KissMeData/101680/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	marketWarningCode	shortOverheated
2	20250124	160804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2930	130	2	4.64	2319574830	767395	640.87	2800	3235	2780	3640	1960	2800	3022.79	0.66	-11600	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	246	-3.16	0.60	12	9.13	-927.00	4848.00	4940	20241219	-40.69	1857	20240805	57.78	3235	-9.43	20250124	2645	10.78	20250113	4940	-40.69	20241219	1857	57.78	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
3	20250124	150804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	145	2	5.18	2277295560	752941	628.80	2800	3235	2780	3640	1960	2800	3024.66	0.66	-10859	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	247	-3.18	0.61	12	8.96	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3235	-8.96	20250124	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
4	20250124	140803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	95	2	3.39	2196106635	725232	605.66	2800	3235	2780	3640	1960	2800	3028.28	0.66	-7834	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	243	-3.12	0.60	12	8.63	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3235	-10.51	20250124	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
5	20250124	130804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	95	2	3.39	2119881375	699032	583.78	2800	3235	2780	3640	1960	2800	3032.74	0.66	-4097	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	243	-3.12	0.60	12	8.32	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3235	-10.51	20250124	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
6	20250124	120801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	145	2	5.18	2021115605	665186	555.52	2800	3235	2780	3640	1960	2800	3038.57	0.66	-7118	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	247	-3.18	0.61	12	7.92	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3235	-8.96	20250124	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
7	20250124	110803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	135	2	4.82	1973464580	649015	542.01	2800	3235	2780	3640	1960	2800	3040.87	0.66	-6030	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	247	-3.17	0.61	12	7.72	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3235	-9.27	20250124	2645	10.96	20250113	4940	-40.59	20241219	1857	58.05	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
8	20250124	100800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	150	2	5.36	1880800775	617402	515.61	2800	3235	2780	3640	1960	2800	3046.49	0.66	-11953	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	248	-3.18	0.61	12	7.35	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3235	-8.81	20250124	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
9	20250124	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	75	2	2.68	58411045	20734	17.32	2800	2875	2780	3640	1960	2800	2817.52	0.66	6375	3080	2940	2845	2705	2610	2892	2657	42	840	500	1680	5	1	8404000	242	-3.10	0.59	12	0.25	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3210	-10.44	20250120	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.31	N	101680	500	42 억	55668	N	N	N	00	N
10	20250123	160800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2800	-195	5	-6.51	339278190	118939	123.44	2940	2985	2750	3890	2100	2995	2852.54	0.80	-11603	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	235	-3.02	0.58	12	1.42	-927.00	4848.00	4940	20241219	-43.32	1857	20240805	50.78	3210	-12.77	20250120	2645	5.86	20250113	4940	-43.32	20241219	1857	50.78	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
11	20250123	150759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2800	-195	5	-6.51	318053600	111371	115.58	2940	2985	2750	3890	2100	2995	2855.80	0.80	-12041	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	235	-3.02	0.58	12	1.33	-927.00	4848.00	4940	20241219	-43.32	1857	20240805	50.78	3210	-12.77	20250120	2645	5.86	20250113	4940	-43.32	20241219	1857	50.78	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
12	20250123	140759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-135	5	-4.51	233743305	81248	84.32	2940	2985	2840	3890	2100	2995	2876.91	0.80	-17623	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	240	-3.09	0.59	12	0.97	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3210	-10.90	20250120	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
13	20250123	130758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-135	5	-4.51	226001435	78549	81.52	2940	2985	2840	3890	2100	2995	2877.20	0.80	-15828	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	240	-3.09	0.59	12	0.93	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3210	-10.90	20250120	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
14	20250123	120800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-145	5	-4.84	202545315	70332	72.99	2940	2985	2845	3890	2100	2995	2879.85	0.80	-15659	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	240	-3.07	0.59	12	0.84	-927.00	4848.00	4940	20241219	-42.31	1857	20240805	53.47	3210	-11.21	20250120	2645	7.75	20250113	4940	-42.31	20241219	1857	53.47	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
15	20250123	110750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-130	5	-4.34	190132205	65991	68.49	2940	2985	2845	3890	2100	2995	2881.18	0.80	-15399	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	241	-3.09	0.59	12	0.79	-927.00	4848.00	4940	20241219	-42.00	1857	20240805	54.28	3210	-10.75	20250120	2645	8.32	20250113	4940	-42.00	20241219	1857	54.28	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
16	20250123	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-135	5	-4.51	164196035	56909	59.06	2940	2985	2845	3890	2100	2995	2885.24	0.80	-13287	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	240	-3.09	0.59	12	0.68	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3210	-10.90	20250120	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
17	20250123	090759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	-85	5	-2.84	41375760	14158	14.69	2940	2985	2875	3890	2100	2995	2922.43	0.80	-1804	3111	3052	2991	2932	2871	3082	2962	42	895	500	1790	5	1	8404000	245	-3.14	0.60	12	0.17	-927.00	4848.00	4940	20241219	-41.09	1857	20240805	56.70	3210	-9.35	20250120	2645	10.02	20250113	4940	-41.09	20241219	1857	56.70	20240805	0.31	N	101680	500	42 억	67271	N	N	N	00	N
18	20250122	160753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	25	2	0.84	260548260	88100	44.49	2960	3050	2930	3860	2080	2970	2956.51	0.63	14572	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	252	-3.23	0.62	12	1.05	-927.00	4848.00	4940	20241219	-39.37	1857	20240805	61.28	3210	-6.70	20250120	2645	13.23	20250113	4940	-39.37	20241219	1857	61.28	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
19	20250122	150754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	0	3	0.00	217095210	73534	37.13	2960	3050	2930	3860	2080	2970	2952.29	0.63	15151	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	250	-3.20	0.61	12	0.87	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3210	-7.48	20250120	2645	12.29	20250113	4940	-39.88	20241219	1857	59.94	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
20	20250122	140752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-20	5	-0.67	160444855	54365	27.45	2960	3050	2930	3860	2080	2970	2951.23	0.63	15291	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	248	-3.18	0.61	12	0.65	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3210	-8.10	20250120	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
21	20250122	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-10	5	-0.34	146788915	49736	25.11	2960	3050	2930	3860	2080	2970	2951.33	0.63	13652	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	249	-3.19	0.61	12	0.59	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3210	-7.79	20250120	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
22	20250122	120752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	-35	5	-1.18	123125110	41710	21.06	2960	3050	2930	3860	2080	2970	2951.90	0.63	11830	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	247	-3.17	0.61	12	0.50	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3210	-8.57	20250120	2645	10.96	20250113	4940	-40.59	20241219	1857	58.05	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
23	20250122	110753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	-25	5	-0.84	93015315	31476	15.89	2960	3050	2930	3860	2080	2970	2955.08	0.63	11250	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	247	-3.18	0.61	12	0.37	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3210	-8.26	20250120	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
24	20250122	100753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	-25	5	-0.84	39236230	13197	6.66	2960	3050	2940	3860	2080	2970	2973.13	0.63	1040	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	247	-3.18	0.61	12	0.16	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3210	-8.26	20250120	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
25	20250122	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	30	2	1.01	10151935	3392	1.71	2960	3050	2940	3860	2080	2970	2993.42	0.63	-153	3096	3032	2961	2897	2826	2997	2862	42	890	500	1780	5	1	8404000	252	-3.24	0.62	12	0.04	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3210	-6.54	20250120	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.13	N	101680	500	42 억	52699	N	N	N	00	N
26	20250121	160749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	-120	5	-3.88	579216790	195775	41.96	3025	3025	2890	4015	2165	3090	2958.57	0.86	-19653	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	250	-3.20	0.61	12	2.33	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3210	-7.48	20250120	2645	12.29	20250113	4940	-39.88	20241219	1857	59.94	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
27	20250121	150750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	-115	5	-3.72	522953435	176827	37.90	3025	3025	2890	4015	2165	3090	2957.43	0.86	-18975	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	250	-3.21	0.61	12	2.10	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	3210	-7.32	20250120	2645	12.48	20250113	4940	-39.78	20241219	1857	60.20	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
28	20250121	140751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2985	-105	5	-3.40	467183855	157965	33.86	3025	3025	2890	4015	2165	3090	2957.51	0.86	-23924	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	251	-3.22	0.62	12	1.88	-927.00	4848.00	4940	20241219	-39.57	1857	20240805	60.74	3210	-7.01	20250120	2645	12.85	20250113	4940	-39.57	20241219	1857	60.74	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
29	20250121	130750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-140	5	-4.53	421765080	142720	30.59	3025	3025	2890	4015	2165	3090	2955.19	0.86	-20374	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	248	-3.18	0.61	12	1.70	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3210	-8.10	20250120	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
30	20250121	120741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2915	-175	5	-5.66	367170475	124220	26.62	3025	3025	2890	4015	2165	3090	2955.81	0.86	-18254	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	245	-3.14	0.60	12	1.48	-927.00	4848.00	4940	20241219	-40.99	1857	20240805	56.97	3210	-9.19	20250120	2645	10.21	20250113	4940	-40.99	20241219	1857	56.97	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
31	20250121	110711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	-150	5	-4.85	306514360	103389	22.16	3025	3025	2900	4015	2165	3090	2964.67	0.86	-6566	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	247	-3.17	0.61	12	1.23	-927.00	4848.00	4940	20241219	-40.49	1857	20240805	58.32	3210	-8.41	20250120	2645	11.15	20250113	4940	-40.49	20241219	1857	58.32	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
32	20250121	100707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	-155	5	-5.02	243964255	81933	17.56	3025	3025	2920	4015	2165	3090	2977.61	0.86	-3776	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	247	-3.17	0.61	12	0.97	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3210	-8.57	20250120	2645	10.96	20250113	4940	-40.59	20241219	1857	58.05	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
33	20250121	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-90	5	-2.91	81314475	27126	5.81	3025	3025	2980	4015	2165	3090	2997.66	0.86	10682	3373	3231	3068	2926	2763	3302	2997	42	925	500	1850	5	1	8404000	252	-3.24	0.62	12	0.32	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3210	-6.54	20250120	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.01	N	101680	500	42 억	72299	N	N	N	00	N
34	20250120	160745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	110	2	3.69	1409164495	458066	183.32	2975	3210	2905	3870	2090	2980	3076.32	0.69	14753	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	260	-3.33	0.64	12	5.45	-927.00	4848.00	4940	20241219	-37.45	1857	20240805	66.40	3210	-3.74	20250120	2645	16.82	20250113	4940	-37.45	20241219	1857	66.40	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
35	20250120	150749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	60	2	2.01	1384424755	450020	180.10	2975	3210	2905	3870	2090	2980	3076.36	0.69	15651	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	255	-3.28	0.63	12	5.35	-927.00	4848.00	4940	20241219	-38.46	1857	20240805	63.70	3210	-5.30	20250120	2645	14.93	20250113	4940	-38.46	20241219	1857	63.70	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
36	20250120	140747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	50	2	1.68	1307679625	424741	169.98	2975	3210	2905	3870	2090	2980	3078.77	0.69	16728	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	255	-3.27	0.62	12	5.05	-927.00	4848.00	4940	20241219	-38.66	1857	20240805	63.17	3210	-5.61	20250120	2645	14.56	20250113	4940	-38.66	20241219	1857	63.17	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
37	20250120	130747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	80	2	2.68	1233885740	400433	160.26	2975	3210	2905	3870	2090	2980	3081.38	0.69	15788	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	257	-3.30	0.63	12	4.76	-927.00	4848.00	4940	20241219	-38.06	1857	20240805	64.78	3210	-4.67	20250120	2645	15.69	20250113	4940	-38.06	20241219	1857	64.78	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
38	20250120	120749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	80	2	2.68	1179111400	382507	153.08	2975	3210	2905	3870	2090	2980	3082.59	0.69	14717	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	257	-3.30	0.63	12	4.55	-927.00	4848.00	4940	20241219	-38.06	1857	20240805	64.78	3210	-4.67	20250120	2645	15.69	20250113	4940	-38.06	20241219	1857	64.78	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
39	20250120	110750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	95	2	3.19	698053600	228753	91.55	2975	3125	2905	3870	2090	2980	3051.56	0.69	15097	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	258	-3.32	0.63	12	2.72	-927.00	4848.00	4940	20241219	-37.75	1857	20240805	65.59	3175	-3.15	20250115	2645	16.26	20250113	4940	-37.75	20241219	1857	65.59	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
40	20250120	100748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2985	5	2	0.17	123257515	41634	16.66	2975	3015	2905	3870	2090	2980	2960.50	0.69	6024	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	251	-3.22	0.62	12	0.50	-927.00	4848.00	4940	20241219	-39.57	1857	20240805	60.74	3175	-5.98	20250115	2645	12.85	20250113	4940	-39.57	20241219	1857	60.74	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
41	20250120	090750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-30	5	-1.01	19874900	6705	2.68	2975	2995	2950	3870	2090	2980	2964.19	0.69	-1921	3113	3046	2973	2906	2833	3080	2940	42	890	500	1780	5	1	8404000	248	-3.18	0.61	12	0.08	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3175	-7.09	20250115	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.06	N	101680	500	42 억	57653	N	N	N	00	N
42	20250117	160747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-80	5	-2.61	732797405	247171	20.51	2975	3040	2900	3975	2145	3060	2964.70	0.88	-16170	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	250	-3.21	0.61	12	2.94	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3175	-6.14	20250115	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
43	20250117	150748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2930	-130	5	-4.25	697540115	235234	19.52	2975	3040	2900	3975	2145	3060	2965.30	0.88	-13607	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	246	-3.16	0.60	12	2.80	-927.00	4848.00	4940	20241219	-40.69	1857	20240805	57.78	3175	-7.72	20250115	2645	10.78	20250113	4940	-40.69	20241219	1857	57.78	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
44	20250117	140749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	-120	5	-3.92	610873380	205529	17.05	2975	3040	2930	3975	2145	3060	2972.20	0.88	-8953	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	247	-3.17	0.61	12	2.45	-927.00	4848.00	4940	20241219	-40.49	1857	20240805	58.32	3175	-7.40	20250115	2645	11.15	20250113	4940	-40.49	20241219	1857	58.32	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
45	20250117	130746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2985	-75	5	-2.45	533896235	179462	14.89	2975	3040	2935	3975	2145	3060	2974.98	0.88	-6373	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	251	-3.22	0.62	12	2.14	-927.00	4848.00	4940	20241219	-39.57	1857	20240805	60.74	3175	-5.98	20250115	2645	12.85	20250113	4940	-39.57	20241219	1857	60.74	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
46	20250117	120749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-80	5	-2.61	479014260	161020	13.36	2975	3040	2935	3975	2145	3060	2974.87	0.88	-307	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	250	-3.21	0.61	12	1.92	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3175	-6.14	20250115	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
47	20250117	110747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-80	5	-2.61	387558295	130307	10.81	2975	3040	2935	3975	2145	3060	2974.19	0.88	2945	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	250	-3.21	0.61	12	1.55	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3175	-6.14	20250115	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
48	20250117	100749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-100	5	-3.27	319414315	107520	8.92	2975	3035	2935	3975	2145	3060	2970.74	0.88	267	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	249	-3.19	0.61	12	1.28	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3175	-6.77	20250115	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
49	20250117	090748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-100	5	-3.27	56542290	19026	1.58	2975	3000	2960	3975	2145	3060	2971.84	0.88	2787	3300	3180	3000	2880	2700	3240	2940	42	915	500	1830	5	1	8404000	249	-3.19	0.61	12	0.23	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3175	-6.77	20250115	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.00	N	101680	500	42 억	74127	N	N	N	00	N
50	20250116	160742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	100	2	3.38	3572503455	1200949	83.00	2875	3120	2820	3845	2075	2960	2974.61	0.87	725	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	257	-3.30	0.63	12	14.29	-927.00	4848.00	4940	20241219	-38.06	1857	20240805	64.78	3175	-3.62	20250115	2645	15.69	20250113	4940	-38.06	20241219	1857	64.78	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
51	20250116	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	30	2	1.01	3431269510	1154462	79.79	2875	3120	2820	3845	2075	2960	2972.22	0.87	567	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	251	-3.23	0.62	12	13.74	-927.00	4848.00	4940	20241219	-39.47	1857	20240805	61.01	3175	-5.83	20250115	2645	13.04	20250113	4940	-39.47	20241219	1857	61.01	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
52	20250116	140746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	-15	5	-0.51	3253940430	1094136	75.62	2875	3120	2820	3845	2075	2960	2974.03	0.87	-7909	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	247	-3.18	0.61	12	13.02	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3175	-7.24	20250115	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
53	20250116	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	85	2	2.87	3015307340	1014028	70.08	2875	3120	2820	3845	2075	2960	2973.65	0.87	-9734	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	256	-3.28	0.63	12	12.07	-927.00	4848.00	4940	20241219	-38.36	1857	20240805	63.97	3175	-4.09	20250115	2645	15.12	20250113	4940	-38.36	20241219	1857	63.97	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
54	20250116	120745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-10	5	-0.34	2286957045	774841	53.55	2875	3105	2820	3845	2075	2960	2951.48	0.87	-9772	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	248	-3.18	0.61	12	9.22	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3175	-7.09	20250115	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
55	20250116	110747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	-25	5	-0.84	2168840705	734155	50.74	2875	3105	2820	3845	2075	2960	2954.17	0.87	-13117	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	247	-3.17	0.61	12	8.74	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3175	-7.56	20250115	2645	10.96	20250113	4940	-40.59	20241219	1857	58.05	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
56	20250116	100746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	15	2	0.51	1884280735	636243	43.97	2875	3105	2820	3845	2075	2960	2961.58	0.87	-2846	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	250	-3.21	0.61	12	7.57	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	3175	-6.30	20250115	2645	12.48	20250113	4940	-39.78	20241219	1857	60.20	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
57	20250116	090748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	105	2	3.55	524063750	174464	12.06	2875	3105	2860	3845	2075	2960	3004.84	0.87	40668	3453	3206	2928	2681	2403	3330	2805	42	885	500	1770	5	1	8404000	258	-3.31	0.63	12	2.08	-927.00	4848.00	4940	20241219	-37.96	1857	20240805	65.05	3175	-3.46	20250115	2645	15.88	20250113	4940	-37.96	20241219	1857	65.05	20240805	0.00	N	101680	500	42 억	73523	N	N	N	00	N
58	20250115	160744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	280	2	10.45	3386841880	1130023	2196.69	2665	3175	2650	3480	1880	2680	2997.49	1.39	-43143	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	249	-3.19	0.61	12	13.45	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3175	-6.77	20250115	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
59	20250115	150745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2930	250	2	9.33	458922590	165522	321.76	2665	2930	2650	3480	1880	2680	2772.58	1.39	-1718	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	246	-3.16	0.60	12	1.97	-927.00	4848.00	4940	20241219	-40.69	1857	20240805	57.78	3130	-6.39	20250103	2645	10.78	20250113	4940	-40.69	20241219	1857	57.78	20240805	0.00	N	101680	500	42 억	116656	Y	N	N	00	N
60	20250115	140738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2685	5	2	0.19	144207890	53766	104.52	2665	2745	2650	3480	1880	2680	2682.14	1.39	499	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	226	-2.90	0.55	12	0.64	-927.00	4848.00	4940	20241219	-45.65	1857	20240805	44.59	3130	-14.22	20250103	2645	1.51	20250113	4940	-45.65	20241219	1857	44.59	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
61	20250115	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2695	15	2	0.56	116580700	43500	84.56	2665	2745	2650	3480	1880	2680	2680.02	1.39	1927	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	226	-2.91	0.56	12	0.52	-927.00	4848.00	4940	20241219	-45.45	1857	20240805	45.13	3130	-13.90	20250103	2645	1.89	20250113	4940	-45.45	20241219	1857	45.13	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
62	20250115	120730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2680	0	3	0.00	90150485	33618	65.35	2665	2745	2650	3480	1880	2680	2681.61	1.39	2018	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	225	-2.89	0.55	12	0.40	-927.00	4848.00	4940	20241219	-45.75	1857	20240805	44.32	3130	-14.38	20250103	2645	1.32	20250113	4940	-45.75	20241219	1857	44.32	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
63	20250115	110745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2670	-10	5	-0.37	75441990	28164	54.75	2665	2745	2650	3480	1880	2680	2678.67	1.39	2850	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	224	-2.88	0.55	12	0.34	-927.00	4848.00	4940	20241219	-45.95	1857	20240805	43.78	3130	-14.70	20250103	2645	0.95	20250113	4940	-45.95	20241219	1857	43.78	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
64	20250115	100744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2695	15	2	0.56	71167535	26564	51.64	2665	2745	2650	3480	1880	2680	2679.10	1.39	2747	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	226	-2.91	0.56	12	0.32	-927.00	4848.00	4940	20241219	-45.45	1857	20240805	45.13	3130	-13.90	20250103	2645	1.89	20250113	4940	-45.45	20241219	1857	45.13	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
65	20250115	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2695	15	2	0.56	23733620	8816	17.14	2665	2745	2665	3480	1880	2680	2692.11	1.39	2147	2730	2705	2675	2650	2620	2690	2635	42	800	500	1600	5	1	8404000	226	-2.91	0.56	12	0.10	-927.00	4848.00	4940	20241219	-45.45	1857	20240805	45.13	3130	-13.90	20250103	2645	1.89	20250113	4940	-45.45	20241219	1857	45.13	20240805	0.00	N	101680	500	42 억	116656	N	N	N	00	N
66	20250114	160730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2680	-5	5	-0.19	137138465	51410	93.01	2685	2700	2645	3490	1880	2685	2667.54	1.41	-1293	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	225	-2.89	0.55	12	0.61	-927.00	4848.00	4940	20241219	-45.75	1857	20240805	44.32	3130	-14.38	20250103	2645	1.32	20250114	4940	-45.75	20241219	1857	44.32	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
67	20250114	150742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2690	5	2	0.19	133403975	50018	90.50	2685	2700	2645	3490	1880	2685	2667.12	1.41	-1331	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	226	-2.90	0.55	12	0.60	-927.00	4848.00	4940	20241219	-45.55	1857	20240805	44.86	3130	-14.06	20250103	2645	1.70	20250114	4940	-45.55	20241219	1857	44.86	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
68	20250114	140740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2670	-15	5	-0.56	112490770	42229	76.40	2685	2700	2645	3490	1880	2685	2663.83	1.41	3335	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.88	0.55	12	0.50	-927.00	4848.00	4940	20241219	-45.95	1857	20240805	43.78	3130	-14.70	20250103	2645	0.95	20250114	4940	-45.95	20241219	1857	43.78	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
69	20250114	130740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	-20	5	-0.74	96788190	36365	65.79	2685	2700	2645	3490	1880	2685	2661.58	1.41	4109	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.87	0.55	12	0.43	-927.00	4848.00	4940	20241219	-46.05	1857	20240805	43.51	3130	-14.86	20250103	2645	0.76	20250114	4940	-46.05	20241219	1857	43.51	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
70	20250114	120737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2660	-25	5	-0.93	84710185	31828	57.59	2685	2700	2645	3490	1880	2685	2661.50	1.41	2888	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.87	0.55	12	0.38	-927.00	4848.00	4940	20241219	-46.15	1857	20240805	43.24	3130	-15.02	20250103	2645	0.57	20250114	4940	-46.15	20241219	1857	43.24	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
71	20250114	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	-20	5	-0.74	75605480	28390	51.37	2685	2700	2645	3490	1880	2685	2663.10	1.41	3301	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.87	0.55	12	0.34	-927.00	4848.00	4940	20241219	-46.05	1857	20240805	43.51	3130	-14.86	20250103	2645	0.76	20250114	4940	-46.05	20241219	1857	43.51	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
72	20250114	100736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	-20	5	-0.74	37606980	14069	25.45	2685	2700	2660	3490	1880	2685	2673.04	1.41	690	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.87	0.55	12	0.17	-927.00	4848.00	4940	20241219	-46.05	1857	20240805	43.51	3130	-14.86	20250103	2645	0.76	20250113	4940	-46.05	20241219	1857	43.51	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
73	20250114	090740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2670	-15	5	-0.56	5870330	2188	3.96	2685	2695	2670	3490	1880	2685	2682.97	1.41	1264	2745	2715	2680	2650	2615	2697	2632	42	805	500	1610	5	1	8404000	224	-2.88	0.55	12	0.03	-927.00	4848.00	4940	20241219	-45.95	1857	20240805	43.78	3130	-14.70	20250103	2645	0.95	20250113	4940	-45.95	20241219	1857	43.78	20240805	0.00	N	101680	500	42 억	118299	N	N	N	00	N
74	20250113	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2685	-30	5	-1.10	143546925	53759	49.12	2710	2710	2645	3525	1905	2715	2670.19	1.34	6149	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	226	-2.90	0.55	12	0.64	-927.00	4848.00	4940	20241219	-45.65	1857	20240805	44.59	3130	-14.22	20250103	2645	1.51	20250113	4940	-45.65	20241219	1857	44.59	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
75	20250113	150732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2660	-55	5	-2.03	128215835	48005	43.86	2710	2710	2645	3525	1905	2715	2670.88	1.34	4897	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	224	-2.87	0.55	12	0.57	-927.00	4848.00	4940	20241219	-46.15	1857	20240805	43.24	3130	-15.02	20250103	2645	0.57	20250113	4940	-46.15	20241219	1857	43.24	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
76	20250113	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	-40	5	-1.47	108852165	40730	37.22	2710	2710	2645	3525	1905	2715	2672.53	1.34	5335	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	225	-2.89	0.55	12	0.48	-927.00	4848.00	4940	20241219	-45.85	1857	20240805	44.05	3130	-14.54	20250103	2645	1.13	20250113	4940	-45.85	20241219	1857	44.05	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
77	20250113	130722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2700	-15	5	-0.55	101181720	37870	34.60	2710	2710	2645	3525	1905	2715	2671.82	1.34	6023	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	227	-2.91	0.56	12	0.45	-927.00	4848.00	4940	20241219	-45.34	1857	20240805	45.40	3130	-13.74	20250103	2645	2.08	20250113	4940	-45.34	20241219	1857	45.40	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
78	20250113	120725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	-40	5	-1.47	83660610	31317	28.61	2710	2710	2645	3525	1905	2715	2671.41	1.34	6404	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	225	-2.89	0.55	12	0.37	-927.00	4848.00	4940	20241219	-45.85	1857	20240805	44.05	3130	-14.54	20250103	2645	1.13	20250113	4940	-45.85	20241219	1857	44.05	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
79	20250113	110724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	-40	5	-1.47	70700810	26457	24.17	2710	2710	2645	3525	1905	2715	2672.29	1.34	5373	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	225	-2.89	0.55	12	0.31	-927.00	4848.00	4940	20241219	-45.85	1857	20240805	44.05	3130	-14.54	20250103	2645	1.13	20250113	4940	-45.85	20241219	1857	44.05	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
80	20250113	100723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	-40	5	-1.47	36995585	13793	12.60	2710	2710	2660	3525	1905	2715	2682.20	1.34	3744	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	225	-2.89	0.55	12	0.16	-927.00	4848.00	4940	20241219	-45.85	1857	20240805	44.05	3130	-14.54	20250103	2660	0.56	20250113	4940	-45.85	20241219	1857	44.05	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
81	20250113	090728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2685	-30	5	-1.10	13992085	5192	4.74	2710	2710	2685	3525	1905	2715	2694.93	1.34	2181	2811	2762	2721	2672	2631	2742	2652	42	810	500	1620	5	1	8404000	226	-2.90	0.55	12	0.06	-927.00	4848.00	4940	20241219	-45.65	1857	20240805	44.59	3130	-14.22	20250103	2660	0.94	20250109	4940	-45.65	20241219	1857	44.59	20240805	0.00	N	101680	500	42 억	112935	N	N	N	00	N
82	20250110	160706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-35	5	-1.27	290489860	107534	95.75	2755	2770	2680	3575	1925	2750	2701.31	0.89	38801	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	228	-2.93	0.56	12	1.28	-927.00	4848.00	4940	20241219	-45.04	1857	20240805	46.20	3130	-13.26	20250103	2660	2.07	20250109	4940	-45.04	20241219	1857	46.20	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
83	20250110	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2700	-50	5	-1.82	275611020	102034	90.85	2755	2770	2680	3575	1925	2750	2701.17	0.89	40126	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	227	-2.91	0.56	12	1.21	-927.00	4848.00	4940	20241219	-45.34	1857	20240805	45.40	3130	-13.74	20250103	2660	1.50	20250109	4940	-45.34	20241219	1857	45.40	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
84	20250110	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2695	-55	5	-2.00	248058105	91827	81.76	2755	2770	2680	3575	1925	2750	2701.36	0.89	40338	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	226	-2.91	0.56	12	1.09	-927.00	4848.00	4940	20241219	-45.45	1857	20240805	45.13	3130	-13.90	20250103	2660	1.32	20250109	4940	-45.45	20241219	1857	45.13	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
85	20250110	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2700	-50	5	-1.82	231256615	85591	76.21	2755	2770	2680	3575	1925	2750	2701.88	0.89	39685	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	227	-2.91	0.56	12	1.02	-927.00	4848.00	4940	20241219	-45.34	1857	20240805	45.40	3130	-13.74	20250103	2660	1.50	20250109	4940	-45.34	20241219	1857	45.40	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
86	20250110	120719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-35	5	-1.27	212563110	78651	70.03	2755	2770	2680	3575	1925	2750	2702.61	0.89	39844	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	228	-2.93	0.56	12	0.94	-927.00	4848.00	4940	20241219	-45.04	1857	20240805	46.20	3130	-13.26	20250103	2660	2.07	20250109	4940	-45.04	20241219	1857	46.20	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
87	20250110	110718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2690	-60	5	-2.18	181580735	67173	59.81	2755	2770	2680	3575	1925	2750	2703.18	0.89	37283	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	226	-2.90	0.55	12	0.80	-927.00	4848.00	4940	20241219	-45.55	1857	20240805	44.86	3130	-14.06	20250103	2660	1.13	20250109	4940	-45.55	20241219	1857	44.86	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
88	20250110	100717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2720	-30	5	-1.09	65646200	24227	21.57	2755	2770	2680	3575	1925	2750	2709.63	0.89	6270	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	229	-2.93	0.56	12	0.29	-927.00	4848.00	4940	20241219	-44.94	1857	20240805	46.47	3130	-13.10	20250103	2660	2.26	20250109	4940	-44.94	20241219	1857	46.47	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
89	20250110	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-15	5	-0.55	6420915	2337	2.08	2755	2770	2735	3575	1925	2750	2747.50	0.89	-1140	2876	2812	2736	2672	2596	2775	2635	42	825	500	1650	5	1	8404000	230	-2.95	0.56	12	0.03	-927.00	4848.00	4940	20241219	-44.64	1857	20240805	47.28	3130	-12.62	20250103	2660	2.82	20250109	4940	-44.64	20241219	1857	47.28	20240805	0.00	N	101680	500	42 억	74609	N	N	N	00	N
90	20250109	160714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2750	-65	5	-2.31	303015395	111251	118.43	2800	2800	2660	3655	1975	2815	2723.69	0.81	7342	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	231	-2.97	0.57	12	1.32	-927.00	4848.00	4940	20241219	-44.33	1857	20240805	48.09	3130	-12.14	20250103	2660	3.38	20250109	4940	-44.33	20241219	1857	48.09	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
91	20250109	150715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-80	5	-2.84	288895635	106100	112.94	2800	2800	2660	3655	1975	2815	2722.86	0.81	5770	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	230	-2.95	0.56	12	1.26	-927.00	4848.00	4940	20241219	-44.64	1857	20240805	47.28	3130	-12.62	20250103	2660	2.82	20250109	4940	-44.64	20241219	1857	47.28	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
92	20250109	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2725	-90	5	-3.20	273995385	100666	107.16	2800	2800	2660	3655	1975	2815	2721.83	0.81	4435	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	229	-2.94	0.56	12	1.20	-927.00	4848.00	4940	20241219	-44.84	1857	20240805	46.74	3130	-12.94	20250103	2660	2.44	20250109	4940	-44.84	20241219	1857	46.74	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
93	20250109	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-80	5	-2.84	246879945	90734	96.59	2800	2800	2660	3655	1975	2815	2720.92	0.81	-380	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	230	-2.95	0.56	12	1.08	-927.00	4848.00	4940	20241219	-44.64	1857	20240805	47.28	3130	-12.62	20250103	2660	2.82	20250109	4940	-44.64	20241219	1857	47.28	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
94	20250109	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	-60	5	-2.13	227881880	83791	89.19	2800	2800	2660	3655	1975	2815	2719.65	0.81	-2432	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	232	-2.97	0.57	12	1.00	-927.00	4848.00	4940	20241219	-44.23	1857	20240805	48.36	3130	-11.98	20250103	2660	3.57	20250109	4940	-44.23	20241219	1857	48.36	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
95	20250109	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2750	-65	5	-2.31	215450830	79256	84.37	2800	2800	2660	3655	1975	2815	2718.42	0.81	-1406	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	231	-2.97	0.57	12	0.94	-927.00	4848.00	4940	20241219	-44.33	1857	20240805	48.09	3130	-12.14	20250103	2660	3.38	20250109	4940	-44.33	20241219	1857	48.09	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
96	20250109	100716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2730	-85	5	-3.02	181887050	67026	71.35	2800	2800	2660	3655	1975	2815	2713.68	0.81	-4081	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	229	-2.94	0.56	12	0.80	-927.00	4848.00	4940	20241219	-44.74	1857	20240805	47.01	3130	-12.78	20250103	2660	2.63	20250109	4940	-44.74	20241219	1857	47.01	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
97	20250109	090719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-100	5	-3.55	37309830	13578	14.45	2800	2800	2715	3655	1975	2815	2747.81	0.81	-2045	2885	2850	2805	2770	2725	2827	2747	42	840	500	1680	5	1	8404000	228	-2.93	0.56	12	0.16	-927.00	4848.00	4940	20241219	-45.04	1857	20240805	46.20	3130	-13.26	20250103	2715	0.00	20250109	4940	-45.04	20241219	1857	46.20	20240805	0.00	N	101680	500	42 억	67841	N	N	N	00	N
98	20250108	160709	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2815	-30	5	-1.05	261573850	93765	65.09	2825	2840	2760	3695	1995	2845	2789.54	0.70	8417	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	237	-3.04	0.58	12	1.12	-927.00	4848.00	4940	20241219	-43.02	1857	20240805	51.59	3130	-10.06	20250103	2760	1.99	20250108	4940	-43.02	20241219	1857	51.59	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
99	20250108	150712	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	-65	5	-2.28	224437800	80461	55.86	2825	2840	2760	3695	1995	2845	2789.40	0.70	9110	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	234	-3.00	0.57	12	0.96	-927.00	4848.00	4940	20241219	-43.72	1857	20240805	49.70	3130	-11.18	20250103	2760	0.72	20250108	4940	-43.72	20241219	1857	49.70	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
100	20250108	140715	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	-70	5	-2.46	210901590	75588	52.47	2825	2840	2760	3695	1995	2845	2790.15	0.70	9257	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	233	-2.99	0.57	12	0.90	-927.00	4848.00	4940	20241219	-43.83	1857	20240805	49.43	3130	-11.34	20250103	2760	0.54	20250108	4940	-43.83	20241219	1857	49.43	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
101	20250108	130714	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	-70	5	-2.46	181555230	65006	45.13	2825	2840	2760	3695	1995	2845	2792.90	0.70	8170	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	233	-2.99	0.57	12	0.77	-927.00	4848.00	4940	20241219	-43.83	1857	20240805	49.43	3130	-11.34	20250103	2760	0.54	20250108	4940	-43.83	20241219	1857	49.43	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
102	20250108	120710	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	-70	5	-2.46	155349115	55562	38.57	2825	2840	2760	3695	1995	2845	2795.96	0.70	8839	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	233	-2.99	0.57	12	0.66	-927.00	4848.00	4940	20241219	-43.83	1857	20240805	49.43	3130	-11.34	20250103	2760	0.54	20250108	4940	-43.83	20241219	1857	49.43	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
103	20250108	110711	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	-50	5	-1.76	141862240	50731	35.22	2825	2840	2760	3695	1995	2845	2796.36	0.70	10997	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	235	-3.02	0.58	12	0.60	-927.00	4848.00	4940	20241219	-43.42	1857	20240805	50.51	3130	-10.70	20250103	2760	1.27	20250108	4940	-43.42	20241219	1857	50.51	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
104	20250108	100713	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2805	-40	5	-1.41	100208855	35821	24.87	2825	2840	2760	3695	1995	2845	2797.49	0.70	8878	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	236	-3.03	0.58	12	0.43	-927.00	4848.00	4940	20241219	-43.22	1857	20240805	51.05	3130	-10.38	20250103	2760	1.63	20250108	4940	-43.22	20241219	1857	51.05	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
105	20250108	090713	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	-50	5	-1.76	18102100	6426	4.46	2825	2840	2795	3695	1995	2845	2817.01	0.70	-895	3081	2962	2861	2742	2641	2912	2692	42	850	500	1700	5	1	8404000	235	-3.02	0.58	12	0.08	-927.00	4848.00	4940	20241219	-43.42	1857	20240805	50.51	3130	-10.70	20250103	2760	1.27	20250107	4940	-43.42	20241219	1857	50.51	20240805	0.00	N	101680	500	42 억	58960	N	N	N	01	N
106	20250107	160706	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2845	-15	5	-0.52	409914145	143632	59.58	2860	2980	2760	3715	2005	2860	2853.92	0.51	17100	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	239	-3.07	0.59	12	1.71	-927.00	4848.00	4940	20241219	-42.41	1857	20240805	53.20	3130	-9.11	20250103	2760	3.08	20250107	4940	-42.41	20241219	1857	53.20	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
107	20250107	150708	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	25	2	0.87	374832110	131357	54.49	2860	2980	2760	3715	2005	2860	2853.54	0.51	18513	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	242	-3.11	0.60	12	1.56	-927.00	4848.00	4940	20241219	-41.60	1857	20240805	55.36	3130	-7.83	20250103	2760	4.53	20250107	4940	-41.60	20241219	1857	55.36	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
108	20250107	140706	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	35	2	1.22	350387115	122910	50.98	2860	2980	2760	3715	2005	2860	2850.76	0.51	19078	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	243	-3.12	0.60	12	1.46	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3130	-7.51	20250103	2760	4.89	20250107	4940	-41.40	20241219	1857	55.90	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
109	20250107	130706	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	40	2	1.40	317979465	111647	46.31	2860	2980	2760	3715	2005	2860	2848.08	0.51	17199	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	244	-3.13	0.60	12	1.33	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3130	-7.35	20250103	2760	5.07	20250107	4940	-41.30	20241219	1857	56.17	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
110	20250107	120707	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	25	2	0.87	303090780	106450	44.15	2860	2980	2760	3715	2005	2860	2847.26	0.51	15380	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	242	-3.11	0.60	12	1.27	-927.00	4848.00	4940	20241219	-41.60	1857	20240805	55.36	3130	-7.83	20250103	2760	4.53	20250107	4940	-41.60	20241219	1857	55.36	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
111	20250107	110703	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	50	2	1.75	273287640	96108	39.87	2860	2980	2760	3715	2005	2860	2843.55	0.51	12367	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	245	-3.14	0.60	12	1.14	-927.00	4848.00	4940	20241219	-41.09	1857	20240805	56.70	3130	-7.03	20250103	2760	5.43	20250107	4940	-41.09	20241219	1857	56.70	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
112	20250107	100708	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-10	5	-0.35	174878575	62142	25.78	2860	2980	2760	3715	2005	2860	2814.18	0.51	12582	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	240	-3.07	0.59	12	0.74	-927.00	4848.00	4940	20241219	-42.31	1857	20240805	53.47	3130	-8.95	20250103	2760	3.26	20250107	4940	-42.31	20241219	1857	53.47	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
113	20250107	090710	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2815	-45	5	-1.57	54874635	19196	7.96	2860	2980	2815	3715	2005	2860	2858.65	0.51	1270	3230	3045	2935	2750	2640	2990	2695	42	855	500	0	5	1	8404000	237	-3.04	0.58	12	0.23	-927.00	4848.00	4940	20241219	-43.02	1857	20240805	51.59	3130	-10.06	20250103	2815	0.00	20250107	4940	-43.02	20241219	1857	51.59	20240805	0.00	N	101680	500	42 억	42620	N	N	N	02	N
114	20250106	160700	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-260	5	-8.33	693059465	239203	170.63	3085	3120	2825	4055	2185	3120	2897.67	0.61	-8383	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	240	-3.09	0.59	12	2.85	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3130	-8.63	20250103	2825	1.24	20250106	4940	-42.11	20241219	1857	54.01	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
115	20250106	150700	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	-285	5	-9.13	660629885	227857	162.54	3085	3120	2825	4055	2185	3120	2899.30	0.61	-7141	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	238	-3.06	0.58	12	2.71	-927.00	4848.00	4940	20241219	-42.61	1857	20240805	52.67	3130	-9.42	20250103	2825	0.35	20250106	4940	-42.61	20241219	1857	52.67	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
116	20250106	140700	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-250	5	-8.01	538393220	184861	131.87	3085	3120	2855	4055	2185	3120	2912.40	0.61	-8431	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	241	-3.10	0.59	12	2.20	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3130	-8.31	20250103	2855	0.53	20250106	4940	-41.90	20241219	1857	54.55	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
117	20250106	130657	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-225	5	-7.21	488921700	167616	119.57	3085	3120	2855	4055	2185	3120	2916.89	0.61	-6063	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	243	-3.12	0.60	12	1.99	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3130	-7.51	20250103	2855	1.40	20250106	4940	-41.40	20241219	1857	55.90	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
118	20250106	120655	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-260	5	-8.33	467611590	160248	114.31	3085	3120	2855	4055	2185	3120	2918.02	0.61	-5521	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	240	-3.09	0.59	12	1.91	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3130	-8.63	20250103	2855	0.18	20250106	4940	-42.11	20241219	1857	54.01	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
119	20250106	110655	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	-220	5	-7.05	359043565	122452	87.35	3085	3120	2855	4055	2185	3120	2932.08	0.61	-4944	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	244	-3.13	0.60	12	1.46	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3130	-7.35	20250103	2855	1.58	20250106	4940	-41.30	20241219	1857	56.17	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
120	20250106	100654	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	-210	5	-6.73	226591380	76586	54.63	3085	3120	2855	4055	2185	3120	2958.60	0.61	-1522	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	245	-3.14	0.60	12	0.91	-927.00	4848.00	4940	20241219	-41.09	1857	20240805	56.70	3130	-7.03	20250103	2855	1.93	20250106	4940	-41.09	20241219	1857	56.70	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
121	20250106	090653	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-70	5	-2.24	23149865	7524	5.37	3085	3120	3050	4055	2185	3120	3076.67	0.61	1012	3213	3166	3083	3036	2953	3190	3060	42	935	500	0	5	1	8404000	256	-3.29	0.63	12	0.09	-927.00	4848.00	4940	20241219	-38.26	1857	20240805	64.24	3130	-2.56	20250103	2855	6.83	20250102	4940	-38.26	20241219	1857	64.24	20240805	0.00	N	101680	500	42 억	51170	N	N	N	02	N
122	20250103	160650	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	35	2	1.13	420346170	136668	86.37	3085	3130	3000	4010	2160	3085	3075.51	0.74	-10766	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	262	-3.37	0.64	12	1.63	-927.00	4848.00	4940	20241219	-36.84	1857	20240805	68.01	3130	-0.32	20250103	2855	9.28	20250102	4940	-36.84	20241219	1857	68.01	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
123	20250103	150653	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	25	2	0.81	392006905	127541	80.60	3085	3130	3000	4010	2160	3085	3073.57	0.74	-9250	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	261	-3.35	0.64	12	1.52	-927.00	4848.00	4940	20241219	-37.04	1857	20240805	67.47	3130	-0.64	20250103	2855	8.93	20250102	4940	-37.04	20241219	1857	67.47	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
124	20250103	140653	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	15	2	0.49	325065665	105981	66.98	3085	3130	3000	4010	2160	3085	3067.21	0.74	-6006	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	261	-3.34	0.64	12	1.26	-927.00	4848.00	4940	20241219	-37.25	1857	20240805	66.94	3130	-0.96	20250103	2855	8.58	20250102	4940	-37.25	20241219	1857	66.94	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
125	20250103	130652	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-45	5	-1.46	259996715	84913	53.66	3085	3125	3000	4010	2160	3085	3061.92	0.74	-5939	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	255	-3.28	0.63	12	1.01	-927.00	4848.00	4940	20241219	-38.46	1857	20240805	63.70	3125	-2.72	20250103	2855	6.48	20250102	4940	-38.46	20241219	1857	63.70	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
126	20250103	120651	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	-25	5	-0.81	207219050	67555	42.69	3085	3125	3000	4010	2160	3085	3067.41	0.74	-12883	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	257	-3.30	0.63	12	0.80	-927.00	4848.00	4940	20241219	-38.06	1857	20240805	64.78	3125	-2.08	20250103	2855	7.18	20250102	4940	-38.06	20241219	1857	64.78	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
127	20250103	110652	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	-5	5	-0.16	190577305	62133	39.27	3085	3125	3000	4010	2160	3085	3067.24	0.74	-10235	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	259	-3.32	0.64	12	0.74	-927.00	4848.00	4940	20241219	-37.65	1857	20240805	65.86	3125	-1.44	20250103	2855	7.88	20250102	4940	-37.65	20241219	1857	65.86	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
128	20250103	100649	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	15	2	0.49	159573215	52016	32.87	3085	3125	3000	4010	2160	3085	3067.77	0.74	-7361	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	261	-3.34	0.64	12	0.62	-927.00	4848.00	4940	20241219	-37.25	1857	20240805	66.94	3125	-0.80	20250103	2855	8.58	20250102	4940	-37.25	20241219	1857	66.94	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
129	20250103	090652	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-20	5	-0.65	35299760	11508	7.27	3085	3125	3000	4010	2160	3085	3067.40	0.74	-1896	3245	3165	3010	2930	2775	3205	2970	42	925	500	0	5	1	8404000	258	-3.31	0.63	12	0.14	-927.00	4848.00	4940	20241219	-37.96	1857	20240805	65.05	3125	-1.92	20250103	2855	7.36	20250102	4940	-37.96	20241219	1857	65.05	20240805	0.00	N	101680	500	42 억	62181	N	N	N	02	N
130	20250102	160646	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	110	2	3.70	460528100	154904	91.13	2980	3090	2855	3865	2085	2975	2972.82	0.57	14002	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	259	-3.33	0.64	12	1.84	-927.00	4848.00	4940	20241219	-37.55	1857	20240805	66.13	3090	-0.16	20250102	2855	8.06	20250102	4940	-37.55	20241219	1857	66.13	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
131	20250102	150648	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	50	2	1.68	401609425	135633	79.79	2980	3045	2855	3865	2085	2975	2961.00	0.57	17822	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	254	-3.26	0.62	12	1.61	-927.00	4848.00	4940	20241219	-38.77	1857	20240805	62.90	3045	-0.66	20250102	2855	5.95	20250102	4940	-38.77	20241219	1857	62.90	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
132	20250102	140645	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2965	-10	5	-0.34	329468080	111510	65.60	2980	3045	2855	3865	2085	2975	2954.61	0.57	10915	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	249	-3.20	0.61	12	1.33	-927.00	4848.00	4940	20241219	-39.98	1857	20240805	59.67	3045	-2.63	20250102	2855	3.85	20250102	4940	-39.98	20241219	1857	59.67	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
133	20250102	130645	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	-5	5	-0.17	263058325	89178	52.46	2980	3045	2855	3865	2085	2975	2949.81	0.57	2329	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	250	-3.20	0.61	12	1.06	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3045	-2.46	20250102	2855	4.03	20250102	4940	-39.88	20241219	1857	59.94	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
134	20250102	120644	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	5	2	0.17	225792120	76554	45.04	2980	3045	2855	3865	2085	2975	2949.45	0.57	4909	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	250	-3.21	0.61	12	0.91	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3045	-2.13	20250102	2855	4.38	20250102	4940	-39.68	20241219	1857	60.47	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
135	20250102	110635	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	5	2	0.17	154325460	52708	31.01	2980	3045	2855	3865	2085	2975	2927.93	0.57	3983	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	250	-3.21	0.61	12	0.63	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3045	-2.13	20250102	2855	4.38	20250102	4940	-39.68	20241219	1857	60.47	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
136	20250102	100642	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	-40	5	-1.34	34956185	11716	6.89	2980	3045	2925	3865	2085	2975	2983.63	0.57	-1646	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	247	-3.17	0.61	12	0.14	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3045	-3.61	20250102	2925	0.34	20250102	4940	-40.59	20241219	1857	58.05	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N
137	20250102	090636	53	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	0	3	0.00	0	0	0.00	0	0	0	3865	2085	2975	0.00	0.57	0	3098	3036	2943	2881	2788	3067	2912	42	890	500	0	5	1	8404000	250	-3.21	0.61	12	0.00	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	0	0.00	0	0	0.00	0	4940	-39.78	20241219	1857	60.20	20240805	0.00	N	101680	500	42 억	48302	N	N	N	02	N

57 KiB Raw Blame History

57 KiB

Raw Blame History