KissMeData/257370/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3315	-30	5	-0.90	87561975	26184	83.59	3315	3415	3305	4345	2345	3345	3344.11	0.59	-644	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	415	-12.56	1.49	12	0.21	-264.00	2226.00	10840	20241010	-69.42	3130	20241112	5.91	3835	-13.56	20250106	3260	1.69	20250102	10840	-69.42	20241010	3130	5.91	20241112	N	257370	500	62 억	73612	N	N	N	N
3	20250124	151056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3335	-10	5	-0.30	84057790	25128	80.22	3315	3415	3305	4345	2345	3345	3345.18	0.59	-503	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	417	-12.63	1.50	12	0.20	-264.00	2226.00	10840	20241010	-69.23	3130	20241112	6.55	3835	-13.04	20250106	3260	2.30	20250102	10840	-69.23	20241010	3130	6.55	20241112	N	257370	500	62 억	73612	N	N	N	N
4	20250124	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	30	2	0.90	70972675	21196	67.66	3315	3415	3315	4345	2345	3345	3348.40	0.59	360	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	422	-12.78	1.52	12	0.17	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3260	3.53	20250102	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	73612	N	N	N	N
5	20250124	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3350	5	2	0.15	64511345	19282	61.55	3315	3415	3315	4345	2345	3345	3345.68	0.59	800	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	419	-12.69	1.50	12	0.15	-264.00	2226.00	10840	20241010	-69.10	3130	20241112	7.03	3835	-12.65	20250106	3260	2.76	20250102	10840	-69.10	20241010	3130	7.03	20241112	N	257370	500	62 억	73612	N	N	N	N
6	20250124	121052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3345	0	3	0.00	56187350	16790	53.60	3315	3415	3315	4345	2345	3345	3346.48	0.59	720	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	418	-12.67	1.50	12	0.13	-264.00	2226.00	10840	20241010	-69.14	3130	20241112	6.87	3835	-12.78	20250106	3260	2.61	20250102	10840	-69.14	20241010	3130	6.87	20241112	N	257370	500	62 억	73612	N	N	N	N
7	20250124	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3350	5	2	0.15	34415270	10288	32.84	3315	3415	3315	4345	2345	3345	3345.19	0.59	1010	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	419	-12.69	1.50	12	0.08	-264.00	2226.00	10840	20241010	-69.10	3130	20241112	7.03	3835	-12.65	20250106	3260	2.76	20250102	10840	-69.10	20241010	3130	7.03	20241112	N	257370	500	62 억	73612	N	N	N	N
8	20250124	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3375	30	2	0.90	21182165	6347	20.26	3315	3415	3315	4345	2345	3345	3337.35	0.59	1637	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	422	-12.78	1.52	12	0.05	-264.00	2226.00	10840	20241010	-68.87	3130	20241112	7.83	3835	-11.99	20250106	3260	3.53	20250102	10840	-68.87	20241010	3130	7.83	20241112	N	257370	500	62 억	73612	N	N	N	N
9	20250124	091058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3345	0	3	0.00	14753490	4439	14.17	3315	3415	3315	4345	2345	3345	3323.61	0.59	1513	3668	3506	3408	3246	3148	3457	3197	63	1000	500	2000	5	1	12504861	418	-12.67	1.50	12	0.04	-264.00	2226.00	10840	20241010	-69.14	3130	20241112	6.87	3835	-12.78	20250106	3260	2.61	20250102	10840	-69.14	20241010	3130	6.87	20241112	N	257370	500	62 억	73612	N	N	N	N
10	20250123	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3345	-145	5	-4.15	105626030	31152	178.91	3570	3570	3310	4535	2445	3490	3390.70	0.59	113	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	418	-12.67	1.50	12	0.25	-264.00	2226.00	10840	20241010	-69.14	3130	20241112	6.87	3835	-12.78	20250106	3260	2.61	20250102	10840	-69.14	20241010	3130	6.87	20241112	N	257370	500	62 억	73658	N	N	N	N
11	20250123	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-135	5	-3.87	103440500	30499	175.16	3570	3570	3310	4535	2445	3490	3391.60	0.59	381	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	420	-12.71	1.51	12	0.24	-264.00	2226.00	10840	20241010	-69.05	3130	20241112	7.19	3835	-12.52	20250106	3260	2.91	20250102	10840	-69.05	20241010	3130	7.19	20241112	N	257370	500	62 억	73658	N	N	N	N
12	20250123	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3380	-110	5	-3.15	95576530	28156	161.70	3570	3570	3310	4535	2445	3490	3394.54	0.59	1132	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	423	-12.80	1.52	12	0.23	-264.00	2226.00	10840	20241010	-68.82	3130	20241112	7.99	3835	-11.86	20250106	3260	3.68	20250102	10840	-68.82	20241010	3130	7.99	20241112	N	257370	500	62 억	73658	N	N	N	N
13	20250123	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3385	-105	5	-3.01	83984250	24719	141.97	3570	3570	3310	4535	2445	3490	3397.56	0.59	970	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	423	-12.82	1.52	12	0.20	-264.00	2226.00	10840	20241010	-68.77	3130	20241112	8.15	3835	-11.73	20250106	3260	3.83	20250102	10840	-68.77	20241010	3130	8.15	20241112	N	257370	500	62 억	73658	N	N	N	N
14	20250123	121048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	-80	5	-2.29	75786610	22301	128.08	3570	3570	3310	4535	2445	3490	3398.35	0.59	1170	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	426	-12.92	1.53	12	0.18	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	3835	-11.08	20250106	3260	4.60	20250102	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	73658	N	N	N	N
15	20250123	111039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	-80	5	-2.29	45904530	13447	77.23	3570	3570	3310	4535	2445	3490	3413.74	0.59	1395	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	426	-12.92	1.53	12	0.11	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	3835	-11.08	20250106	3260	4.60	20250102	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	73658	N	N	N	N
16	20250123	101047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3445	-45	5	-1.29	25635770	7484	42.98	3570	3570	3310	4535	2445	3490	3425.41	0.59	-356	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	431	-13.05	1.55	12	0.06	-264.00	2226.00	10840	20241010	-68.22	3130	20241112	10.06	3835	-10.17	20250106	3260	5.67	20250102	10840	-68.22	20241010	3130	10.06	20241112	N	257370	500	62 억	73658	N	N	N	N
17	20250123	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3410	-80	5	-2.29	13628855	3989	22.91	3570	3570	3310	4535	2445	3490	3416.61	0.59	-70	3706	3597	3511	3402	3316	3555	3360	63	1045	500	2090	5	1	12504861	426	-12.92	1.53	12	0.03	-264.00	2226.00	10840	20241010	-68.54	3130	20241112	8.95	3835	-11.08	20250106	3260	4.60	20250102	10840	-68.54	20241010	3130	8.95	20241112	N	257370	500	62 억	73658	N	N	N	N
18	20250122	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3490	-55	5	-1.55	59388090	16909	33.88	3545	3620	3425	4605	2485	3545	3512.22	0.63	-4809	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	436	-13.22	1.57	12	0.14	-264.00	2226.00	10840	20241010	-67.80	3130	20241112	11.50	3835	-9.00	20250106	3260	7.06	20250102	10840	-67.80	20241010	3130	11.50	20241112	N	257370	500	62 억	78439	N	N	N	N
19	20250122	151042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-50	5	-1.41	53627920	15260	30.58	3545	3620	3425	4605	2485	3545	3514.28	0.63	-4151	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	437	-13.24	1.57	12	0.12	-264.00	2226.00	10840	20241010	-67.76	3130	20241112	11.66	3835	-8.87	20250106	3260	7.21	20250102	10840	-67.76	20241010	3130	11.66	20241112	N	257370	500	62 억	78439	N	N	N	N
20	20250122	141041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	-40	5	-1.13	46499910	13222	26.49	3545	3620	3425	4605	2485	3545	3516.86	0.63	-2293	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	438	-13.28	1.57	12	0.11	-264.00	2226.00	10840	20241010	-67.67	3130	20241112	11.98	3835	-8.60	20250106	3260	7.52	20250102	10840	-67.67	20241010	3130	11.98	20241112	N	257370	500	62 억	78439	N	N	N	N
21	20250122	131041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-30	5	-0.85	43937285	12489	25.03	3545	3620	3425	4605	2485	3545	3518.08	0.63	-1923	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	440	-13.31	1.58	12	0.10	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	78439	N	N	N	N
22	20250122	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	-10	5	-0.28	41963315	11926	23.90	3545	3620	3425	4605	2485	3545	3518.64	0.63	-1848	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	442	-13.39	1.59	12	0.10	-264.00	2226.00	10840	20241010	-67.39	3130	20241112	12.94	3835	-7.82	20250106	3260	8.44	20250102	10840	-67.39	20241010	3130	12.94	20241112	N	257370	500	62 억	78439	N	N	N	N
23	20250122	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-45	5	-1.27	39052425	11100	22.24	3545	3620	3425	4605	2485	3545	3518.24	0.63	-1488	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	438	-13.26	1.57	12	0.09	-264.00	2226.00	10840	20241010	-67.71	3130	20241112	11.82	3835	-8.74	20250106	3260	7.36	20250102	10840	-67.71	20241010	3130	11.82	20241112	N	257370	500	62 억	78439	N	N	N	N
24	20250122	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-30	5	-0.85	23040925	6590	13.20	3545	3560	3425	4605	2485	3545	3496.35	0.63	-1741	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	440	-13.31	1.58	12	0.05	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	78439	N	N	N	N
25	20250122	091043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	-10	5	-0.28	666360	188	0.38	3545	3545	3525	4605	2485	3545	3544.47	0.63	-44	3821	3682	3566	3427	3311	3625	3370	63	1060	500	2120	5	1	12504861	442	-13.39	1.59	12	0.00	-264.00	2226.00	10840	20241010	-67.39	3130	20241112	12.94	3835	-7.82	20250106	3260	8.44	20250102	10840	-67.39	20241010	3130	12.94	20241112	N	257370	500	62 억	78439	N	N	N	N
26	20250121	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-100	5	-2.74	176644455	49859	228.73	3660	3705	3450	4735	2555	3645	3542.88	0.66	-3972	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	443	-13.43	1.59	12	0.40	-264.00	2226.00	10840	20241010	-67.30	3130	20241112	13.26	3835	-7.56	20250106	3260	8.74	20250102	10840	-67.30	20241010	3130	13.26	20241112	N	257370	500	62 억	82212	N	N	N	N
27	20250121	151036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-130	5	-3.57	164402790	46386	212.80	3660	3705	3450	4735	2555	3645	3544.23	0.66	-4490	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	440	-13.31	1.58	12	0.37	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	82212	N	N	N	N
28	20250121	141037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	-125	5	-3.43	130138115	36640	168.09	3660	3705	3450	4735	2555	3645	3551.80	0.66	-2974	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	440	-13.33	1.58	12	0.29	-264.00	2226.00	10840	20241010	-67.53	3130	20241112	12.46	3835	-8.21	20250106	3260	7.98	20250102	10840	-67.53	20241010	3130	12.46	20241112	N	257370	500	62 억	82212	N	N	N	N
29	20250121	131036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-130	5	-3.57	121724875	34248	157.12	3660	3705	3450	4735	2555	3645	3554.22	0.66	-3315	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	440	-13.31	1.58	12	0.27	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	82212	N	N	N	N
30	20250121	121018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-145	5	-3.98	114163750	32087	147.20	3660	3705	3450	4735	2555	3645	3557.94	0.66	-3490	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	438	-13.26	1.57	12	0.26	-264.00	2226.00	10840	20241010	-67.71	3130	20241112	11.82	3835	-8.74	20250106	3260	7.36	20250102	10840	-67.71	20241010	3130	11.82	20241112	N	257370	500	62 억	82212	N	N	N	N
31	20250121	110942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3465	-180	5	-4.94	107477600	30175	138.43	3660	3705	3450	4735	2555	3645	3561.81	0.66	-2482	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	433	-13.12	1.56	12	0.24	-264.00	2226.00	10840	20241010	-68.04	3130	20241112	10.70	3835	-9.65	20250106	3260	6.29	20250102	10840	-68.04	20241010	3130	10.70	20241112	N	257370	500	62 억	82212	N	N	N	N
32	20250121	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	-140	5	-3.84	69626920	19332	88.69	3660	3705	3455	4735	2555	3645	3601.64	0.66	-1583	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	438	-13.28	1.57	12	0.15	-264.00	2226.00	10840	20241010	-67.67	3130	20241112	11.98	3835	-8.60	20250106	3260	7.52	20250102	10840	-67.67	20241010	3130	11.98	20241112	N	257370	500	62 억	82212	N	N	N	N
33	20250121	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	25	2	0.69	14243100	3870	17.75	3660	3705	3655	4735	2555	3645	3680.39	0.66	1857	3761	3702	3586	3527	3411	3732	3557	63	1090	500	2180	5	1	12504861	459	-13.90	1.65	12	0.03	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	3835	-4.30	20250106	3260	12.58	20250102	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	82212	N	N	N	N
34	20250120	161023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	140	2	3.99	76928080	21774	154.50	3610	3645	3470	4555	2455	3505	3533.01	0.62	4183	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	456	-13.81	1.64	12	0.17	-264.00	2226.00	10840	20241010	-66.37	3130	20241112	16.45	3835	-4.95	20250106	3260	11.81	20250102	10840	-66.37	20241010	3130	16.45	20241112	N	257370	500	62 억	78029	N	N	N	N
35	20250120	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	95	2	2.71	60910305	17359	123.17	3610	3610	3470	4555	2455	3505	3508.86	0.62	4339	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	450	-13.64	1.62	12	0.14	-264.00	2226.00	10840	20241010	-66.79	3130	20241112	15.02	3835	-6.13	20250106	3260	10.43	20250102	10840	-66.79	20241010	3130	15.02	20241112	N	257370	500	62 억	78029	N	N	N	N
36	20250120	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	10	2	0.29	50001870	14282	101.34	3610	3610	3470	4555	2455	3505	3501.04	0.62	4260	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	440	-13.31	1.58	12	0.11	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	78029	N	N	N	N
37	20250120	131033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	0	3	0.00	46523680	13290	94.30	3610	3610	3470	4555	2455	3505	3500.65	0.62	4164	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	438	-13.28	1.57	12	0.11	-264.00	2226.00	10840	20241010	-67.67	3130	20241112	11.98	3835	-8.60	20250106	3260	7.52	20250102	10840	-67.67	20241010	3130	11.98	20241112	N	257370	500	62 억	78029	N	N	N	N
38	20250120	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-5	5	-0.14	30028185	8578	60.87	3610	3610	3470	4555	2455	3505	3500.60	0.62	1891	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	438	-13.26	1.57	12	0.07	-264.00	2226.00	10840	20241010	-67.71	3130	20241112	11.82	3835	-8.74	20250106	3260	7.36	20250102	10840	-67.71	20241010	3130	11.82	20241112	N	257370	500	62 억	78029	N	N	N	N
39	20250120	111035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3490	-15	5	-0.43	29236155	8352	59.26	3610	3610	3470	4555	2455	3505	3500.50	0.62	1837	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	436	-13.22	1.57	12	0.07	-264.00	2226.00	10840	20241010	-67.80	3130	20241112	11.50	3835	-9.00	20250106	3260	7.06	20250102	10840	-67.80	20241010	3130	11.50	20241112	N	257370	500	62 억	78029	N	N	N	N
40	20250120	101034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3490	-15	5	-0.43	25520495	7286	51.70	3610	3610	3470	4555	2455	3505	3502.68	0.62	1480	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	436	-13.22	1.57	12	0.06	-264.00	2226.00	10840	20241010	-67.80	3130	20241112	11.50	3835	-9.00	20250106	3260	7.06	20250102	10840	-67.80	20241010	3130	11.50	20241112	N	257370	500	62 억	78029	N	N	N	N
41	20250120	091036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	15	2	0.43	6356745	1801	12.78	3610	3610	3520	4555	2455	3505	3529.56	0.62	174	3705	3605	3540	3440	3375	3572	3407	63	1050	500	2100	5	1	12504861	440	-13.33	1.58	12	0.01	-264.00	2226.00	10840	20241010	-67.53	3130	20241112	12.46	3835	-8.21	20250106	3260	7.98	20250102	10840	-67.53	20241010	3130	12.46	20241112	N	257370	500	62 억	78029	N	N	N	N
42	20250117	161030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	-85	5	-2.37	49704170	14039	85.01	3560	3640	3475	4665	2515	3590	3540.44	0.65	-3242	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	438	-13.28	1.57	12	0.11	-264.00	2226.00	10840	20241010	-67.67	3130	20241112	11.98	3835	-8.60	20250106	3260	7.52	20250102	10840	-67.67	20241010	3130	11.98	20241112	N	257370	500	62 억	81201	N	N	N	N
43	20250117	151027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-75	5	-2.09	43241110	12189	73.81	3560	3640	3475	4665	2515	3590	3547.55	0.65	-2597	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	440	-13.31	1.58	12	0.10	-264.00	2226.00	10840	20241010	-67.57	3130	20241112	12.30	3835	-8.34	20250106	3260	7.82	20250102	10840	-67.57	20241010	3130	12.30	20241112	N	257370	500	62 억	81201	N	N	N	N
44	20250117	141035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	-80	5	-2.23	35346925	9934	60.15	3560	3640	3510	4665	2515	3590	3558.18	0.65	-2187	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	439	-13.30	1.58	12	0.08	-264.00	2226.00	10840	20241010	-67.62	3130	20241112	12.14	3835	-8.47	20250106	3260	7.67	20250102	10840	-67.62	20241010	3130	12.14	20241112	N	257370	500	62 억	81201	N	N	N	N
45	20250117	131032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-45	5	-1.25	23221530	6496	39.33	3560	3640	3525	4665	2515	3590	3574.74	0.65	-2093	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	443	-13.43	1.59	12	0.05	-264.00	2226.00	10840	20241010	-67.30	3130	20241112	13.26	3835	-7.56	20250106	3260	8.74	20250102	10840	-67.30	20241010	3130	13.26	20241112	N	257370	500	62 억	81201	N	N	N	N
46	20250117	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	-65	5	-1.81	20562765	5751	34.82	3560	3640	3525	4665	2515	3590	3575.51	0.65	-1545	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	441	-13.35	1.58	12	0.05	-264.00	2226.00	10840	20241010	-67.48	3130	20241112	12.62	3835	-8.08	20250106	3260	8.13	20250102	10840	-67.48	20241010	3130	12.62	20241112	N	257370	500	62 억	81201	N	N	N	N
47	20250117	111032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	-15	5	-0.42	16366770	4570	27.67	3560	3640	3555	4665	2515	3590	3581.35	0.65	-1175	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	447	-13.54	1.61	12	0.04	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	3835	-6.78	20250106	3260	9.66	20250102	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	81201	N	N	N	N
48	20250117	101034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	15	2	0.42	8647810	2412	14.60	3560	3640	3555	4665	2515	3590	3585.33	0.65	-100	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	451	-13.66	1.62	12	0.02	-264.00	2226.00	10840	20241010	-66.74	3130	20241112	15.18	3835	-6.00	20250106	3260	10.58	20250102	10840	-66.74	20241010	3130	15.18	20241112	N	257370	500	62 억	81201	N	N	N	N
49	20250117	091034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	40	2	1.11	2754610	766	4.64	3560	3640	3555	4665	2515	3590	3596.10	0.65	-6	3740	3665	3585	3510	3430	3702	3547	63	1075	500	2150	5	1	12504861	454	-13.75	1.63	12	0.01	-264.00	2226.00	10840	20241010	-66.51	3130	20241112	15.97	3835	-5.35	20250106	3260	11.35	20250102	10840	-66.51	20241010	3130	15.97	20241112	N	257370	500	62 억	81201	N	N	N	N
50	20250116	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	85	2	2.43	59541065	16490	109.69	3510	3660	3505	4555	2455	3505	3610.74	0.68	-4250	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	449	-13.60	1.61	12	0.13	-264.00	2226.00	10840	20241010	-66.88	3130	20241112	14.70	3835	-6.39	20250106	3260	10.12	20250102	10840	-66.88	20241010	3130	14.70	20241112	N	257370	500	62 억	85451	N	N	N	N
51	20250116	150937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	120	2	3.42	57817445	16013	106.52	3510	3660	3505	4555	2455	3505	3610.66	0.68	-4100	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	453	-13.73	1.63	12	0.13	-264.00	2226.00	10840	20241010	-66.56	3130	20241112	15.81	3835	-5.48	20250106	3260	11.20	20250102	10840	-66.56	20241010	3130	15.81	20241112	N	257370	500	62 억	85451	N	N	N	N
52	20250116	141031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	125	2	3.57	54824420	15184	101.00	3510	3660	3505	4555	2455	3505	3610.67	0.68	-4077	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	454	-13.75	1.63	12	0.12	-264.00	2226.00	10840	20241010	-66.51	3130	20241112	15.97	3835	-5.35	20250106	3260	11.35	20250102	10840	-66.51	20241010	3130	15.97	20241112	N	257370	500	62 억	85451	N	N	N	N
53	20250116	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	105	2	3.00	44386510	12292	81.77	3510	3660	3505	4555	2455	3505	3611.01	0.68	-3360	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	451	-13.67	1.62	12	0.10	-264.00	2226.00	10840	20241010	-66.70	3130	20241112	15.34	3835	-5.87	20250106	3260	10.74	20250102	10840	-66.70	20241010	3130	15.34	20241112	N	257370	500	62 억	85451	N	N	N	N
54	20250116	121030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	145	2	4.14	43840715	12141	80.76	3510	3660	3505	4555	2455	3505	3610.96	0.68	-3370	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	456	-13.83	1.64	12	0.10	-264.00	2226.00	10840	20241010	-66.33	3130	20241112	16.61	3835	-4.82	20250106	3260	11.96	20250102	10840	-66.33	20241010	3130	16.61	20241112	N	257370	500	62 억	85451	N	N	N	N
55	20250116	111031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	70	2	2.00	10752460	3012	20.04	3510	3600	3505	4555	2455	3505	3569.87	0.68	-21	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	447	-13.54	1.61	12	0.02	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	3835	-6.78	20250106	3260	9.66	20250102	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	85451	N	N	N	N
56	20250116	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	80	2	2.28	8542510	2396	15.94	3510	3600	3505	4555	2455	3505	3565.32	0.68	-72	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	448	-13.58	1.61	12	0.02	-264.00	2226.00	10840	20241010	-66.93	3130	20241112	14.54	3835	-6.52	20250106	3260	9.97	20250102	10840	-66.93	20241010	3130	14.54	20241112	N	257370	500	62 억	85451	N	N	N	N
57	20250116	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	55	2	1.57	1309515	372	2.47	3510	3565	3505	4555	2455	3505	3520.20	0.68	64	3745	3625	3565	3445	3385	3595	3415	63	1050	500	2100	5	1	12504861	445	-13.48	1.60	12	0.00	-264.00	2226.00	10840	20241010	-67.16	3130	20241112	13.74	3835	-7.17	20250106	3260	9.20	20250102	10840	-67.16	20241010	3130	13.74	20241112	N	257370	500	62 억	85451	N	N	N	N
58	20250115	161028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	-150	5	-4.10	53577140	14972	47.91	3610	3685	3505	4750	2560	3655	3578.49	0.70	-1769	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	438	-13.28	1.57	12	0.12	-264.00	2226.00	10840	20241010	-67.67	3130	20241112	11.98	3835	-8.60	20250106	3260	7.52	20250102	10840	-67.67	20241010	3130	11.98	20241112	N	257370	500	62 억	87220	N	N	N	N
59	20250115	151029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-105	5	-2.87	49807900	13897	44.47	3610	3685	3520	4750	2560	3655	3584.08	0.70	-842	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	444	-13.45	1.59	12	0.11	-264.00	2226.00	10840	20241010	-67.25	3130	20241112	13.42	3835	-7.43	20250106	3260	8.90	20250102	10840	-67.25	20241010	3130	13.42	20241112	N	257370	500	62 억	87220	N	N	N	N
60	20250115	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3570	-85	5	-2.33	29160020	8066	25.81	3610	3685	3570	4750	2560	3655	3615.18	0.70	-1522	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	446	-13.52	1.60	12	0.06	-264.00	2226.00	10840	20241010	-67.07	3130	20241112	14.06	3835	-6.91	20250106	3260	9.51	20250102	10840	-67.07	20241010	3130	14.06	20241112	N	257370	500	62 억	87220	N	N	N	N
61	20250115	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	-80	5	-2.19	26539860	7335	23.47	3610	3685	3575	4750	2560	3655	3618.25	0.70	-1382	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	447	-13.54	1.61	12	0.06	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	3835	-6.78	20250106	3260	9.66	20250102	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	87220	N	N	N	N
62	20250115	121014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-50	5	-1.37	22525610	6219	19.90	3610	3685	3595	4750	2560	3655	3622.06	0.70	-1171	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	451	-13.66	1.62	12	0.05	-264.00	2226.00	10840	20241010	-66.74	3130	20241112	15.18	3835	-6.00	20250106	3260	10.58	20250102	10840	-66.74	20241010	3130	15.18	20241112	N	257370	500	62 억	87220	N	N	N	N
63	20250115	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-60	5	-1.64	19600855	5409	17.31	3610	3685	3595	4750	2560	3655	3623.75	0.70	-805	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	450	-13.62	1.62	12	0.04	-264.00	2226.00	10840	20241010	-66.84	3130	20241112	14.86	3835	-6.26	20250106	3260	10.28	20250102	10840	-66.84	20241010	3130	14.86	20241112	N	257370	500	62 억	87220	N	N	N	N
64	20250115	101028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	5	2	0.14	8163955	2251	7.20	3610	3685	3610	4750	2560	3655	3626.81	0.70	-155	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	458	-13.86	1.64	12	0.02	-264.00	2226.00	10840	20241010	-66.24	3130	20241112	16.93	3835	-4.56	20250106	3260	12.27	20250102	10840	-66.24	20241010	3130	16.93	20241112	N	257370	500	62 억	87220	N	N	N	N
65	20250115	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-40	5	-1.09	2162770	598	1.91	3610	3685	3610	4750	2560	3655	3616.67	0.70	124	3878	3766	3608	3496	3338	3822	3552	63	1095	500	2190	5	1	12504861	452	-13.69	1.62	12	0.00	-264.00	2226.00	10840	20241010	-66.65	3130	20241112	15.50	3835	-5.74	20250106	3260	10.89	20250102	10840	-66.65	20241010	3130	15.50	20241112	N	257370	500	62 억	87220	N	N	N	N
66	20250114	161009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	125	2	3.54	110524370	31252	181.74	3450	3720	3450	4585	2475	3530	3536.55	0.65	6555	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	457	-13.84	1.64	12	0.25	-264.00	2226.00	10840	20241010	-66.28	3130	20241112	16.77	3835	-4.69	20250106	3260	12.12	20250102	10840	-66.28	20241010	3130	16.77	20241112	N	257370	500	62 억	80665	N	N	N	N
67	20250114	151027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	125	2	3.54	109921205	31087	180.78	3450	3720	3450	4585	2475	3530	3535.92	0.65	6580	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	457	-13.84	1.64	12	0.25	-264.00	2226.00	10840	20241010	-66.28	3130	20241112	16.77	3835	-4.69	20250106	3260	12.12	20250102	10840	-66.28	20241010	3130	16.77	20241112	N	257370	500	62 억	80665	N	N	N	N
68	20250114	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	155	2	4.39	103464400	29325	170.53	3450	3720	3450	4585	2475	3530	3528.20	0.65	7268	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	461	-13.96	1.66	12	0.23	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	80665	N	N	N	N
69	20250114	131022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	-10	5	-0.28	76289105	21800	126.77	3450	3595	3450	4585	2475	3530	3499.50	0.65	7662	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	440	-13.33	1.58	12	0.17	-264.00	2226.00	10840	20241010	-67.53	3130	20241112	12.46	3835	-8.21	20250106	3260	7.98	20250102	10840	-67.53	20241010	3130	12.46	20241112	N	257370	500	62 억	80665	N	N	N	N
70	20250114	121018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-30	5	-0.85	74269495	21225	123.43	3450	3595	3450	4585	2475	3530	3499.15	0.65	7699	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	438	-13.26	1.57	12	0.17	-264.00	2226.00	10840	20241010	-67.71	3130	20241112	11.82	3835	-8.74	20250106	3260	7.36	20250102	10840	-67.71	20241010	3130	11.82	20241112	N	257370	500	62 억	80665	N	N	N	N
71	20250114	111017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3530	0	3	0.00	66750070	19080	110.96	3450	3595	3450	4585	2475	3530	3498.43	0.65	7023	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	441	-13.37	1.59	12	0.15	-264.00	2226.00	10840	20241010	-67.44	3130	20241112	12.78	3835	-7.95	20250106	3260	8.28	20250102	10840	-67.44	20241010	3130	12.78	20241112	N	257370	500	62 억	80665	N	N	N	N
72	20250114	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-30	5	-0.85	49598660	14167	82.39	3450	3595	3450	4585	2475	3530	3501.00	0.65	5478	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	438	-13.26	1.57	12	0.11	-264.00	2226.00	10840	20241010	-67.71	3130	20241112	11.82	3835	-8.74	20250106	3260	7.36	20250102	10840	-67.71	20241010	3130	11.82	20241112	N	257370	500	62 억	80665	N	N	N	N
73	20250114	091021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	50	2	1.42	20559445	5909	34.36	3450	3580	3450	4585	2475	3530	3479.34	0.65	1702	3636	3582	3551	3497	3466	3567	3482	63	1055	500	2110	5	1	12504861	448	-13.56	1.61	12	0.05	-264.00	2226.00	10840	20241010	-66.97	3130	20241112	14.38	3835	-6.65	20250106	3260	9.82	20250102	10840	-66.97	20241010	3130	14.38	20241112	N	257370	500	62 억	80665	N	N	N	N
74	20250113	161007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3530	5	2	0.14	61123200	17196	39.03	3575	3605	3520	4580	2470	3525	3554.50	0.65	-917	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	441	-13.37	1.59	12	0.14	-264.00	2226.00	10840	20241010	-67.44	3130	20241112	12.78	3835	-7.95	20250106	3260	8.28	20250102	10840	-67.44	20241010	3130	12.78	20241112	N	257370	500	62 억	81582	N	N	N	N
75	20250113	151013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	0	3	0.00	59220525	16656	37.81	3575	3605	3520	4580	2470	3525	3555.51	0.65	-784	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	441	-13.35	1.58	12	0.13	-264.00	2226.00	10840	20241010	-67.48	3130	20241112	12.62	3835	-8.08	20250106	3260	8.13	20250102	10840	-67.48	20241010	3130	12.62	20241112	N	257370	500	62 억	81582	N	N	N	N
76	20250113	140949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3540	15	2	0.43	56457405	15874	36.03	3575	3605	3520	4580	2470	3525	3556.60	0.65	-315	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	443	-13.41	1.59	12	0.13	-264.00	2226.00	10840	20241010	-67.34	3130	20241112	13.10	3835	-7.69	20250106	3260	8.59	20250102	10840	-67.34	20241010	3130	13.10	20241112	N	257370	500	62 억	81582	N	N	N	N
77	20250113	130957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	10	2	0.28	46637140	13098	29.73	3575	3605	3525	4580	2470	3525	3560.63	0.65	-403	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	442	-13.39	1.59	12	0.10	-264.00	2226.00	10840	20241010	-67.39	3130	20241112	12.94	3835	-7.82	20250106	3260	8.44	20250102	10840	-67.39	20241010	3130	12.94	20241112	N	257370	500	62 억	81582	N	N	N	N
78	20250113	121001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	0	3	0.00	44857130	12597	28.59	3575	3605	3525	4580	2470	3525	3560.94	0.65	-280	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	441	-13.35	1.58	12	0.10	-264.00	2226.00	10840	20241010	-67.48	3130	20241112	12.62	3835	-8.08	20250106	3260	8.13	20250102	10840	-67.48	20241010	3130	12.62	20241112	N	257370	500	62 억	81582	N	N	N	N
79	20250113	110959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	70	2	1.99	23912810	6713	15.24	3575	3600	3550	4580	2470	3525	3562.16	0.65	125	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	450	-13.62	1.62	12	0.05	-264.00	2226.00	10840	20241010	-66.84	3130	20241112	14.86	3835	-6.26	20250106	3260	10.28	20250102	10840	-66.84	20241010	3130	14.86	20241112	N	257370	500	62 억	81582	N	N	N	N
80	20250113	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	50	2	1.42	17444770	4896	11.11	3575	3600	3550	4580	2470	3525	3563.07	0.65	577	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	447	-13.54	1.61	12	0.04	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	3835	-6.78	20250106	3260	9.66	20250102	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	81582	N	N	N	N
81	20250113	091005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	50	2	1.42	936585	262	0.59	3575	3575	3560	4580	2470	3525	3574.75	0.65	215	3785	3655	3590	3460	3395	3622	3427	63	1055	500	2110	5	1	12504861	447	-13.54	1.61	12	0.00	-264.00	2226.00	10840	20241010	-67.02	3130	20241112	14.22	3835	-6.78	20250106	3260	9.66	20250102	10840	-67.02	20241010	3130	14.22	20241112	N	257370	500	62 억	81582	N	N	N	N
82	20250110	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	-145	5	-3.95	159953640	43761	313.03	3670	3720	3525	4770	2570	3670	3655.17	0.66	-518	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	441	-13.35	1.58	12	0.35	-264.00	2226.00	10840	20241010	-67.48	3130	20241112	12.62	3835	-8.08	20250106	3260	8.13	20250102	10840	-67.48	20241010	3130	12.62	20241112	N	257370	500	62 억	82109	N	N	N	N
83	20250110	150947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	15	2	0.41	135806775	36933	264.18	3670	3720	3630	4770	2570	3670	3677.11	0.66	-113	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	461	-13.96	1.66	12	0.30	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	82109	N	N	N	N
84	20250110	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	10	2	0.27	119003725	32343	231.35	3670	3720	3645	4770	2570	3670	3679.43	0.66	291	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	460	-13.94	1.65	12	0.26	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	3835	-4.04	20250106	3260	12.88	20250102	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	82109	N	N	N	N
85	20250110	130953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-5	5	-0.14	92663195	25181	180.12	3670	3720	3645	4770	2570	3670	3679.89	0.66	-880	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	458	-13.88	1.65	12	0.20	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3835	-4.43	20250106	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	82109	N	N	N	N
86	20250110	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	0	3	0.00	33029055	8990	64.31	3670	3720	3645	4770	2570	3670	3673.98	0.66	-1275	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	459	-13.90	1.65	12	0.07	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	3835	-4.30	20250106	3260	12.58	20250102	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	82109	N	N	N	N
87	20250110	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	15	2	0.41	26423255	7183	51.38	3670	3720	3645	4770	2570	3670	3678.58	0.66	-1080	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	461	-13.96	1.66	12	0.06	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	82109	N	N	N	N
88	20250110	100950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-5	5	-0.14	11788155	3213	22.98	3670	3720	3645	4770	2570	3670	3668.89	0.66	-834	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	458	-13.88	1.65	12	0.03	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3835	-4.43	20250106	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	82109	N	N	N	N
89	20250110	090955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	0	3	0.00	739145	202	1.44	3670	3670	3645	4770	2570	3670	3659.13	0.66	61	3806	3737	3676	3607	3546	3772	3642	63	1100	500	2200	5	1	12504861	459	-13.90	1.65	12	0.00	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	3835	-4.30	20250106	3260	12.58	20250102	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	82109	N	N	N	N
90	20250109	160944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-25	5	-0.68	50949405	13899	34.72	3660	3745	3615	4800	2590	3695	3665.69	0.67	-1779	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	459	-13.90	1.65	12	0.11	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	3835	-4.30	20250106	3260	12.58	20250102	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	83524	N	N	N	N
91	20250109	150940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	0	3	0.00	50379615	13744	34.33	3660	3745	3615	4800	2590	3695	3665.57	0.67	-1680	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	462	-14.00	1.66	12	0.11	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	3835	-3.65	20250106	3260	13.34	20250102	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	83524	N	N	N	N
92	20250109	140948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	-15	5	-0.41	49243155	13435	33.56	3660	3745	3615	4800	2590	3695	3665.29	0.67	-1671	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	460	-13.94	1.65	12	0.11	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	3835	-4.04	20250106	3260	12.88	20250102	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	83524	N	N	N	N
93	20250109	130946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	-15	5	-0.41	42025430	11474	28.66	3660	3745	3615	4800	2590	3695	3662.67	0.67	-472	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	460	-13.94	1.65	12	0.09	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	3835	-4.04	20250106	3260	12.88	20250102	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	83524	N	N	N	N
94	20250109	120947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	-10	5	-0.27	40575065	11078	27.67	3660	3745	3615	4800	2590	3695	3662.67	0.67	-320	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	461	-13.96	1.66	12	0.09	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	83524	N	N	N	N
95	20250109	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	0	3	0.00	37975920	10372	25.91	3660	3745	3615	4800	2590	3695	3661.39	0.67	-292	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	462	-14.00	1.66	12	0.08	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	3835	-3.65	20250106	3260	13.34	20250102	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	83524	N	N	N	N
96	20250109	100948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	-15	5	-0.41	29208865	7978	19.93	3660	3745	3615	4800	2590	3695	3661.18	0.67	-8	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	460	-13.94	1.65	12	0.06	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	3835	-4.04	20250106	3260	12.88	20250102	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	83524	N	N	N	N
97	20250109	090953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	30	2	0.81	8132875	2209	5.52	3660	3745	3660	4800	2590	3695	3681.70	0.67	837	3818	3756	3718	3656	3618	3737	3637	63	1105	500	2210	5	1	12504861	466	-14.11	1.67	12	0.02	-264.00	2226.00	10840	20241010	-65.64	3130	20241112	19.01	3835	-2.87	20250106	3260	14.26	20250102	10840	-65.64	20241010	3130	19.01	20241112	N	257370	500	62 억	83524	N	N	N	N
98	20250108	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	-55	5	-1.47	147815755	39730	129.40	3700	3780	3680	4875	2625	3750	3720.51	0.66	1395	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	462	-14.00	1.66	12	0.32	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	3835	-3.65	20250106	3260	13.34	20250102	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	82129	N	N	N	N
99	20250108	150943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-30	5	-0.80	145110250	38999	127.02	3700	3780	3680	4875	2625	3750	3720.87	0.66	1555	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	465	-14.09	1.67	12	0.31	-264.00	2226.00	10840	20241010	-65.68	3130	20241112	18.85	3835	-3.00	20250106	3260	14.11	20250102	10840	-65.68	20241010	3130	18.85	20241112	N	257370	500	62 억	82129	N	N	N	N
100	20250108	140946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-30	5	-0.80	130858375	35157	114.50	3700	3780	3680	4875	2625	3750	3722.11	0.66	1613	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	465	-14.09	1.67	12	0.28	-264.00	2226.00	10840	20241010	-65.68	3130	20241112	18.85	3835	-3.00	20250106	3260	14.11	20250102	10840	-65.68	20241010	3130	18.85	20241112	N	257370	500	62 억	82129	N	N	N	N
101	20250108	130945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	-10	5	-0.27	105831640	28422	92.57	3700	3780	3680	4875	2625	3750	3723.58	0.66	1642	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	468	-14.17	1.68	12	0.23	-264.00	2226.00	10840	20241010	-65.50	3130	20241112	19.49	3835	-2.48	20250106	3260	14.72	20250102	10840	-65.50	20241010	3130	19.49	20241112	N	257370	500	62 억	82129	N	N	N	N
102	20250108	120941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-40	5	-1.07	78118395	20950	68.23	3700	3780	3700	4875	2625	3750	3728.80	0.66	4588	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	464	-14.05	1.67	12	0.17	-264.00	2226.00	10840	20241010	-65.77	3130	20241112	18.53	3835	-3.26	20250106	3260	13.80	20250102	10840	-65.77	20241010	3130	18.53	20241112	N	257370	500	62 억	82129	N	N	N	N
103	20250108	110942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3755	5	2	0.13	71269380	19108	62.23	3700	3780	3700	4875	2625	3750	3729.82	0.66	5156	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	470	-14.22	1.69	12	0.15	-264.00	2226.00	10840	20241010	-65.36	3130	20241112	19.97	3835	-2.09	20250106	3260	15.18	20250102	10840	-65.36	20241010	3130	19.97	20241112	N	257370	500	62 억	82129	N	N	N	N
104	20250108	100943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	0	3	0.00	55814710	14964	48.74	3700	3780	3700	4875	2625	3750	3729.93	0.66	3981	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	469	-14.20	1.68	12	0.12	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	3835	-2.22	20250106	3260	15.03	20250102	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	82129	N	N	N	N
105	20250108	090943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3760	10	2	0.27	10342720	2783	9.06	3700	3765	3700	4875	2625	3750	3716.39	0.66	868	3820	3785	3715	3680	3610	3802	3697	63	1125	500	2250	5	1	12504861	470	-14.24	1.69	12	0.02	-264.00	2226.00	10840	20241010	-65.31	3130	20241112	20.13	3835	-1.96	20250106	3260	15.34	20250102	10840	-65.31	20241010	3130	20.13	20241112	N	257370	500	62 억	82129	N	N	N	N
106	20250107	160934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	60	2	1.63	113488780	30694	128.87	3690	3750	3645	4795	2585	3690	3697.42	0.67	-1369	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	469	-14.20	1.68	12	0.25	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	3835	-2.22	20250106	3260	15.03	20250102	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	83554	N	N	N	N
107	20250107	150936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	60	2	1.63	112832700	30519	128.14	3690	3750	3645	4795	2585	3690	3697.13	0.67	-1393	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	469	-14.20	1.68	12	0.24	-264.00	2226.00	10840	20241010	-65.41	3130	20241112	19.81	3835	-2.22	20250106	3260	15.03	20250102	10840	-65.41	20241010	3130	19.81	20241112	N	257370	500	62 억	83554	N	N	N	N
108	20250107	140935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	35	2	0.95	63039605	17112	71.85	3690	3725	3645	4795	2585	3690	3683.94	0.67	-322	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	466	-14.11	1.67	12	0.14	-264.00	2226.00	10840	20241010	-65.64	3130	20241112	19.01	3835	-2.87	20250106	3260	14.26	20250102	10840	-65.64	20241010	3130	19.01	20241112	N	257370	500	62 억	83554	N	N	N	N
109	20250107	130935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	20	2	0.54	50347715	13683	57.45	3690	3710	3645	4795	2585	3690	3679.58	0.67	-255	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	464	-14.05	1.67	12	0.11	-264.00	2226.00	10840	20241010	-65.77	3130	20241112	18.53	3835	-3.26	20250106	3260	13.80	20250102	10840	-65.77	20241010	3130	18.53	20241112	N	257370	500	62 억	83554	N	N	N	N
110	20250107	120936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-20	5	-0.54	40092295	10890	45.72	3690	3700	3645	4795	2585	3690	3681.57	0.67	-186	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	459	-13.90	1.65	12	0.09	-264.00	2226.00	10840	20241010	-66.14	3130	20241112	17.25	3835	-4.30	20250106	3260	12.58	20250102	10840	-66.14	20241010	3130	17.25	20241112	N	257370	500	62 억	83554	N	N	N	N
111	20250107	110931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	-5	5	-0.14	35278260	9579	40.22	3690	3700	3645	4795	2585	3690	3682.88	0.67	-270	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	461	-13.96	1.66	12	0.08	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	83554	N	N	N	N
112	20250107	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	-15	5	-0.41	28524515	7743	32.51	3690	3700	3645	4795	2585	3690	3683.91	0.67	-766	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	460	-13.92	1.65	12	0.06	-264.00	2226.00	10840	20241010	-66.10	3130	20241112	17.41	3835	-4.17	20250106	3260	12.73	20250102	10840	-66.10	20241010	3130	17.41	20241112	N	257370	500	62 억	83554	N	N	N	N
113	20250107	090939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	-5	5	-0.14	17999445	4889	20.53	3690	3695	3645	4795	2585	3690	3681.62	0.67	-444	3966	3827	3696	3557	3426	3897	3627	63	1105	500	2210	5	1	12504861	461	-13.96	1.66	12	0.04	-264.00	2226.00	10840	20241010	-66.01	3130	20241112	17.73	3835	-3.91	20250106	3260	13.04	20250102	10840	-66.01	20241010	3130	17.73	20241112	N	257370	500	62 억	83554	N	N	N	N
114	20250106	160924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	25	2	0.68	87293345	23702	37.99	3635	3835	3565	4760	2570	3665	3682.95	0.71	-5723	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	461	-13.98	1.66	12	0.19	-264.00	2226.00	10840	20241010	-65.96	3130	20241112	17.89	3835	-3.78	20250106	3260	13.19	20250102	10840	-65.96	20241010	3130	17.89	20241112	N	257370	500	62 억	88847	N	N	N	N
115	20250106	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	25	2	0.68	85799600	23297	37.34	3635	3835	3565	4760	2570	3665	3682.86	0.71	-5574	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	461	-13.98	1.66	12	0.19	-264.00	2226.00	10840	20241010	-65.96	3130	20241112	17.89	3835	-3.78	20250106	3260	13.19	20250102	10840	-65.96	20241010	3130	17.89	20241112	N	257370	500	62 억	88847	N	N	N	N
116	20250106	140925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	15	2	0.41	78028660	21181	33.95	3635	3835	3565	4760	2570	3665	3683.90	0.71	-4552	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	460	-13.94	1.65	12	0.17	-264.00	2226.00	10840	20241010	-66.05	3130	20241112	17.57	3835	-4.04	20250106	3260	12.88	20250102	10840	-66.05	20241010	3130	17.57	20241112	N	257370	500	62 억	88847	N	N	N	N
117	20250106	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	0	3	0.00	76107815	20660	33.12	3635	3835	3565	4760	2570	3665	3683.82	0.71	-4141	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	458	-13.88	1.65	12	0.17	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3835	-4.43	20250106	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	88847	N	N	N	N
118	20250106	120921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	40	2	1.09	64471665	17497	28.05	3635	3835	3565	4760	2570	3665	3684.73	0.71	-5433	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	463	-14.03	1.66	12	0.14	-264.00	2226.00	10840	20241010	-65.82	3130	20241112	18.37	3835	-3.39	20250106	3260	13.65	20250102	10840	-65.82	20241010	3130	18.37	20241112	N	257370	500	62 억	88847	N	N	N	N
119	20250106	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	25	2	0.68	53908650	14634	23.46	3635	3835	3565	4760	2570	3665	3683.79	0.71	-4203	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	461	-13.98	1.66	12	0.12	-264.00	2226.00	10840	20241010	-65.96	3130	20241112	17.89	3835	-3.78	20250106	3260	13.19	20250102	10840	-65.96	20241010	3130	17.89	20241112	N	257370	500	62 억	88847	N	N	N	N
120	20250106	100915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	30	2	0.82	45217660	12273	19.67	3635	3835	3565	4760	2570	3665	3684.32	0.71	-2981	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	462	-14.00	1.66	12	0.10	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	3835	-3.65	20250106	3260	13.34	20250102	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	88847	N	N	N	N
121	20250106	090916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	0	3	0.00	7345535	2038	3.27	3635	3665	3565	4760	2570	3665	3604.29	0.71	-1052	3861	3762	3656	3557	3451	3812	3607	63	1095	500	2190	5	1	12504861	458	-13.88	1.65	12	0.02	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3755	-2.40	20250103	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	88847	N	N	N	N
122	20250103	160912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	75	2	2.09	229886360	62357	163.45	3550	3755	3550	4665	2515	3590	3686.62	0.66	6094	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	458	-13.88	1.65	12	0.50	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3755	-2.40	20250103	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	82782	N	N	N	N
123	20250103	150915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	70	2	1.95	218111455	59144	155.03	3550	3755	3550	4665	2515	3590	3687.80	0.66	6247	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	458	-13.86	1.64	12	0.47	-264.00	2226.00	10840	20241010	-66.24	3130	20241112	16.93	3755	-2.53	20250103	3260	12.27	20250102	10840	-66.24	20241010	3130	16.93	20241112	N	257370	500	62 억	82782	N	N	N	N
124	20250103	140915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	75	2	2.09	215202280	58349	152.95	3550	3755	3550	4665	2515	3590	3688.19	0.66	6241	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	458	-13.88	1.65	12	0.47	-264.00	2226.00	10840	20241010	-66.19	3130	20241112	17.09	3755	-2.40	20250103	3260	12.42	20250102	10840	-66.19	20241010	3130	17.09	20241112	N	257370	500	62 억	82782	N	N	N	N
125	20250103	130915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	100	2	2.79	207897920	56355	147.72	3550	3755	3550	4665	2515	3590	3689.08	0.66	6330	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	461	-13.98	1.66	12	0.45	-264.00	2226.00	10840	20241010	-65.96	3130	20241112	17.89	3755	-1.73	20250103	3260	13.19	20250102	10840	-65.96	20241010	3130	17.89	20241112	N	257370	500	62 억	82782	N	N	N	N
126	20250103	120914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	110	2	3.06	200475050	54343	142.45	3550	3755	3550	4665	2515	3590	3689.07	0.66	6400	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	463	-14.02	1.66	12	0.43	-264.00	2226.00	10840	20241010	-65.87	3130	20241112	18.21	3755	-1.46	20250103	3260	13.50	20250102	10840	-65.87	20241010	3130	18.21	20241112	N	257370	500	62 억	82782	N	N	N	N
127	20250103	110914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	85	2	2.37	188609235	51127	134.02	3550	3755	3550	4665	2515	3590	3689.03	0.66	7071	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	460	-13.92	1.65	12	0.41	-264.00	2226.00	10840	20241010	-66.10	3130	20241112	17.41	3755	-2.13	20250103	3260	12.73	20250102	10840	-66.10	20241010	3130	17.41	20241112	N	257370	500	62 억	82782	N	N	N	N
128	20250103	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	105	2	2.92	87039260	23672	62.05	3550	3715	3550	4665	2515	3590	3676.89	0.66	4104	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	462	-14.00	1.66	12	0.19	-264.00	2226.00	10840	20241010	-65.91	3130	20241112	18.05	3715	-0.54	20250103	3260	13.34	20250102	10840	-65.91	20241010	3130	18.05	20241112	N	257370	500	62 억	82782	N	N	N	N
129	20250103	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	35	2	0.97	1465405	409	1.07	3550	3625	3550	4665	2515	3590	3582.90	0.66	88	3850	3720	3490	3360	3130	3785	3425	63	1075	500	2150	5	1	12504861	453	-13.73	1.63	12	0.00	-264.00	2226.00	10840	20241010	-66.56	3130	20241112	15.81	3625	0.00	20250103	3260	11.20	20250102	10840	-66.56	20241010	3130	15.81	20241112	N	257370	500	62 억	82782	N	N	N	N
130	20250102	160905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	130	2	3.76	133047445	38150	125.51	3510	3620	3260	4495	2425	3460	3487.46	0.59	9446	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	449	-13.60	1.61	12	0.31	-264.00	2226.00	10840	20241010	-66.88	3130	20241112	14.70	3620	-0.83	20250102	3260	10.12	20250102	10840	-66.88	20241010	3130	14.70	20241112	N	257370	500	62 억	73336	N	N	N	N
131	20250102	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	160	2	4.62	131220570	37642	123.84	3510	3620	3260	4495	2425	3460	3486.01	0.59	9550	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	453	-13.71	1.63	12	0.30	-264.00	2226.00	10840	20241010	-66.61	3130	20241112	15.65	3620	0.00	20250102	3260	11.04	20250102	10840	-66.61	20241010	3130	15.65	20241112	N	257370	500	62 억	73336	N	N	N	N
132	20250102	140903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	60	2	1.73	96690790	27999	92.12	3510	3540	3260	4495	2425	3460	3453.37	0.59	5265	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	440	-13.33	1.58	12	0.22	-264.00	2226.00	10840	20241010	-67.53	3130	20241112	12.46	3540	-0.56	20250102	3260	7.98	20250102	10840	-67.53	20241010	3130	12.46	20241112	N	257370	500	62 억	73336	N	N	N	N
133	20250102	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	0	3	0.00	62473105	18219	59.94	3510	3510	3260	4495	2425	3460	3429.01	0.59	426	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	433	-13.11	1.55	12	0.15	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	3510	-1.42	20250102	3260	6.13	20250102	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
134	20250102	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3420	-40	5	-1.16	41197515	12039	39.61	3510	3510	3260	4495	2425	3460	3422.00	0.59	-2306	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	428	-12.95	1.54	12	0.10	-264.00	2226.00	10840	20241010	-68.45	3130	20241112	9.27	3510	-2.56	20250102	3260	4.91	20250102	10840	-68.45	20241010	3130	9.27	20241112	N	257370	500	62 억	73336	N	N	N	N
135	20250102	110854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	0	3	0.00	33789705	9876	32.49	3510	3510	3260	4495	2425	3460	3421.40	0.59	-591	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	433	-13.11	1.55	12	0.08	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	3510	-1.42	20250102	3260	6.13	20250102	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N
136	20250102	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3485	25	2	0.72	6004555	1719	5.66	3510	3510	3440	4495	2425	3460	3493.05	0.59	-1205	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	436	-13.20	1.57	12	0.01	-264.00	2226.00	10840	20241010	-67.85	3130	20241112	11.34	3510	-0.71	20250102	3440	1.31	20250102	10840	-67.85	20241010	3130	11.34	20241112	N	257370	500	62 억	73336	N	N	N	N
137	20250102	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	0	3	0.00	0	0	0.00	0	0	0	4495	2425	3460	0.00	0.59	0	3546	3502	3426	3382	3306	3525	3405	63	1035	500	2070	5	1	12504861	433	-13.11	1.55	12	0.00	-264.00	2226.00	10840	20241010	-68.08	3130	20241112	10.54	0	0.00	0	0	0.00	0	10840	-68.08	20241010	3130	10.54	20241112	N	257370	500	62 억	73336	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History