7350	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1797	3.13	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4920	-3.96	20250107	4470	5.70	20250102	8920	-47.03	20240619	4170	13.31	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
69	20250114	130750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	-5	5	-0.11	63675980	13671	30.92	4665	4765	4630	6060	3270	4665	4657.74	3.76	553	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1772	3.09	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.76	4170	20241115	11.75	4920	-5.28	20250107	4470	4.25	20250102	8920	-47.76	20240619	4170	11.75	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
70	20250114	120747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	10	2	0.21	53706430	11532	26.09	4665	4765	4630	6060	3270	4665	4657.17	3.76	-731	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1778	3.10	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.59	4170	20241115	12.11	4920	-4.98	20250107	4470	4.59	20250102	8920	-47.59	20240619	4170	12.11	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
71	20250114	110748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	-10	5	-0.21	49132690	10550	23.86	4665	4765	4630	6060	3270	4665	4657.13	3.76	-607	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1770	3.09	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	4920	-5.39	20250107	4470	4.14	20250102	8920	-47.81	20240619	4170	11.63	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
72	20250114	100746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	-10	5	-0.21	35096260	7532	17.04	4665	4765	4630	6060	3270	4665	4659.62	3.76	180	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1770	3.09	0.44	12	0.02	1508.00	10639.00	8920	20240619	-47.81	4170	20241115	11.63	4920	-5.39	20250107	4470	4.14	20250102	8920	-47.81	20240619	4170	11.63	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
73	20250114	090750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	100	2	2.14	952255	202	0.46	4665	4765	4665	6060	3270	4665	4714.13	3.76	-92	4888	4776	4703	4591	4518	4740	4555	191	1395	500	3260	5	1	38023245	1812	3.16	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	4920	-3.15	20250107	4470	6.60	20250102	8920	-46.58	20240619	4170	14.27	20241115	1.52	N	108230	500	191 억	1427842	N	N	12	N	N
74	20250113	160739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	-115	5	-2.41	207870385	44206	222.97	4760	4815	4630	6210	3350	4780	4702.40	3.78	-9977	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1774	3.09	0.44	12	0.12	1508.00	10639.00	8920	20240619	-47.70	4170	20241115	11.87	4920	-5.18	20250107	4470	4.36	20250102	8920	-47.70	20240619	4170	11.87	20241115	1.50	N	108230	500	191 억	1437820	N	N	12	N	N
75	20250113	150743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	-120	5	-2.51	177545500	37674	190.02	4760	4815	4640	6210	3350	4780	4712.68	3.78	-9221	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1772	3.09	0.44	12	0.10	1508.00	10639.00	8920	20240619	-47.76	4170	20241115	11.75	4920	-5.28	20250107	4470	4.25	20250102	8920	-47.76	20240619	4170	11.75	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
76	20250113	140730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	-90	5	-1.88	123729085	26156	131.93	4760	4815	4665	6210	3350	4780	4730.43	3.78	-10443	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1783	3.11	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4920	-4.67	20250107	4470	4.92	20250102	8920	-47.42	20240619	4170	12.47	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
77	20250113	130732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	-85	5	-1.78	112871970	23839	120.24	4760	4815	4665	6210	3350	4780	4734.76	3.78	-8943	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1785	3.11	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.37	4170	20241115	12.59	4920	-4.57	20250107	4470	5.03	20250102	8920	-47.37	20240619	4170	12.59	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
78	20250113	120735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4685	-95	5	-1.99	102685890	21659	109.25	4760	4815	4685	6210	3350	4780	4741.03	3.78	-7591	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1781	3.11	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.48	4170	20241115	12.35	4920	-4.78	20250107	4470	4.81	20250102	8920	-47.48	20240619	4170	12.35	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
79	20250113	110733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	-50	5	-1.05	75547635	15892	80.16	4760	4815	4720	6210	3350	4780	4753.82	3.78	-2095	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1798	3.14	0.44	12	0.04	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4920	-3.86	20250107	4470	5.82	20250102	8920	-46.97	20240619	4170	13.43	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
80	20250113	100733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	-15	5	-0.31	47858975	10049	50.69	4760	4815	4730	6210	3350	4780	4762.56	3.78	1513	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1812	3.16	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	4920	-3.15	20250107	4470	6.60	20250102	8920	-46.58	20240619	4170	14.27	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
81	20250113	090738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4740	-40	5	-0.84	16161005	3396	17.13	4760	4780	4735	6210	3350	4780	4758.84	3.78	1347	4880	4830	4805	4755	4730	4817	4742	191	1430	500	3340	5	1	38023245	1802	3.14	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.86	4170	20241115	13.67	4920	-3.66	20250107	4470	6.04	20250102	8920	-46.86	20240619	4170	13.67	20241115	1.50	N	108230	500	191 억	1437820	N	N	0	N	N
82	20250110	160715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	-20	5	-0.42	92434385	19206	57.77	4800	4855	4780	6240	3360	4800	4812.87	3.78	-5748	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1818	3.17	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.41	4170	20241115	14.63	4920	-2.85	20250107	4470	6.94	20250102	8920	-46.41	20240619	4170	14.63	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
83	20250110	150727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	30	2	0.62	68867920	14277	42.94	4800	4855	4795	6240	3360	4800	4823.70	3.78	-983	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1837	3.20	0.45	12	0.04	1508.00	10639.00	8920	20240619	-45.85	4170	20241115	15.83	4920	-1.83	20250107	4470	8.05	20250102	8920	-45.85	20240619	4170	15.83	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
84	20250110	140730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4820	20	2	0.42	55494655	11502	34.60	4800	4855	4795	6240	3360	4800	4824.78	3.78	-2703	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1833	3.20	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.96	4170	20241115	15.59	4920	-2.03	20250107	4470	7.83	20250102	8920	-45.96	20240619	4170	15.59	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
85	20250110	130729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4825	25	2	0.52	48100630	9964	29.97	4800	4855	4795	6240	3360	4800	4827.44	3.78	-2712	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1835	3.20	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.91	4170	20241115	15.71	4920	-1.93	20250107	4470	7.94	20250102	8920	-45.91	20240619	4170	15.71	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
86	20250110	120730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	40	2	0.83	36002465	7459	22.44	4800	4855	4795	6240	3360	4800	4826.71	3.78	-2219	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1840	3.21	0.45	12	0.02	1508.00	10639.00	8920	20240619	-45.74	4170	20241115	16.07	4920	-1.63	20250107	4470	8.28	20250102	8920	-45.74	20240619	4170	16.07	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
87	20250110	110728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	40	2	0.83	32882445	6815	20.50	4800	4855	4795	6240	3360	4800	4825.01	3.78	-2173	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1840	3.21	0.45	12	0.02	1508.00	10639.00	8920	20240619	-45.74	4170	20241115	16.07	4920	-1.63	20250107	4470	8.28	20250102	8920	-45.74	20240619	4170	16.07	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
88	20250110	100727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	40	2	0.83	20543105	4263	12.82	4800	4855	4795	6240	3360	4800	4818.93	3.78	-1638	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1840	3.21	0.45	12	0.01	1508.00	10639.00	8920	20240619	-45.74	4170	20241115	16.07	4920	-1.63	20250107	4470	8.28	20250102	8920	-45.74	20240619	4170	16.07	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
89	20250110	090730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	0	3	0.00	8141595	1696	5.10	4800	4855	4795	6240	3360	4800	4800.47	3.78	-1549	4940	4870	4820	4750	4700	4845	4725	191	1440	500	3360	5	1	38023245	1825	3.18	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.19	4170	20241115	15.11	4920	-2.44	20250107	4470	7.38	20250102	8920	-46.19	20240619	4170	15.11	20241115	1.48	N	108230	500	191 억	1438983	N	N	0	N	N
90	20250109	160724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	-90	5	-1.84	159379400	33246	78.73	4845	4890	4770	6350	3425	4890	4793.94	3.81	-9311	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1825	3.18	0.45	12	0.09	1508.00	10639.00	8920	20240619	-46.19	4170	20241115	15.11	4920	-2.44	20250107	4470	7.38	20250102	8920	-46.19	20240619	4170	15.11	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
91	20250109	150724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-100	5	-2.04	147766895	30829	73.01	4845	4890	4770	6350	3425	4890	4793.11	3.81	-8197	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1821	3.18	0.45	12	0.08	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4920	-2.64	20250107	4470	7.16	20250102	8920	-46.30	20240619	4170	14.87	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
92	20250109	140724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-100	5	-2.04	135216805	28204	66.79	4845	4890	4770	6350	3425	4890	4794.24	3.81	-8019	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1821	3.18	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4920	-2.64	20250107	4470	7.16	20250102	8920	-46.30	20240619	4170	14.87	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
93	20250109	130724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-105	5	-2.15	121147765	25262	59.82	4845	4890	4770	6350	3425	4890	4795.65	3.81	-7785	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1819	3.17	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4920	-2.74	20250107	4470	7.05	20250102	8920	-46.36	20240619	4170	14.75	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
94	20250109	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-105	5	-2.15	118139695	24633	58.33	4845	4890	4770	6350	3425	4890	4795.99	3.81	-7786	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1819	3.17	0.45	12	0.06	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4920	-2.74	20250107	4470	7.05	20250102	8920	-46.36	20240619	4170	14.75	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
95	20250109	110729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4795	-95	5	-1.94	113959985	23759	56.26	4845	4890	4770	6350	3425	4890	4796.50	3.81	-7088	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1823	3.18	0.45	12	0.06	1508.00	10639.00	8920	20240619	-46.24	4170	20241115	14.99	4920	-2.54	20250107	4470	7.27	20250102	8920	-46.24	20240619	4170	14.99	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
96	20250109	100726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4820	-70	5	-1.43	47441635	9851	23.33	4845	4890	4785	6350	3425	4890	4815.92	3.81	-5396	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1833	3.20	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.96	4170	20241115	15.59	4920	-2.03	20250107	4470	7.83	20250102	8920	-45.96	20240619	4170	15.59	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
97	20250109	090729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	-60	5	-1.23	11603515	2396	5.67	4845	4890	4830	6350	3425	4890	4842.87	3.81	-1143	4933	4911	4868	4846	4803	4922	4857	191	1460	500	3420	5	1	38023245	1837	3.20	0.45	12	0.01	1508.00	10639.00	8920	20240619	-45.85	4170	20241115	15.83	4920	-1.83	20250107	4470	8.05	20250102	8920	-45.85	20240619	4170	15.83	20241115	1.48	N	108230	500	191 억	1447700	N	N	0	N	N
98	20250108	160719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	5	2	0.10	205235850	42223	117.64	4885	4890	4825	6350	3420	4885	4860.38	3.79	4775	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1859	3.24	0.46	12	0.11	1508.00	10639.00	8920	20240619	-45.18	4170	20241115	17.27	4920	-0.61	20250107	4470	9.40	20250102	8920	-45.18	20240619	4170	17.27	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
99	20250108	150722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	5	2	0.10	199975625	41147	114.64	4885	4890	4825	6350	3420	4885	4860.03	3.79	5039	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1859	3.24	0.46	12	0.11	1508.00	10639.00	8920	20240619	-45.18	4170	20241115	17.27	4920	-0.61	20250107	4470	9.40	20250102	8920	-45.18	20240619	4170	17.27	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
100	20250108	140724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	5	2	0.10	186699290	38421	107.04	4885	4890	4825	6350	3420	4885	4859.30	3.79	4956	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1859	3.24	0.46	12	0.10	1508.00	10639.00	8920	20240619	-45.18	4170	20241115	17.27	4920	-0.61	20250107	4470	9.40	20250102	8920	-45.18	20240619	4170	17.27	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
101	20250108	130724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4855	-30	5	-0.61	115185720	23755	66.18	4885	4885	4825	6350	3420	4885	4848.90	3.79	552	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1846	3.22	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.57	4170	20241115	16.43	4920	-1.32	20250107	4470	8.61	20250102	8920	-45.57	20240619	4170	16.43	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
102	20250108	120720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	-20	5	-0.41	105254110	21710	60.49	4885	4885	4825	6350	3420	4885	4848.19	3.79	479	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1850	3.23	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4920	-1.12	20250107	4470	8.84	20250102	8920	-45.46	20240619	4170	16.67	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
103	20250108	110721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4855	-30	5	-0.61	88847045	18336	51.09	4885	4885	4825	6350	3420	4885	4845.50	3.79	2333	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1846	3.22	0.46	12	0.05	1508.00	10639.00	8920	20240619	-45.57	4170	20241115	16.43	4920	-1.32	20250107	4470	8.61	20250102	8920	-45.57	20240619	4170	16.43	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
104	20250108	100722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	-50	5	-1.02	57145695	11789	32.84	4885	4885	4830	6350	3420	4885	4847.37	3.79	3819	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1838	3.21	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4920	-1.73	20250107	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
105	20250108	090722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	-35	5	-0.72	6057620	1249	3.48	4885	4885	4845	6350	3420	4885	4849.98	3.79	-181	4988	4936	4868	4816	4748	4902	4782	191	1465	500	3410	5	1	38023245	1844	3.22	0.46	12	0.00	1508.00	10639.00	8920	20240619	-45.63	4170	20241115	16.31	4920	-1.42	20250107	4470	8.50	20250102	8920	-45.63	20240619	4170	16.31	20241115	1.48	N	108230	500	191 억	1442925	N	N	0	N	N
106	20250107	160716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4885	10	2	0.21	173709305	35863	63.41	4900	4920	4800	6330	3415	4875	4843.21	3.79	1655	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1857	3.24	0.46	12	0.09	1508.00	10639.00	8920	20240619	-45.24	4170	20241115	17.15	4920	-0.71	20250107	4470	9.28	20250102	8920	-45.24	20240619	4170	17.15	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
107	20250107	150717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4845	-30	5	-0.62	154844555	31987	56.55	4900	4920	4800	6330	3415	4875	4840.86	3.79	2720	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1842	3.21	0.46	12	0.08	1508.00	10639.00	8920	20240619	-45.68	4170	20241115	16.19	4920	-1.52	20250107	4470	8.39	20250102	8920	-45.68	20240619	4170	16.19	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
108	20250107	140716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	-40	5	-0.82	148897690	30759	54.38	4900	4920	4800	6330	3415	4875	4840.78	3.79	2630	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1838	3.21	0.45	12	0.08	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4920	-1.73	20250107	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
109	20250107	130716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	-25	5	-0.51	141584260	29247	51.71	4900	4920	4800	6330	3415	4875	4840.98	3.79	2358	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1844	3.22	0.46	12	0.08	1508.00	10639.00	8920	20240619	-45.63	4170	20241115	16.31	4920	-1.42	20250107	4470	8.50	20250102	8920	-45.63	20240619	4170	16.31	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
110	20250107	120717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4875	0	3	0.00	95681120	19761	34.94	4900	4920	4800	6330	3415	4875	4841.92	3.79	3519	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1854	3.23	0.46	12	0.05	1508.00	10639.00	8920	20240619	-45.35	4170	20241115	16.91	4920	-0.91	20250107	4470	9.06	20250102	8920	-45.35	20240619	4170	16.91	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
111	20250107	110712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	15	2	0.31	84344025	17436	30.83	4900	4920	4800	6330	3415	4875	4837.35	3.79	3604	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1859	3.24	0.46	12	0.05	1508.00	10639.00	8920	20240619	-45.18	4170	20241115	17.27	4920	-0.61	20250107	4470	9.40	20250102	8920	-45.18	20240619	4170	17.27	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
112	20250107	100718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	-60	5	-1.23	58104670	12025	21.26	4900	4920	4800	6330	3415	4875	4831.99	3.79	2508	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1831	3.19	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.02	4170	20241115	15.47	4920	-2.13	20250107	4470	7.72	20250102	8920	-46.02	20240619	4170	15.47	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
113	20250107	090719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	-40	5	-0.82	1935035	398	0.70	4900	4920	4830	6330	3415	4875	4861.90	3.79	28	5001	4937	4831	4767	4661	4970	4800	191	1455	500	3410	5	1	38023245	1838	3.21	0.45	12	0.00	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4920	-1.73	20250107	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.54	N	108230	500	191 억	1441262	N	N	27	N	N
114	20250106	160709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4875	150	2	3.17	274156705	56527	200.24	4780	4895	4725	6140	3310	4725	4849.97	3.75	15998	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1854	3.23	0.46	12	0.15	1508.00	10639.00	8920	20240619	-45.35	4170	20241115	16.91	4895	-0.41	20250106	4470	9.06	20250102	8920	-45.35	20240619	4170	16.91	20241115	1.54	N	108230	500	191 억	1425860	N	N	27	N	N
115	20250106	150707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4885	160	2	3.39	263988165	54438	192.84	4780	4895	4725	6140	3310	4725	4849.34	3.75	16227	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1857	3.24	0.46	12	0.14	1508.00	10639.00	8920	20240619	-45.24	4170	20241115	17.15	4895	-0.20	20250106	4470	9.28	20250102	8920	-45.24	20240619	4170	17.15	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
116	20250106	140709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	145	2	3.07	230604805	47599	168.62	4780	4895	4725	6140	3310	4725	4844.74	3.75	15691	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1852	3.23	0.46	12	0.13	1508.00	10639.00	8920	20240619	-45.40	4170	20241115	16.79	4895	-0.51	20250106	4470	8.95	20250102	8920	-45.40	20240619	4170	16.79	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
117	20250106	130706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	145	2	3.07	168137310	34803	123.29	4780	4870	4725	6140	3310	4725	4831.12	3.75	13646	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1852	3.23	0.46	12	0.09	1508.00	10639.00	8920	20240619	-45.40	4170	20241115	16.79	4870	0.00	20250106	4470	8.95	20250102	8920	-45.40	20240619	4170	16.79	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
118	20250106	120705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4845	120	2	2.54	110883810	23010	81.51	4780	4850	4725	6140	3310	4725	4818.94	3.75	7423	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1842	3.21	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.68	4170	20241115	16.19	4850	-0.10	20250106	4470	8.39	20250102	8920	-45.68	20240619	4170	16.19	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
119	20250106	110704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4825	100	2	2.12	89634655	18619	65.96	4780	4850	4725	6140	3310	4725	4814.15	3.75	6019	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1835	3.20	0.45	12	0.05	1508.00	10639.00	8920	20240619	-45.91	4170	20241115	15.71	4850	-0.52	20250106	4470	7.94	20250102	8920	-45.91	20240619	4170	15.71	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
120	20250106	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	110	2	2.33	54600070	11370	40.28	4780	4835	4725	6140	3310	4725	4802.12	3.75	2232	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1838	3.21	0.45	12	0.03	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4835	0.00	20250106	4470	8.17	20250102	8920	-45.80	20240619	4170	15.95	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
121	20250106	090702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	75	2	1.59	10115410	2113	7.49	4780	4800	4725	6140	3310	4725	4787.23	3.75	62	4855	4790	4675	4610	4495	4822	4642	191	1415	500	3300	5	1	38023245	1825	3.18	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.19	4170	20241115	15.11	4800	0.00	20250106	4470	7.38	20250102	8920	-46.19	20240619	4170	15.11	20241115	1.54	N	108230	500	191 억	1425860	N	N	12	N	N
122	20250103	160659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	120	2	2.61	131096905	27926	128.68	4560	4740	4560	5980	3225	4605	4693.85	3.73	6735	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1797	3.13	0.44	12	0.07	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4740	-0.32	20250103	4470	5.70	20250102	8920	-47.03	20240619	4170	13.31	20241115	1.53	N	108230	500	191 억	1418920	N	N	12	N	N
123	20250103	150702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	85	2	1.85	114111050	24316	112.04	4560	4740	4560	5980	3225	4605	4692.84	3.73	6355	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1783	3.11	0.44	12	0.06	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4740	-1.05	20250103	4470	4.92	20250102	8920	-47.42	20240619	4170	12.47	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
124	20250103	140702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	105	2	2.28	96040850	20469	94.32	4560	4740	4560	5980	3225	4605	4692.01	3.73	6356	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1791	3.12	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	4740	-0.63	20250103	4470	5.37	20250102	8920	-47.20	20240619	4170	12.95	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
125	20250103	130701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	110	2	2.39	83263405	17752	81.80	4560	4740	4560	5980	3225	4605	4690.37	3.73	6635	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1793	3.13	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4740	-0.53	20250103	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
126	20250103	120700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	110	2	2.39	80601185	17187	79.20	4560	4740	4560	5980	3225	4605	4689.66	3.73	6938	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1793	3.13	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4740	-0.53	20250103	4470	5.48	20250102	8920	-47.14	20240619	4170	13.07	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
127	20250103	110702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	100	2	2.17	70810335	15094	69.55	4560	4740	4560	5980	3225	4605	4691.29	3.73	6497	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1789	3.12	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.25	4170	20241115	12.83	4740	-0.74	20250103	4470	5.26	20250102	8920	-47.25	20240619	4170	12.83	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
128	20250103	100659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	115	2	2.50	52818595	11283	51.99	4560	4725	4560	5980	3225	4605	4681.25	3.73	6101	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1795	3.13	0.44	12	0.03	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	4725	-0.11	20250103	4470	5.59	20250102	8920	-47.09	20240619	4170	13.19	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
129	20250103	090702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	85	2	1.85	7706780	1667	7.68	4560	4700	4560	5980	3225	4605	4623.14	3.73	-297	4781	4692	4581	4492	4381	4737	4537	191	1375	500	3220	5	1	38023245	1783	3.11	0.44	12	0.00	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4700	-0.21	20250103	4470	4.92	20250102	8920	-47.42	20240619	4170	12.47	20241115	1.53	N	108230	500	191 억	1418920	N	N	0	N	N
130	20250102	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	55	2	1.21	98477440	21520	25.35	4480	4670	4470	5910	3185	4550	4576.09	3.73	-1005	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1751	3.05	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.37	4170	20241115	10.43	4670	-1.39	20250102	4470	3.02	20250102	8920	-48.37	20240619	4170	10.43	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
131	20250102	150657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	55	2	1.21	85262240	18650	21.97	4480	4670	4470	5910	3185	4550	4571.70	3.73	-826	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1751	3.05	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.37	4170	20241115	10.43	4670	-1.39	20250102	4470	3.02	20250102	8920	-48.37	20240619	4170	10.43	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
132	20250102	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4615	65	2	1.43	77848630	17032	20.07	4480	4670	4470	5910	3185	4550	4570.73	3.73	-1066	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1755	3.06	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.26	4170	20241115	10.67	4670	-1.18	20250102	4470	3.24	20250102	8920	-48.26	20240619	4170	10.67	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
133	20250102	130654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4640	90	2	1.98	68113555	14893	17.55	4480	4670	4470	5910	3185	4550	4573.53	3.73	-799	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1764	3.08	0.44	12	0.04	1508.00	10639.00	8920	20240619	-47.98	4170	20241115	11.27	4670	-0.64	20250102	4470	3.80	20250102	8920	-47.98	20240619	4170	11.27	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
134	20250102	120652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	40	2	0.88	35445130	7836	9.23	4480	4615	4470	5910	3185	4550	4523.37	3.73	-1205	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1745	3.04	0.43	12	0.02	1508.00	10639.00	8920	20240619	-48.54	4170	20241115	10.07	4615	-0.54	20250102	4470	2.68	20250102	8920	-48.54	20240619	4170	10.07	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
135	20250102	110644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4555	5	2	0.11	25902365	5748	6.77	4480	4560	4470	5910	3185	4550	4506.33	3.73	-1105	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1732	3.02	0.43	12	0.02	1508.00	10639.00	8920	20240619	-48.93	4170	20241115	9.23	4560	-0.11	20250102	4470	1.90	20250102	8920	-48.93	20240619	4170	9.23	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
136	20250102	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4475	-75	5	-1.65	12730315	2840	3.35	4480	4540	4470	5910	3185	4550	4482.51	3.73	-234	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1702	2.97	0.42	12	0.01	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	4540	-1.43	20250102	4470	0.11	20250102	8920	-49.83	20240619	4170	7.31	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N
137	20250102	090645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	3.73	0	4793	4671	4608	4486	4423	4640	4455	191	1360	500	3180	5	1	38023245	1730	3.02	0.43	12	0.00	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	0	0.00	0	0	0.00	0	8920	-48.99	20240619	4170	9.11	20241115	1.52	N	108230	500	191 억	1420136	N	N	50	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History