KissMeData/048770/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	25	2	1.04	98287260	41040	83.46	2380	2450	2350	3120	1680	2400	2394.91	0.34	-2983	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	381	-5.32	0.85	12	0.26	-456.00	2849.00	5170	20240131	-53.09	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	5170	-53.09	20240131	1623	49.41	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
3	20250124	150527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	-10	5	-0.42	90642660	37874	77.02	2380	2450	2350	3120	1680	2400	2393.27	0.34	-2256	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	375	-5.24	0.84	12	0.24	-456.00	2849.00	5170	20240131	-53.77	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	5170	-53.77	20240131	1623	47.26	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
4	20250124	140526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-5	5	-0.21	84950260	35496	72.18	2380	2450	2350	3120	1680	2400	2393.23	0.34	-2197	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	376	-5.25	0.84	12	0.23	-456.00	2849.00	5170	20240131	-53.68	1623	20241210	47.57	2780	-13.85	20250110	1990	20.35	20250102	5170	-53.68	20240131	1623	47.57	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
5	20250124	130527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	15	2	0.62	50482385	21138	42.99	2380	2450	2350	3120	1680	2400	2388.23	0.34	-1694	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	379	-5.30	0.85	12	0.13	-456.00	2849.00	5170	20240131	-53.29	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	5170	-53.29	20240131	1623	48.80	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
6	20250124	120525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	20	2	0.83	47315005	19829	40.32	2380	2450	2350	3120	1680	2400	2386.15	0.34	-1394	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	380	-5.31	0.85	12	0.13	-456.00	2849.00	5170	20240131	-53.19	1623	20241210	49.11	2780	-12.95	20250110	1990	21.61	20250102	5170	-53.19	20240131	1623	49.11	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
7	20250124	110526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	0	3	0.00	40643875	17063	34.70	2380	2450	2350	3120	1680	2400	2381.99	0.34	-351	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	377	-5.26	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
8	20250124	100524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	0	3	0.00	33945595	14306	29.09	2380	2405	2350	3120	1680	2400	2372.82	0.34	7	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	377	-5.26	0.84	12	0.09	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
9	20250124	090527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-25	5	-1.04	7531900	3168	6.44	2380	2400	2375	3120	1680	2400	2377.49	0.34	126	2503	2451	2413	2361	2323	2432	2342	78	720	500	1480	5	1	15697991	373	-5.21	0.83	12	0.02	-456.00	2849.00	5170	20240131	-54.06	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	5170	-54.06	20240131	1623	46.33	20241210	0.88	N	048770	500	78 억	53589	N	N	N	N
10	20250123	160525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-50	5	-2.04	118331120	49073	108.73	2425	2465	2375	3185	1715	2450	2411.33	0.45	-17727	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	377	-5.26	0.84	12	0.31	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
11	20250123	150524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-75	5	-3.06	111624785	46259	102.49	2425	2465	2375	3185	1715	2450	2413.04	0.45	-16832	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	373	-5.21	0.83	12	0.29	-456.00	2849.00	5170	20240131	-54.06	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	5170	-54.06	20240131	1623	46.33	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
12	20250123	140525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-35	5	-1.43	51483365	21210	46.99	2425	2465	2410	3185	1715	2450	2427.32	0.45	-7588	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	379	-5.30	0.85	12	0.14	-456.00	2849.00	5170	20240131	-53.29	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	5170	-53.29	20240131	1623	48.80	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
13	20250123	130523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-35	5	-1.43	50640045	20861	46.22	2425	2465	2410	3185	1715	2450	2427.50	0.45	-7588	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	379	-5.30	0.85	12	0.13	-456.00	2849.00	5170	20240131	-53.29	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	5170	-53.29	20240131	1623	48.80	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
14	20250123	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-25	5	-1.02	44196620	18200	40.33	2425	2465	2410	3185	1715	2450	2428.39	0.45	-7424	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	381	-5.32	0.85	12	0.12	-456.00	2849.00	5170	20240131	-53.09	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	5170	-53.09	20240131	1623	49.41	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
15	20250123	110522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-5	5	-0.20	39937890	16442	36.43	2425	2465	2410	3185	1715	2450	2429.02	0.45	-7539	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	384	-5.36	0.86	12	0.10	-456.00	2849.00	5170	20240131	-52.71	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	5170	-52.71	20240131	1623	50.65	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
16	20250123	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	-40	5	-1.63	26887975	11073	24.53	2425	2465	2410	3185	1715	2450	2428.25	0.45	-6951	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	378	-5.29	0.85	12	0.07	-456.00	2849.00	5170	20240131	-53.38	1623	20241210	48.49	2780	-13.31	20250110	1990	21.11	20250102	5170	-53.38	20240131	1623	48.49	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
17	20250123	090522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	10	2	0.41	708185	292	0.65	2425	2460	2425	3185	1715	2450	2425.29	0.45	-25	2536	2492	2466	2422	2396	2515	2445	78	735	500	1510	5	1	15697991	386	-5.39	0.86	12	0.00	-456.00	2849.00	5170	20240131	-52.42	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	5170	-52.42	20240131	1623	51.57	20241210	0.93	N	048770	500	78 억	71214	N	N	N	N
18	20250122	160520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	10	2	0.41	111619360	45132	89.05	2440	2510	2440	3170	1710	2440	2473.18	0.46	-1538	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	385	-5.37	0.86	12	0.29	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	5170	-52.61	20240131	1623	50.96	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
19	20250122	150521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	25	2	1.02	107496075	43451	85.73	2440	2510	2440	3170	1710	2440	2473.96	0.46	-1477	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	387	-5.41	0.87	12	0.28	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
20	20250122	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	25	2	1.02	94401245	38130	75.23	2440	2510	2440	3170	1710	2440	2475.77	0.46	-1085	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	387	-5.41	0.87	12	0.24	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
21	20250122	130521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	30	2	1.23	76873385	31000	61.16	2440	2510	2440	3170	1710	2440	2479.79	0.46	-2437	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	388	-5.42	0.87	12	0.20	-456.00	2849.00	5170	20240131	-52.22	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	5170	-52.22	20240131	1623	52.19	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
22	20250122	120519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	60	2	2.46	56799030	22942	45.26	2440	2510	2440	3170	1710	2440	2475.77	0.46	-2339	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	392	-5.48	0.88	12	0.15	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	5170	-51.64	20240131	1623	54.04	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
23	20250122	110520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	30	2	1.23	38539545	15607	30.79	2440	2510	2440	3170	1710	2440	2469.38	0.46	-1597	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	388	-5.42	0.87	12	0.10	-456.00	2849.00	5170	20240131	-52.22	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	5170	-52.22	20240131	1623	52.19	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
24	20250122	100520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	20	2	0.82	26270365	10635	20.98	2440	2510	2440	3170	1710	2440	2470.18	0.46	-1270	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	386	-5.39	0.86	12	0.07	-456.00	2849.00	5170	20240131	-52.42	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	5170	-52.42	20240131	1623	51.57	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
25	20250122	090521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	25	2	1.02	4534000	1852	3.65	2440	2465	2440	3170	1710	2440	2448.16	0.46	-7	2536	2487	2431	2382	2326	2460	2355	78	730	500	1510	5	1	15697991	387	-5.41	0.87	12	0.01	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.93	N	048770	500	78 억	72752	N	N	N	N
26	20250121	160517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-25	5	-1.01	122535010	50283	61.32	2470	2480	2375	3200	1730	2465	2436.91	0.47	-949	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	383	-5.35	0.86	12	0.32	-456.00	2849.00	5170	20240131	-52.80	1623	20241210	50.34	2780	-12.23	20250110	1990	22.61	20250102	5170	-52.80	20240131	1623	50.34	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
27	20250121	150519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-20	5	-0.81	96658830	39680	48.39	2470	2480	2375	3200	1730	2465	2435.96	0.47	-1074	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	384	-5.36	0.86	12	0.25	-456.00	2849.00	5170	20240131	-52.71	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	5170	-52.71	20240131	1623	50.65	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
28	20250121	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-15	5	-0.61	95178995	39076	47.65	2470	2480	2375	3200	1730	2465	2435.74	0.47	-1117	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	385	-5.37	0.86	12	0.25	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	5170	-52.61	20240131	1623	50.96	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
29	20250121	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	0	3	0.00	92728880	38078	46.43	2470	2480	2375	3200	1730	2465	2435.24	0.47	-1088	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	387	-5.41	0.87	12	0.24	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
30	20250121	120509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	-10	5	-0.41	75166020	30905	37.69	2470	2480	2375	3200	1730	2465	2432.16	0.47	-340	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	385	-5.38	0.86	12	0.20	-456.00	2849.00	5170	20240131	-52.51	1623	20241210	51.26	2780	-11.69	20250110	1990	23.37	20250102	5170	-52.51	20240131	1623	51.26	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
31	20250121	110455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-40	5	-1.62	60462810	24874	30.33	2470	2480	2375	3200	1730	2465	2430.76	0.47	-409	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	381	-5.32	0.85	12	0.16	-456.00	2849.00	5170	20240131	-53.09	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	5170	-53.09	20240131	1623	49.41	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
32	20250121	100450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-60	5	-2.43	41656810	17047	20.79	2470	2480	2390	3200	1730	2465	2443.64	0.47	436	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	378	-5.27	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.48	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	5170	-53.48	20240131	1623	48.18	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
33	20250121	090518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	5	2	0.20	1636340	664	0.81	2470	2470	2460	3200	1730	2465	2464.37	0.47	-386	2541	2502	2471	2432	2401	2487	2417	78	735	500	1520	5	1	15697991	388	-5.42	0.87	12	0.00	-456.00	2849.00	5170	20240131	-52.22	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	5170	-52.22	20240131	1623	52.19	20241210	0.94	N	048770	500	78 억	73789	N	N	N	N
34	20250120	160516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-45	5	-1.79	201109270	81789	13.67	2510	2510	2440	3260	1760	2510	2458.88	0.46	-1001	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	387	-5.41	0.87	12	0.52	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
35	20250120	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-45	5	-1.79	191535810	77898	13.02	2510	2510	2440	3260	1760	2510	2458.80	0.46	1438	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	387	-5.41	0.87	12	0.50	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
36	20250120	140516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	-55	5	-2.19	184698755	75112	12.55	2510	2510	2440	3260	1760	2510	2458.98	0.46	1397	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	385	-5.38	0.86	12	0.48	-456.00	2849.00	5170	20240131	-52.51	1623	20241210	51.26	2780	-11.69	20250110	1990	23.37	20250102	5170	-52.51	20240131	1623	51.26	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
37	20250120	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-50	5	-1.99	177088770	72009	12.04	2510	2510	2440	3260	1760	2510	2459.26	0.46	1525	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	386	-5.39	0.86	12	0.46	-456.00	2849.00	5170	20240131	-52.42	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	5170	-52.42	20240131	1623	51.57	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
38	20250120	120517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-70	5	-2.79	123948550	50328	8.41	2510	2510	2440	3260	1760	2510	2462.81	0.46	5966	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	383	-5.35	0.86	12	0.32	-456.00	2849.00	5170	20240131	-52.80	1623	20241210	50.34	2780	-12.23	20250110	1990	22.61	20250102	5170	-52.80	20240131	1623	50.34	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
39	20250120	110518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-60	5	-2.39	107383425	43565	7.28	2510	2510	2450	3260	1760	2510	2464.90	0.46	4779	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	385	-5.37	0.86	12	0.28	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	5170	-52.61	20240131	1623	50.96	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
40	20250120	100517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-40	5	-1.59	82488900	33424	5.59	2510	2510	2450	3260	1760	2510	2467.95	0.46	6342	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	388	-5.42	0.87	12	0.21	-456.00	2849.00	5170	20240131	-52.22	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	5170	-52.22	20240131	1623	52.19	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
41	20250120	090518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-15	5	-0.60	12540475	5035	0.84	2510	2510	2480	3260	1760	2510	2490.66	0.46	844	2876	2692	2531	2347	2186	2785	2440	78	750	500	1550	5	1	15697991	392	-5.47	0.88	12	0.03	-456.00	2849.00	5170	20240131	-51.74	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	5170	-51.74	20240131	1623	53.73	20241210	0.92	N	048770	500	78 억	72696	N	N	N	N
42	20250117	160515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	105	2	4.37	1532649610	596506	1066.03	2410	2715	2370	3125	1685	2405	2569.52	0.28	30516	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	394	-5.50	0.88	12	3.80	-456.00	2849.00	5170	20240131	-51.45	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	5170	-51.45	20240131	1623	54.65	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
43	20250117	150517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	105	2	4.37	1500237130	583580	1042.93	2410	2715	2370	3125	1685	2405	2570.75	0.28	27107	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	394	-5.50	0.88	12	3.72	-456.00	2849.00	5170	20240131	-51.45	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	5170	-51.45	20240131	1623	54.65	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
44	20250117	140517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	75	2	3.12	1424153930	552888	988.08	2410	2715	2370	3125	1685	2405	2575.85	0.28	12722	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	389	-5.44	0.87	12	3.52	-456.00	2849.00	5170	20240131	-52.03	1623	20241210	52.80	2780	-10.79	20250110	1990	24.62	20250102	5170	-52.03	20240131	1623	52.80	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
45	20250117	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2560	155	2	6.44	266141445	105422	188.40	2410	2610	2370	3125	1685	2405	2524.53	0.28	3033	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	402	-5.61	0.90	12	0.67	-456.00	2849.00	5170	20240131	-50.48	1623	20241210	57.73	2780	-7.91	20250110	1990	28.64	20250102	5170	-50.48	20240131	1623	57.73	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
46	20250117	120517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	60	2	2.49	40766170	16873	30.15	2410	2465	2370	3125	1685	2405	2416.06	0.28	1184	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	387	-5.41	0.87	12	0.11	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	5170	-52.32	20240131	1623	51.88	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
47	20250117	110516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	20	2	0.83	27544500	11458	20.48	2410	2460	2370	3125	1685	2405	2403.95	0.28	1024	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	381	-5.32	0.85	12	0.07	-456.00	2849.00	5170	20240131	-53.09	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	5170	-53.09	20240131	1623	49.41	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
48	20250117	100518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-10	5	-0.42	16807870	7043	12.59	2410	2420	2370	3125	1685	2405	2386.46	0.28	882	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	376	-5.25	0.84	12	0.04	-456.00	2849.00	5170	20240131	-53.68	1623	20241210	47.57	2780	-13.85	20250110	1990	20.35	20250102	5170	-53.68	20240131	1623	47.57	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
49	20250117	090518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	5	2	0.21	645880	268	0.48	2410	2410	2410	3125	1685	2405	2410.00	0.28	19	2601	2502	2431	2332	2261	2552	2382	78	720	500	1490	5	1	15697991	378	-5.29	0.85	12	0.00	-456.00	2849.00	5170	20240131	-53.38	1623	20241210	48.49	2780	-13.31	20250110	1990	21.11	20250102	5170	-53.38	20240131	1623	48.49	20241210	0.93	N	048770	500	78 억	43432	N	N	N	N
50	20250116	160513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	45	2	1.91	136338480	55946	92.27	2370	2530	2360	3065	1655	2360	2437.02	0.26	1271	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	378	-5.27	0.84	12	0.36	-456.00	2849.00	5170	20240131	-53.48	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	5170	-53.48	20240131	1623	48.18	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
51	20250116	150452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	55	2	2.33	132261405	54252	89.47	2370	2530	2360	3065	1655	2360	2437.91	0.26	1568	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	379	-5.30	0.85	12	0.35	-456.00	2849.00	5170	20240131	-53.29	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	5170	-53.29	20240131	1623	48.80	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
52	20250116	140516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	35	2	1.48	128635230	52744	86.98	2370	2530	2360	3065	1655	2360	2438.86	0.26	1574	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	376	-5.25	0.84	12	0.34	-456.00	2849.00	5170	20240131	-53.68	1623	20241210	47.57	2780	-13.85	20250110	1990	20.35	20250102	5170	-53.68	20240131	1623	47.57	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
53	20250116	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	55	2	2.33	109670845	44868	74.00	2370	2530	2360	3065	1655	2360	2444.30	0.26	1619	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	379	-5.30	0.85	12	0.29	-456.00	2849.00	5170	20240131	-53.29	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	5170	-53.29	20240131	1623	48.80	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
54	20250116	120516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	75	2	3.18	103678445	42391	69.91	2370	2530	2360	3065	1655	2360	2445.77	0.26	1619	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	382	-5.34	0.85	12	0.27	-456.00	2849.00	5170	20240131	-52.90	1623	20241210	50.03	2780	-12.41	20250110	1990	22.36	20250102	5170	-52.90	20240131	1623	50.03	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
55	20250116	110516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	75	2	3.18	96925025	39616	65.33	2370	2530	2360	3065	1655	2360	2446.61	0.26	1735	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	382	-5.34	0.85	12	0.25	-456.00	2849.00	5170	20240131	-52.90	1623	20241210	50.03	2780	-12.41	20250110	1990	22.36	20250102	5170	-52.90	20240131	1623	50.03	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
56	20250116	100516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	50	2	2.12	14431715	6051	9.98	2370	2415	2360	3065	1655	2360	2385.01	0.26	-33	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	378	-5.29	0.85	12	0.04	-456.00	2849.00	5170	20240131	-53.38	1623	20241210	48.49	2780	-13.31	20250110	1990	21.11	20250102	5170	-53.38	20240131	1623	48.49	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
57	20250116	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	20	2	0.85	2600015	1097	1.81	2370	2395	2365	3065	1655	2360	2370.11	0.26	-277	2533	2446	2403	2316	2273	2425	2295	78	705	500	1460	5	1	15697991	374	-5.22	0.84	12	0.01	-456.00	2849.00	5170	20240131	-53.97	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	5170	-53.97	20240131	1623	46.64	20241210	0.95	N	048770	500	78 억	41548	N	N	N	N
58	20250115	160514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-20	5	-0.84	139397530	58117	112.75	2410	2490	2360	3090	1670	2380	2399.24	0.26	1509	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	370	-5.18	0.83	12	0.37	-456.00	2849.00	5170	20240131	-54.35	1623	20241210	45.41	2780	-15.11	20250110	1990	18.59	20250102	5170	-54.35	20240131	1623	45.41	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
59	20250115	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	10	2	0.42	117899380	49053	95.17	2410	2490	2365	3090	1670	2380	2403.51	0.26	2458	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	375	-5.24	0.84	12	0.31	-456.00	2849.00	5170	20240131	-53.77	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	5170	-53.77	20240131	1623	47.26	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
60	20250115	140517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	10	2	0.42	45564395	19111	37.08	2410	2410	2365	3090	1670	2380	2384.20	0.26	-524	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	375	-5.24	0.84	12	0.12	-456.00	2849.00	5170	20240131	-53.77	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	5170	-53.77	20240131	1623	47.26	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
61	20250115	130514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	20	2	0.84	42058005	17641	34.22	2410	2410	2365	3090	1670	2380	2384.11	0.26	-384	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	377	-5.26	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
62	20250115	120508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-5	5	-0.21	37782105	15845	30.74	2410	2410	2365	3090	1670	2380	2384.48	0.26	-3	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	373	-5.21	0.83	12	0.10	-456.00	2849.00	5170	20240131	-54.06	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	5170	-54.06	20240131	1623	46.33	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
63	20250115	110514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	10	2	0.42	29677800	12441	24.14	2410	2410	2365	3090	1670	2380	2385.48	0.26	-37	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	375	-5.24	0.84	12	0.08	-456.00	2849.00	5170	20240131	-53.77	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	5170	-53.77	20240131	1623	47.26	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
64	20250115	100514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	20	2	0.84	24856340	10423	20.22	2410	2410	2365	3090	1670	2380	2384.76	0.26	-25	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	377	-5.26	0.84	12	0.07	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
65	20250115	090517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	25	2	1.05	3995125	1666	3.23	2410	2410	2380	3090	1670	2380	2398.03	0.26	-677	2506	2442	2406	2342	2306	2425	2325	78	710	500	1470	5	1	15697991	378	-5.27	0.84	12	0.01	-456.00	2849.00	5170	20240131	-53.48	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	5170	-53.48	20240131	1623	48.18	20241210	0.99	N	048770	500	78 억	40652	N	N	N	N
66	20250114	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-80	5	-3.25	121631050	50768	38.39	2460	2470	2370	3195	1725	2460	2394.66	0.24	2622	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	374	-5.22	0.84	12	0.32	-456.00	2849.00	5170	20240131	-53.97	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	5170	-53.97	20240131	1623	46.64	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
67	20250114	150512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-80	5	-3.25	113792640	47478	35.90	2460	2470	2370	3195	1725	2460	2395.52	0.24	3712	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	374	-5.22	0.84	12	0.30	-456.00	2849.00	5170	20240131	-53.97	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	5170	-53.97	20240131	1623	46.64	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
68	20250114	140512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-55	5	-2.24	97476790	40660	30.75	2460	2470	2370	3195	1725	2460	2395.95	0.24	2163	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	378	-5.27	0.84	12	0.26	-456.00	2849.00	5170	20240131	-53.48	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	5170	-53.48	20240131	1623	48.18	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
69	20250114	130512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-60	5	-2.44	88653610	36981	27.96	2460	2470	2370	3195	1725	2460	2395.71	0.24	604	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	377	-5.26	0.84	12	0.24	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
70	20250114	120509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-65	5	-2.64	77467575	32296	24.42	2460	2470	2370	3195	1725	2460	2396.92	0.24	-101	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	376	-5.25	0.84	12	0.21	-456.00	2849.00	5170	20240131	-53.68	1623	20241210	47.57	2780	-13.85	20250110	1990	20.35	20250102	5170	-53.68	20240131	1623	47.57	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
71	20250114	110511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-60	5	-2.44	71568275	29832	22.56	2460	2470	2370	3195	1725	2460	2397.15	0.24	-112	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	377	-5.26	0.84	12	0.19	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2780	-13.67	20250110	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
72	20250114	100510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-75	5	-3.05	42784100	17715	13.40	2460	2470	2385	3195	1725	2460	2412.73	0.24	-1470	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	374	-5.23	0.84	12	0.11	-456.00	2849.00	5170	20240131	-53.87	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	5170	-53.87	20240131	1623	46.95	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
73	20250114	090510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	0	3	0.00	4398580	1788	1.35	2460	2470	2460	3195	1725	2460	2460.11	0.24	-117	2626	2542	2496	2412	2366	2520	2390	78	735	500	1520	5	1	15697991	386	-5.39	0.86	12	0.01	-456.00	2849.00	5170	20240131	-52.42	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	5170	-52.42	20240131	1623	51.57	20241210	1.08	N	048770	500	78 억	38030	N	N	N	N
74	20250113	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-140	5	-5.38	330119870	131955	14.87	2540	2580	2450	3380	1820	2600	2501.62	0.27	-4843	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	386	-5.39	0.86	12	0.84	-456.00	2849.00	5170	20240131	-52.42	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	5170	-52.42	20240131	1623	51.57	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
75	20250113	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-125	5	-4.81	299919865	119668	13.48	2540	2580	2465	3380	1820	2600	2506.05	0.27	-3953	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	389	-5.43	0.87	12	0.76	-456.00	2849.00	5170	20240131	-52.13	1623	20241210	52.50	2780	-10.97	20250110	1990	24.37	20250102	5170	-52.13	20240131	1623	52.50	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
76	20250113	140502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-115	5	-4.42	253306060	100909	11.37	2540	2580	2475	3380	1820	2600	2510.00	0.27	-4266	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	390	-5.45	0.87	12	0.64	-456.00	2849.00	5170	20240131	-51.93	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	5170	-51.93	20240131	1623	53.11	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
77	20250113	130500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	-95	5	-3.65	218133465	86786	9.78	2540	2580	2475	3380	1820	2600	2513.19	0.27	-4259	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	393	-5.49	0.88	12	0.55	-456.00	2849.00	5170	20240131	-51.55	1623	20241210	54.34	2780	-9.89	20250110	1990	25.88	20250102	5170	-51.55	20240131	1623	54.34	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
78	20250113	120501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-100	5	-3.85	213309205	84853	9.56	2540	2580	2475	3380	1820	2600	2513.59	0.27	-4225	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	392	-5.48	0.88	12	0.54	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	5170	-51.64	20240131	1623	54.04	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
79	20250113	110501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-115	5	-4.42	209436250	83295	9.38	2540	2580	2475	3380	1820	2600	2514.11	0.27	-4420	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	390	-5.45	0.87	12	0.53	-456.00	2849.00	5170	20240131	-51.93	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	5170	-51.93	20240131	1623	53.11	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
80	20250113	100500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-110	5	-4.23	183743440	72976	8.22	2540	2580	2485	3380	1820	2600	2517.56	0.27	-3591	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	391	-5.46	0.87	12	0.46	-456.00	2849.00	5170	20240131	-51.84	1623	20241210	53.42	2780	-10.43	20250110	1990	25.13	20250102	5170	-51.84	20240131	1623	53.42	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
81	20250113	090504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	-45	5	-1.73	39038605	15425	1.74	2540	2580	2510	3380	1820	2600	2529.63	0.27	2571	2930	2765	2615	2450	2300	2847	2532	78	780	500	1610	5	1	15697991	401	-5.60	0.90	12	0.10	-456.00	2849.00	5170	20240131	-50.58	1623	20241210	57.42	2780	-8.09	20250110	1990	28.39	20250102	5170	-50.58	20240131	1623	57.42	20241210	1.10	N	048770	500	78 억	42873	N	N	N	N
82	20250110	160459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	110	2	4.42	2339948355	884213	104.09	2490	2780	2465	3235	1745	2490	2646.37	0.54	-42299	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	408	-5.70	0.91	12	5.63	-456.00	2849.00	5170	20240131	-49.71	1623	20241210	60.20	2780	-6.47	20250110	1990	30.65	20250102	5170	-49.71	20240131	1623	60.20	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
83	20250110	150458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	75	2	3.01	2299467570	868529	102.24	2490	2780	2465	3235	1745	2490	2647.54	0.54	-42050	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	403	-5.62	0.90	12	5.53	-456.00	2849.00	5170	20240131	-50.39	1623	20241210	58.04	2780	-7.73	20250110	1990	28.89	20250102	5170	-50.39	20240131	1623	58.04	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
84	20250110	140459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	85	2	3.41	2247826375	848461	99.88	2490	2780	2465	3235	1745	2490	2649.30	0.54	-43183	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	404	-5.65	0.90	12	5.40	-456.00	2849.00	5170	20240131	-50.19	1623	20241210	58.66	2780	-7.37	20250110	1990	29.40	20250102	5170	-50.19	20240131	1623	58.66	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
85	20250110	130457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2580	90	2	3.61	2197329135	828765	97.56	2490	2780	2465	3235	1745	2490	2651.33	0.54	-44294	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	405	-5.66	0.91	12	5.28	-456.00	2849.00	5170	20240131	-50.10	1623	20241210	58.96	2780	-7.19	20250110	1990	29.65	20250102	5170	-50.10	20240131	1623	58.96	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
86	20250110	120458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	85	2	3.41	2162014315	815057	95.95	2490	2780	2465	3235	1745	2490	2652.59	0.54	-41561	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	404	-5.65	0.90	12	5.19	-456.00	2849.00	5170	20240131	-50.19	1623	20241210	58.66	2780	-7.37	20250110	1990	29.40	20250102	5170	-50.19	20240131	1623	58.66	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
87	20250110	110457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	115	2	4.62	2101595625	791758	93.21	2490	2780	2465	3235	1745	2490	2654.34	0.54	-38415	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	409	-5.71	0.91	12	5.04	-456.00	2849.00	5170	20240131	-49.61	1623	20241210	60.51	2780	-6.29	20250110	1990	30.90	20250102	5170	-49.61	20240131	1623	60.51	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
88	20250110	100456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	100	2	4.02	1896303220	713191	83.96	2490	2780	2465	3235	1745	2490	2658.90	0.54	-33697	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	407	-5.68	0.91	12	4.54	-456.00	2849.00	5170	20240131	-49.90	1623	20241210	59.58	2780	-6.83	20250110	1990	30.15	20250102	5170	-49.90	20240131	1623	59.58	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
89	20250110	090459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	35	2	1.41	22946960	9173	1.08	2490	2530	2465	3235	1745	2490	2501.58	0.54	-1580	2903	2696	2503	2296	2103	2800	2400	78	745	500	1540	5	1	15697991	396	-5.54	0.89	12	0.06	-456.00	2849.00	5170	20240131	-51.16	1623	20241210	55.58	2740	-7.85	20250107	1990	26.88	20250102	5170	-51.16	20240131	1623	55.58	20241210	1.02	N	048770	500	78 억	85216	N	N	N	N
90	20250109	160455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	40	2	1.63	2125855430	842654	205.32	2475	2710	2310	3185	1715	2450	2522.84	0.31	36757	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	391	-5.46	0.87	12	5.37	-456.00	2849.00	5170	20240131	-51.84	1623	20241210	53.42	2740	-9.12	20250107	1990	25.13	20250102	5170	-51.84	20240131	1623	53.42	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
91	20250109	150457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	75	2	3.06	2007290865	795189	193.75	2475	2710	2310	3185	1715	2450	2524.31	0.31	32954	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	396	-5.54	0.89	12	5.07	-456.00	2849.00	5170	20240131	-51.16	1623	20241210	55.58	2740	-7.85	20250107	1990	26.88	20250102	5170	-51.16	20240131	1623	55.58	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
92	20250109	140458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-10	5	-0.41	600056165	248367	60.52	2475	2535	2310	3185	1715	2450	2415.99	0.31	6338	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	383	-5.35	0.86	12	1.58	-456.00	2849.00	5170	20240131	-52.80	1623	20241210	50.34	2740	-10.95	20250107	1990	22.61	20250102	5170	-52.80	20240131	1623	50.34	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
93	20250109	130457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	578638690	239588	58.38	2475	2535	2310	3185	1715	2450	2415.12	0.31	6375	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	382	-5.34	0.85	12	1.53	-456.00	2849.00	5170	20240131	-52.90	1623	20241210	50.03	2740	-11.13	20250107	1990	22.36	20250102	5170	-52.90	20240131	1623	50.03	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
94	20250109	120456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	0	3	0.00	527049800	218399	53.21	2475	2535	2310	3185	1715	2450	2413.22	0.31	5011	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	385	-5.37	0.86	12	1.39	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2740	-10.58	20250107	1990	23.12	20250102	5170	-52.61	20240131	1623	50.96	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
95	20250109	110457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-20	5	-0.82	362546665	152241	37.09	2475	2475	2310	3185	1715	2450	2381.34	0.31	6757	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	381	-5.33	0.85	12	0.97	-456.00	2849.00	5170	20240131	-53.00	1623	20241210	49.72	2740	-11.31	20250107	1990	22.11	20250102	5170	-53.00	20240131	1623	49.72	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
96	20250109	100456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-120	5	-4.90	238229460	100255	24.43	2475	2475	2315	3185	1715	2450	2376.14	0.31	12167	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	366	-5.11	0.82	12	0.64	-456.00	2849.00	5170	20240131	-54.93	1623	20241210	43.56	2740	-14.96	20250107	1990	17.09	20250102	5170	-54.93	20240131	1623	43.56	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
97	20250109	090459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-5	5	-0.20	31379960	12761	3.11	2475	2475	2445	3185	1715	2450	2459.15	0.31	-5166	2706	2577	2466	2337	2226	2522	2282	78	735	500	1510	5	1	15697991	384	-5.36	0.86	12	0.08	-456.00	2849.00	5170	20240131	-52.71	1623	20241210	50.65	2740	-10.77	20250107	1990	22.86	20250102	5170	-52.71	20240131	1623	50.65	20241210	0.94	N	048770	500	78 억	48459	N	N	N	N
98	20250108	160452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-50	5	-2.00	989648235	403460	16.07	2590	2595	2355	3250	1750	2500	2452.45	0.38	-11820	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	385	-5.37	0.86	12	2.57	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2740	-10.58	20250107	1990	23.12	20250102	5170	-52.61	20240131	1623	50.96	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
99	20250108	150455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-55	5	-2.20	951449575	387852	15.45	2590	2595	2355	3250	1750	2500	2452.65	0.38	-10640	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	384	-5.36	0.86	12	2.47	-456.00	2849.00	5170	20240131	-52.71	1623	20241210	50.65	2740	-10.77	20250107	1990	22.86	20250102	5170	-52.71	20240131	1623	50.65	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
100	20250108	140456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-65	5	-2.60	886136870	360948	14.38	2590	2595	2355	3250	1750	2500	2454.53	0.38	-12855	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	382	-5.34	0.85	12	2.30	-456.00	2849.00	5170	20240131	-52.90	1623	20241210	50.03	2740	-11.13	20250107	1990	22.36	20250102	5170	-52.90	20240131	1623	50.03	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
101	20250108	130456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	0	3	0.00	779141795	317115	12.63	2590	2595	2355	3250	1750	2500	2456.43	0.38	-17071	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	392	-5.48	0.88	12	2.02	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2740	-8.76	20250107	1990	25.63	20250102	5170	-51.64	20240131	1623	54.04	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
102	20250108	120453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-115	5	-4.60	581465375	237536	9.46	2590	2595	2355	3250	1750	2500	2447.03	0.38	-19757	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	374	-5.23	0.84	12	1.51	-456.00	2849.00	5170	20240131	-53.87	1623	20241210	46.95	2740	-12.96	20250107	1990	19.85	20250102	5170	-53.87	20240131	1623	46.95	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
103	20250108	110452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	-110	5	-4.40	513680700	208998	8.33	2590	2595	2360	3250	1750	2500	2457.02	0.38	-18519	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	375	-5.24	0.84	12	1.33	-456.00	2849.00	5170	20240131	-53.77	1623	20241210	47.26	2740	-12.77	20250107	1990	20.10	20250102	5170	-53.77	20240131	1623	47.26	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
104	20250108	100454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-100	5	-4.00	476835870	193631	7.71	2590	2595	2360	3250	1750	2500	2461.83	0.38	-16305	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	377	-5.26	0.84	12	1.23	-456.00	2849.00	5170	20240131	-53.58	1623	20241210	47.87	2740	-12.41	20250107	1990	20.60	20250102	5170	-53.58	20240131	1623	47.87	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
105	20250108	090455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	-90	5	-3.60	270219260	107249	4.27	2590	2595	2405	3250	1750	2500	2520.29	0.38	-7013	3046	2772	2466	2192	1886	2910	2330	78	750	500	1550	5	1	15697991	378	-5.29	0.85	12	0.68	-456.00	2849.00	5170	20240131	-53.38	1623	20241210	48.49	2740	-12.04	20250107	1990	21.11	20250102	5170	-53.38	20240131	1623	48.49	20241210	0.91	N	048770	500	78 억	60279	N	N	N	N
106	20250107	160450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	340	2	15.74	6119484350	2429322	2458.63	2170	2740	2160	2805	1515	2160	2519.02	0.34	-1976	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	392	-5.48	0.88	12	15.48	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2740	-8.76	20250107	1990	25.63	20250102	5170	-51.64	20240131	1623	54.04	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
107	20250107	150452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	210	2	9.72	5948853310	2359688	2388.15	2170	2740	2160	2805	1515	2160	2521.03	0.34	3104	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	372	-5.20	0.83	12	15.03	-456.00	2849.00	5170	20240131	-54.16	1623	20241210	46.03	2740	-13.50	20250107	1990	19.10	20250102	5170	-54.16	20240131	1623	46.03	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
108	20250107	140452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	320	2	14.81	5392997225	2126726	2152.38	2170	2740	2160	2805	1515	2160	2535.82	0.34	-25109	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	389	-5.44	0.87	12	13.55	-456.00	2849.00	5170	20240131	-52.03	1623	20241210	52.80	2740	-9.49	20250107	1990	24.62	20250102	5170	-52.03	20240131	1623	52.80	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
109	20250107	130451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	390	2	18.06	3526866255	1391707	1408.50	2170	2740	2160	2805	1515	2160	2534.20	0.34	-14951	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	400	-5.59	0.90	12	8.87	-456.00	2849.00	5170	20240131	-50.68	1623	20241210	57.12	2740	-6.93	20250107	1990	28.14	20250102	5170	-50.68	20240131	1623	57.12	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
110	20250107	120451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	20	2	0.93	92631370	42624	43.14	2170	2200	2160	2805	1515	2160	2173.22	0.34	18	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	342	-4.78	0.77	12	0.27	-456.00	2849.00	5170	20240131	-57.83	1623	20241210	34.32	2330	-6.44	20250102	1990	9.55	20250102	5170	-57.83	20240131	1623	34.32	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
111	20250107	110448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	5	2	0.23	79668025	36681	37.12	2170	2200	2160	2805	1515	2160	2171.92	0.34	370	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	340	-4.75	0.76	12	0.23	-456.00	2849.00	5170	20240131	-58.12	1623	20241210	33.39	2330	-7.08	20250102	1990	8.79	20250102	5170	-58.12	20240131	1623	33.39	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
112	20250107	100453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	10	2	0.46	41608835	19102	19.33	2170	2200	2165	2805	1515	2160	2178.24	0.34	-1431	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	341	-4.76	0.76	12	0.12	-456.00	2849.00	5170	20240131	-58.03	1623	20241210	33.70	2330	-6.87	20250102	1990	9.05	20250102	5170	-58.03	20240131	1623	33.70	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
113	20250107	090451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	40	2	1.85	7016730	3221	3.26	2170	2200	2170	2805	1515	2160	2178.43	0.34	-879	2260	2210	2170	2120	2080	2235	2145	78	645	500	1330	5	1	15697991	345	-4.82	0.77	12	0.02	-456.00	2849.00	5170	20240131	-57.45	1623	20241210	35.55	2330	-5.58	20250102	1990	10.55	20250102	5170	-57.45	20240131	1623	35.55	20241210	0.87	N	048770	500	78 억	53235	N	N	N	N
114	20250106	160446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	20	2	0.93	210123540	96910	48.06	2140	2220	2130	2780	1500	2140	2168.45	0.28	9527	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	339	-4.74	0.76	12	0.62	-456.00	2849.00	5170	20240131	-58.22	1623	20241210	33.09	2330	-7.30	20250102	1990	8.54	20250102	5170	-58.22	20240131	1623	33.09	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
115	20250106	150446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	30	2	1.40	200674000	92541	45.90	2140	2220	2130	2780	1500	2140	2168.49	0.28	9999	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	341	-4.76	0.76	12	0.59	-456.00	2849.00	5170	20240131	-58.03	1623	20241210	33.70	2330	-6.87	20250102	1990	9.05	20250102	5170	-58.03	20240131	1623	33.70	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
116	20250106	140446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	15	2	0.70	195187100	90001	44.64	2140	2220	2130	2780	1500	2140	2168.72	0.28	9999	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	338	-4.73	0.76	12	0.57	-456.00	2849.00	5170	20240131	-58.32	1623	20241210	32.78	2330	-7.51	20250102	1990	8.29	20250102	5170	-58.32	20240131	1623	32.78	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
117	20250106	130445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	15	2	0.70	182410065	84084	41.70	2140	2220	2130	2780	1500	2140	2169.38	0.28	9780	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	338	-4.73	0.76	12	0.54	-456.00	2849.00	5170	20240131	-58.32	1623	20241210	32.78	2330	-7.51	20250102	1990	8.29	20250102	5170	-58.32	20240131	1623	32.78	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
118	20250106	120444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	55	2	2.57	157412760	72506	35.96	2140	2220	2130	2780	1500	2140	2171.03	0.28	8666	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	345	-4.81	0.77	12	0.46	-456.00	2849.00	5170	20240131	-57.54	1623	20241210	35.24	2330	-5.79	20250102	1990	10.30	20250102	5170	-57.54	20240131	1623	35.24	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
119	20250106	110444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	55	2	2.57	138762150	63920	31.70	2140	2220	2130	2780	1500	2140	2170.87	0.28	7810	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	345	-4.81	0.77	12	0.41	-456.00	2849.00	5170	20240131	-57.54	1623	20241210	35.24	2330	-5.79	20250102	1990	10.30	20250102	5170	-57.54	20240131	1623	35.24	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
120	20250106	100443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	70	2	3.27	87875425	40550	20.11	2140	2215	2130	2780	1500	2140	2167.09	0.28	3166	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	347	-4.85	0.78	12	0.26	-456.00	2849.00	5170	20240131	-57.25	1623	20241210	36.17	2330	-5.15	20250102	1990	11.06	20250102	5170	-57.25	20240131	1623	36.17	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
121	20250106	090440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2135	-5	5	-0.23	14546490	6812	3.38	2140	2145	2130	2780	1500	2140	2135.42	0.28	1027	2296	2217	2161	2082	2026	2257	2122	78	640	500	1320	5	1	15697991	335	-4.68	0.75	12	0.04	-456.00	2849.00	5170	20240131	-58.70	1623	20241210	31.55	2330	-8.37	20250102	1990	7.29	20250102	5170	-58.70	20240131	1623	31.55	20241210	0.87	N	048770	500	78 억	43708	N	N	N	N
122	20250103	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2140	-10	5	-0.47	434626700	200648	22.43	2105	2240	2105	2795	1505	2150	2166.13	0.17	20843	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	336	-4.69	0.75	12	1.28	-456.00	2849.00	5170	20240131	-58.61	1623	20241210	31.85	2330	-8.15	20250102	1990	7.54	20250102	5170	-58.61	20240131	1623	31.85	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
123	20250103	150441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	0	3	0.00	404572270	186603	20.86	2105	2240	2105	2795	1505	2150	2168.11	0.17	20613	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	338	-4.71	0.75	12	1.19	-456.00	2849.00	5170	20240131	-58.41	1623	20241210	32.47	2330	-7.73	20250102	1990	8.04	20250102	5170	-58.41	20240131	1623	32.47	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
124	20250103	140442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	15	2	0.70	376342665	173467	19.39	2105	2240	2105	2795	1505	2150	2169.56	0.17	18793	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	340	-4.75	0.76	12	1.11	-456.00	2849.00	5170	20240131	-58.12	1623	20241210	33.39	2330	-7.08	20250102	1990	8.79	20250102	5170	-58.12	20240131	1623	33.39	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
125	20250103	130440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	45	2	2.09	342671070	158009	17.66	2105	2240	2105	2795	1505	2150	2168.70	0.17	18061	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	345	-4.81	0.77	12	1.01	-456.00	2849.00	5170	20240131	-57.54	1623	20241210	35.24	2330	-5.79	20250102	1990	10.30	20250102	5170	-57.54	20240131	1623	35.24	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
126	20250103	120441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	65	2	3.02	317843820	146668	16.39	2105	2240	2105	2795	1505	2150	2167.12	0.17	17744	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	348	-4.86	0.78	12	0.93	-456.00	2849.00	5170	20240131	-57.16	1623	20241210	36.48	2330	-4.94	20250102	1990	11.31	20250102	5170	-57.16	20240131	1623	36.48	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
127	20250103	110442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	70	2	3.26	284640570	131759	14.73	2105	2235	2105	2795	1505	2150	2160.33	0.17	17849	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	348	-4.87	0.78	12	0.84	-456.00	2849.00	5170	20240131	-57.06	1623	20241210	36.78	2330	-4.72	20250102	1990	11.56	20250102	5170	-57.06	20240131	1623	36.78	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
128	20250103	100440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	10	2	0.47	171317060	80342	8.98	2105	2180	2105	2795	1505	2150	2132.31	0.17	16396	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	339	-4.74	0.76	12	0.51	-456.00	2849.00	5170	20240131	-58.22	1623	20241210	33.09	2330	-7.30	20250102	1990	8.54	20250102	5170	-58.22	20240131	1623	33.09	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
129	20250103	090441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	5	2	0.23	27917875	13155	1.47	2105	2175	2105	2795	1505	2150	2121.83	0.17	764	2496	2322	2156	1982	1816	2410	2070	78	645	500	1330	5	1	15697991	338	-4.73	0.76	12	0.08	-456.00	2849.00	5170	20240131	-58.32	1623	20241210	32.78	2330	-7.51	20250102	1990	8.29	20250102	5170	-58.32	20240131	1623	32.78	20241210	0.87	N	048770	500	78 억	26834	N	N	N	N
130	20250102	160438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	195	2	9.97	1927719193	887277	1990.79	2010	2330	1990	2540	1369	1955	2172.95	0.21	-18311	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	338	-4.71	0.75	12	5.65	-456.00	2849.00	5170	20240131	-58.41	1623	20241210	32.47	2330	-7.73	20250102	1990	8.04	20250102	5170	-58.41	20240131	1623	32.47	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
131	20250102	150439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	220	2	11.25	1788330598	822496	1845.44	2010	2330	1990	2540	1369	1955	2174.54	0.21	-22185	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	341	-4.77	0.76	12	5.24	-456.00	2849.00	5170	20240131	-57.93	1623	20241210	34.01	2330	-6.65	20250102	1990	9.30	20250102	5170	-57.93	20240131	1623	34.01	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
132	20250102	140436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2140	185	2	9.46	1670533353	768417	1724.11	2010	2330	1990	2540	1369	1955	2174.28	0.21	-23448	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	336	-4.69	0.75	12	4.90	-456.00	2849.00	5170	20240131	-58.61	1623	20241210	31.85	2330	-8.15	20250102	1990	7.54	20250102	5170	-58.61	20240131	1623	31.85	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
133	20250102	130437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	220	2	11.25	1618372538	744182	1669.73	2010	2330	1990	2540	1369	1955	2175.00	0.21	-23162	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	341	-4.77	0.76	12	4.74	-456.00	2849.00	5170	20240131	-57.93	1623	20241210	34.01	2330	-6.65	20250102	1990	9.30	20250102	5170	-57.93	20240131	1623	34.01	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
134	20250102	120437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	195	2	9.97	549759858	259649	582.58	2010	2195	1990	2540	1369	1955	2117.95	0.21	835	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	338	-4.71	0.75	12	1.65	-456.00	2849.00	5170	20240131	-58.41	1623	20241210	32.47	2195	-2.05	20250102	1990	8.04	20250102	5170	-58.41	20240131	1623	32.47	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
135	20250102	110429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	195	2	9.97	474321208	224570	503.87	2010	2195	1990	2540	1369	1955	2112.83	0.21	2234	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	338	-4.71	0.75	12	1.43	-456.00	2849.00	5170	20240131	-58.41	1623	20241210	32.47	2195	-2.05	20250102	1990	8.04	20250102	5170	-58.41	20240131	1623	32.47	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
136	20250102	100436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2020	65	2	3.32	25528518	12755	28.62	2010	2025	1990	2540	1369	1955	2005.40	0.21	-2641	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	5	1	15697991	317	-4.43	0.71	12	0.08	-456.00	2849.00	5170	20240131	-60.93	1623	20241210	24.46	2025	-0.25	20250102	1990	1.51	20250102	5170	-60.93	20240131	1623	24.46	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N
137	20250102	090432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1955	0	3	0.00	0	0	0.00	0	0	0	2540	1369	1955	0.00	0.21	0	2080	2017	1927	1864	1774	2049	1896	78	585	500	1210	1	1	15697991	307	-4.29	0.69	12	0.00	-456.00	2849.00	5170	20240131	-62.19	1623	20241210	20.46	0	0.00	0	0	0.00	0	5170	-62.19	20240131	1623	20.46	20241210	0.87	N	048770	500	78 억	33072	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History