KissMeData/267320/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1800	-19	5	-1.04	192145809	106160	69.68	1820	1839	1800	2360	1274	1819	1810.16	0.77	-35910	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	786	9.14	1.02	12	0.24	197.00	1760.00	3465	20240402	-48.05	1635	20241209	10.09	2060	-12.62	20250108	1800	0.00	20250124	3465	-48.05	20240402	1635	10.09	20241209	0.50	N	267320	100	43 억	335171	N	N	134	N	N
3	20250124	151110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1801	-18	5	-0.99	165515020	91368	59.97	1820	1839	1800	2360	1274	1819	1811.52	0.77	-33465	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	786	9.14	1.02	12	0.21	197.00	1760.00	3465	20240402	-48.02	1635	20241209	10.15	2060	-12.57	20250108	1800	0.06	20250124	3465	-48.02	20240402	1635	10.15	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
4	20250124	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1814	-5	5	-0.27	78922838	43319	28.43	1820	1839	1810	2360	1274	1819	1821.90	0.77	-17422	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	792	9.21	1.03	12	0.10	197.00	1760.00	3465	20240402	-47.65	1635	20241209	10.95	2060	-11.94	20250108	1809	0.28	20250123	3465	-47.65	20240402	1635	10.95	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
5	20250124	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1826	7	2	0.38	42261987	23124	15.18	1820	1839	1819	2360	1274	1819	1827.62	0.77	-3106	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	797	9.27	1.04	12	0.05	197.00	1760.00	3465	20240402	-47.30	1635	20241209	11.68	2060	-11.36	20250108	1809	0.94	20250123	3465	-47.30	20240402	1635	11.68	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
6	20250124	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1831	12	2	0.66	39919904	21840	14.33	1820	1839	1819	2360	1274	1819	1827.83	0.77	-2647	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	799	9.29	1.04	12	0.05	197.00	1760.00	3465	20240402	-47.16	1635	20241209	11.99	2060	-11.12	20250108	1809	1.22	20250123	3465	-47.16	20240402	1635	11.99	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
7	20250124	111108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1835	16	2	0.88	31711849	17337	11.38	1820	1839	1819	2360	1274	1819	1829.14	0.77	-2339	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	801	9.31	1.04	12	0.04	197.00	1760.00	3465	20240402	-47.04	1635	20241209	12.23	2060	-10.92	20250108	1809	1.44	20250123	3465	-47.04	20240402	1635	12.23	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
8	20250124	101103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1837	18	2	0.99	23932140	13095	8.59	1820	1839	1819	2360	1274	1819	1827.58	0.77	140	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	802	9.32	1.04	12	0.03	197.00	1760.00	3465	20240402	-46.98	1635	20241209	12.35	2060	-10.83	20250108	1809	1.55	20250123	3465	-46.98	20240402	1635	12.35	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
9	20250124	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1829	10	2	0.55	4322914	2368	1.55	1820	1830	1820	2360	1274	1819	1825.55	0.77	-1992	1960	1889	1849	1778	1738	1869	1758	44	541	100	1300	1	1	43664104	799	9.28	1.04	12	0.01	197.00	1760.00	3465	20240402	-47.22	1635	20241209	11.87	2060	-11.21	20250108	1809	1.11	20250123	3465	-47.22	20240402	1635	11.87	20241209	0.50	N	267320	100	43 억	335171	N	N	95	N	N
10	20250123	161104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1819	-36	5	-1.94	278777971	152156	116.15	1852	1920	1809	2410	1299	1855	1832.19	0.85	-37403	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	794	9.23	1.03	12	0.35	197.00	1760.00	3465	20240402	-47.50	1635	20241209	11.25	2060	-11.70	20250108	1809	0.55	20250123	3465	-47.50	20240402	1635	11.25	20241209	0.49	N	267320	100	43 억	372576	N	N	95	N	N
11	20250123	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	-43	5	-2.32	263782613	143877	109.83	1852	1920	1811	2410	1299	1855	1833.39	0.85	-36429	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	791	9.20	1.03	12	0.33	197.00	1760.00	3465	20240402	-47.71	1635	20241209	10.83	2060	-12.04	20250108	1811	0.06	20250123	3465	-47.71	20240402	1635	10.83	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
12	20250123	141103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1823	-32	5	-1.73	243953190	132956	101.49	1852	1920	1811	2410	1299	1855	1834.84	0.85	-34047	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	796	9.25	1.04	12	0.30	197.00	1760.00	3465	20240402	-47.39	1635	20241209	11.50	2060	-11.50	20250108	1811	0.66	20250123	3465	-47.39	20240402	1635	11.50	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
13	20250123	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1820	-35	5	-1.89	237693479	129519	98.87	1852	1920	1811	2410	1299	1855	1835.20	0.85	-33099	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	795	9.24	1.03	12	0.30	197.00	1760.00	3465	20240402	-47.47	1635	20241209	11.31	2060	-11.65	20250108	1811	0.50	20250123	3465	-47.47	20240402	1635	11.31	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
14	20250123	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1812	-43	5	-2.32	223904666	121930	93.07	1852	1920	1811	2410	1299	1855	1836.34	0.85	-30203	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	791	9.20	1.03	12	0.28	197.00	1760.00	3465	20240402	-47.71	1635	20241209	10.83	2060	-12.04	20250108	1811	0.06	20250123	3465	-47.71	20240402	1635	10.83	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
15	20250123	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1832	-23	5	-1.24	161048195	87361	66.69	1852	1920	1814	2410	1299	1855	1843.48	0.85	-26458	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	800	9.30	1.04	12	0.20	197.00	1760.00	3465	20240402	-47.13	1635	20241209	12.05	2060	-11.07	20250108	1814	0.99	20250123	3465	-47.13	20240402	1635	12.05	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
16	20250123	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1828	-27	5	-1.46	134993313	73099	55.80	1852	1920	1814	2410	1299	1855	1846.72	0.85	-31287	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	798	9.28	1.04	12	0.17	197.00	1760.00	3465	20240402	-47.24	1635	20241209	11.80	2060	-11.26	20250108	1814	0.77	20250123	3465	-47.24	20240402	1635	11.80	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
17	20250123	091102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1864	9	2	0.49	29068488	15680	11.97	1852	1873	1844	2410	1299	1855	1853.86	0.85	-14008	1919	1886	1867	1834	1815	1877	1825	44	555	100	1330	1	1	43664104	814	9.46	1.06	12	0.04	197.00	1760.00	3465	20240402	-46.20	1635	20241209	14.01	2060	-9.51	20250108	1844	1.08	20250123	3465	-46.20	20240402	1635	14.01	20241209	0.49	N	267320	100	43 억	372576	N	N	299	N	N
18	20250122	161053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1855	-24	5	-1.28	243803452	130996	137.39	1880	1900	1848	2440	1316	1879	1861.16	0.83	9568	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	810	9.42	1.05	12	0.30	197.00	1760.00	3465	20240402	-46.46	1635	20241209	13.46	2060	-9.95	20250108	1848	0.38	20250122	3465	-46.46	20240402	1635	13.46	20241209	0.47	N	267320	100	43 억	363011	N	N	299	N	N
19	20250122	151055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1860	-19	5	-1.01	222539126	119533	125.37	1880	1900	1848	2440	1316	1879	1861.74	0.83	9745	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	812	9.44	1.06	12	0.27	197.00	1760.00	3465	20240402	-46.32	1635	20241209	13.76	2060	-9.71	20250108	1848	0.65	20250122	3465	-46.32	20240402	1635	13.76	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
20	20250122	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1864	-15	5	-0.80	208471838	111953	117.42	1880	1900	1848	2440	1316	1879	1862.14	0.83	13063	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	814	9.46	1.06	12	0.26	197.00	1760.00	3465	20240402	-46.20	1635	20241209	14.01	2060	-9.51	20250108	1848	0.87	20250122	3465	-46.20	20240402	1635	14.01	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
21	20250122	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1865	-14	5	-0.75	184485656	99058	103.89	1880	1900	1848	2440	1316	1879	1862.40	0.83	10707	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	814	9.47	1.06	12	0.23	197.00	1760.00	3465	20240402	-46.18	1635	20241209	14.07	2060	-9.47	20250108	1848	0.92	20250122	3465	-46.18	20240402	1635	14.07	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
22	20250122	121053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1851	-28	5	-1.49	163749096	87886	92.17	1880	1900	1848	2440	1316	1879	1863.20	0.83	12410	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	808	9.40	1.05	12	0.20	197.00	1760.00	3465	20240402	-46.58	1635	20241209	13.21	2060	-10.15	20250108	1848	0.16	20250122	3465	-46.58	20240402	1635	13.21	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
23	20250122	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1857	-22	5	-1.17	138766898	74389	78.02	1880	1900	1849	2440	1316	1879	1865.42	0.83	17211	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	811	9.43	1.06	12	0.17	197.00	1760.00	3465	20240402	-46.41	1635	20241209	13.58	2060	-9.85	20250108	1849	0.43	20250122	3465	-46.41	20240402	1635	13.58	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
24	20250122	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1868	-11	5	-0.59	60612420	32222	33.79	1880	1900	1863	2440	1316	1879	1881.09	0.83	6104	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	816	9.48	1.06	12	0.07	197.00	1760.00	3465	20240402	-46.09	1635	20241209	14.25	2060	-9.32	20250108	1850	0.97	20250116	3465	-46.09	20240402	1635	14.25	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
25	20250122	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1880	1	2	0.05	38621721	20471	21.47	1880	1900	1878	2440	1316	1879	1886.66	0.83	11221	1979	1928	1889	1838	1799	1909	1819	44	561	100	1350	1	1	43664104	821	9.54	1.07	12	0.05	197.00	1760.00	3465	20240402	-45.74	1635	20241209	14.98	2060	-8.74	20250108	1850	1.62	20250116	3465	-45.74	20240402	1635	14.98	20241209	0.47	N	267320	100	43 억	363011	N	N	49	N	N
26	20250121	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1879	-57	5	-2.94	178875944	94623	140.38	1936	1940	1850	2515	1356	1936	1890.42	0.89	-26342	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	820	9.54	1.07	12	0.22	197.00	1760.00	3465	20240402	-45.77	1635	20241209	14.92	2060	-8.79	20250108	1850	1.57	20250121	3465	-45.77	20240402	1635	14.92	20241209	0.47	N	267320	100	43 억	389385	N	N	49	N	N
27	20250121	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1880	-56	5	-2.89	172965835	91479	135.71	1936	1940	1850	2515	1356	1936	1890.77	0.89	-26159	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	821	9.54	1.07	12	0.21	197.00	1760.00	3465	20240402	-45.74	1635	20241209	14.98	2060	-8.74	20250108	1850	1.62	20250121	3465	-45.74	20240402	1635	14.98	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
28	20250121	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	-51	5	-2.63	152637437	80685	119.70	1936	1940	1850	2515	1356	1936	1891.77	0.89	-22028	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	823	9.57	1.07	12	0.18	197.00	1760.00	3465	20240402	-45.60	1635	20241209	15.29	2060	-8.50	20250108	1850	1.89	20250121	3465	-45.60	20240402	1635	15.29	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
29	20250121	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	-51	5	-2.63	139181055	73531	109.09	1936	1940	1850	2515	1356	1936	1892.82	0.89	-20823	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	823	9.57	1.07	12	0.17	197.00	1760.00	3465	20240402	-45.60	1635	20241209	15.29	2060	-8.50	20250108	1850	1.89	20250121	3465	-45.60	20240402	1635	15.29	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
30	20250121	121031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1877	-59	5	-3.05	118549084	62573	92.83	1936	1940	1850	2515	1356	1936	1894.57	0.89	-20857	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	820	9.53	1.07	12	0.14	197.00	1760.00	3465	20240402	-45.83	1635	20241209	14.80	2060	-8.88	20250108	1850	1.46	20250121	3465	-45.83	20240402	1635	14.80	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
31	20250121	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1889	-47	5	-2.43	87664589	46134	68.44	1936	1940	1850	2515	1356	1936	1900.22	0.89	-16603	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	825	9.59	1.07	12	0.11	197.00	1760.00	3465	20240402	-45.48	1635	20241209	15.54	2060	-8.30	20250108	1850	2.11	20250121	3465	-45.48	20240402	1635	15.54	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
32	20250121	100947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1915	-21	5	-1.08	34418765	17913	26.57	1936	1940	1908	2515	1356	1936	1921.44	0.89	-5314	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	836	9.72	1.09	12	0.04	197.00	1760.00	3465	20240402	-44.73	1635	20241209	17.13	2060	-7.04	20250108	1850	3.51	20250116	3465	-44.73	20240402	1635	17.13	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
33	20250121	091051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1924	-12	5	-0.62	9317366	4844	7.19	1936	1940	1920	2515	1356	1936	1923.49	0.89	765	1971	1953	1936	1918	1901	1945	1910	44	579	100	1390	1	1	43664104	840	9.77	1.09	12	0.01	197.00	1760.00	3465	20240402	-44.47	1635	20241209	17.68	2060	-6.60	20250108	1850	4.00	20250116	3465	-44.47	20240402	1635	17.68	20241209	0.47	N	267320	100	43 억	389385	N	N	190	N	N
34	20250120	161036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1936	-6	5	-0.31	128231050	66377	179.60	1942	1954	1919	2520	1360	1942	1931.86	0.90	-5469	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	845	9.83	1.10	12	0.15	197.00	1760.00	3465	20240402	-44.13	1635	20241209	18.41	2060	-6.02	20250108	1850	4.65	20250116	3465	-44.13	20240402	1635	18.41	20241209	0.47	N	267320	100	43 억	394842	N	N	190	N	N
35	20250120	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1936	-6	5	-0.31	125931165	65189	176.38	1942	1954	1919	2520	1360	1942	1931.79	0.90	-5312	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	845	9.83	1.10	12	0.15	197.00	1760.00	3465	20240402	-44.13	1635	20241209	18.41	2060	-6.02	20250108	1850	4.65	20250116	3465	-44.13	20240402	1635	18.41	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
36	20250120	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1936	-6	5	-0.31	101974360	52803	142.87	1942	1954	1919	2520	1360	1942	1931.22	0.90	-4078	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	845	9.83	1.10	12	0.12	197.00	1760.00	3465	20240402	-44.13	1635	20241209	18.41	2060	-6.02	20250108	1850	4.65	20250116	3465	-44.13	20240402	1635	18.41	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
37	20250120	131046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1932	-10	5	-0.51	99824927	51692	139.86	1942	1954	1919	2520	1360	1942	1931.15	0.90	-3710	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	844	9.81	1.10	12	0.12	197.00	1760.00	3465	20240402	-44.24	1635	20241209	18.17	2060	-6.21	20250108	1850	4.43	20250116	3465	-44.24	20240402	1635	18.17	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
38	20250120	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1923	-19	5	-0.98	82665432	42772	115.73	1942	1954	1922	2520	1360	1942	1932.70	0.90	-6180	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	840	9.76	1.09	12	0.10	197.00	1760.00	3465	20240402	-44.50	1635	20241209	17.61	2060	-6.65	20250108	1850	3.95	20250116	3465	-44.50	20240402	1635	17.61	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
39	20250120	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1932	-10	5	-0.51	66081404	34166	92.44	1942	1954	1926	2520	1360	1942	1934.13	0.90	-4108	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	844	9.81	1.10	12	0.08	197.00	1760.00	3465	20240402	-44.24	1635	20241209	18.17	2060	-6.21	20250108	1850	4.43	20250116	3465	-44.24	20240402	1635	18.17	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
40	20250120	101047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1940	-2	5	-0.10	45600178	23560	63.75	1942	1954	1930	2520	1360	1942	1935.49	0.90	5494	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	847	9.85	1.10	12	0.05	197.00	1760.00	3465	20240402	-44.01	1635	20241209	18.65	2060	-5.83	20250108	1850	4.86	20250116	3465	-44.01	20240402	1635	18.65	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
41	20250120	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1933	-9	5	-0.46	3505097	1807	4.89	1942	1954	1933	2520	1360	1942	1939.73	0.90	-1384	1984	1963	1949	1928	1914	1956	1921	44	578	100	1390	1	1	43664104	844	9.81	1.10	12	0.00	197.00	1760.00	3465	20240402	-44.21	1635	20241209	18.23	2060	-6.17	20250108	1850	4.49	20250116	3465	-44.21	20240402	1635	18.23	20241209	0.47	N	267320	100	43 억	394842	N	N	92	N	N
42	20250117	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1942	-18	5	-0.92	70001795	35918	24.93	1970	1970	1935	2545	1372	1960	1949.00	0.93	-9815	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	848	9.86	1.10	12	0.08	197.00	1760.00	3465	20240402	-43.95	1635	20241209	18.78	2060	-5.73	20250108	1850	4.97	20250116	3465	-43.95	20240402	1635	18.78	20241209	0.47	N	267320	100	43 억	404657	N	N	92	N	N
43	20250117	151040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1942	-18	5	-0.92	67230593	34491	23.94	1970	1970	1935	2545	1372	1960	1949.22	0.93	-9581	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	848	9.86	1.10	12	0.08	197.00	1760.00	3465	20240402	-43.95	1635	20241209	18.78	2060	-5.73	20250108	1850	4.97	20250116	3465	-43.95	20240402	1635	18.78	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
44	20250117	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1946	-14	5	-0.71	58972972	30235	20.99	1970	1970	1937	2545	1372	1960	1950.49	0.93	-7894	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	850	9.88	1.11	12	0.07	197.00	1760.00	3465	20240402	-43.84	1635	20241209	19.02	2060	-5.53	20250108	1850	5.19	20250116	3465	-43.84	20240402	1635	19.02	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
45	20250117	131045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1947	-13	5	-0.66	41708749	21335	14.81	1970	1970	1944	2545	1372	1960	1954.94	0.93	-9317	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	850	9.88	1.11	12	0.05	197.00	1760.00	3465	20240402	-43.81	1635	20241209	19.08	2060	-5.49	20250108	1850	5.24	20250116	3465	-43.81	20240402	1635	19.08	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
46	20250117	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1959	-1	5	-0.05	24878359	12701	8.82	1970	1970	1952	2545	1372	1960	1958.77	0.93	-2683	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	855	9.94	1.11	12	0.03	197.00	1760.00	3465	20240402	-43.46	1635	20241209	19.82	2060	-4.90	20250108	1850	5.89	20250116	3465	-43.46	20240402	1635	19.82	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
47	20250117	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1960	0	3	0.00	19462735	9935	6.90	1970	1970	1952	2545	1372	1960	1959.01	0.93	-2330	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	856	9.95	1.11	12	0.02	197.00	1760.00	3465	20240402	-43.43	1635	20241209	19.88	2060	-4.85	20250108	1850	5.95	20250116	3465	-43.43	20240402	1635	19.88	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
48	20250117	101047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1958	-2	5	-0.10	11019397	5624	3.90	1970	1970	1952	2545	1372	1960	1959.35	0.93	-1629	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	855	9.94	1.11	12	0.01	197.00	1760.00	3465	20240402	-43.49	1635	20241209	19.76	2060	-4.95	20250108	1850	5.84	20250116	3465	-43.49	20240402	1635	19.76	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
49	20250117	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1956	-4	5	-0.20	2029914	1037	0.72	1970	1970	1952	2545	1372	1960	1957.48	0.93	-683	2153	2056	1953	1856	1753	2105	1905	44	585	100	1410	1	1	43664104	854	9.93	1.11	12	0.00	197.00	1760.00	3465	20240402	-43.55	1635	20241209	19.63	2060	-5.05	20250108	1850	5.73	20250116	3465	-43.55	20240402	1635	19.63	20241209	0.47	N	267320	100	43 억	404657	N	N	3077	N	N
50	20250116	161039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1960	-15	5	-0.76	282445786	143752	237.10	1955	2050	1850	2565	1383	1975	1964.83	0.91	7466	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	856	9.95	1.11	12	0.33	197.00	1760.00	3465	20240402	-43.43	1635	20241209	19.88	2060	-4.85	20250108	1850	5.95	20250116	3465	-43.43	20240402	1635	19.88	20241209	0.47	N	267320	100	43 억	397216	N	N	3077	N	N
51	20250116	150948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1966	-9	5	-0.46	273018340	138943	229.17	1955	2050	1850	2565	1383	1975	1964.97	0.91	6983	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	858	9.98	1.12	12	0.32	197.00	1760.00	3465	20240402	-43.26	1635	20241209	20.24	2060	-4.56	20250108	1850	6.27	20250116	3465	-43.26	20240402	1635	20.24	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
52	20250116	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1971	-4	5	-0.20	256151568	130370	215.03	1955	2050	1850	2565	1383	1975	1964.80	0.91	9553	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	861	10.01	1.12	12	0.30	197.00	1760.00	3465	20240402	-43.12	1635	20241209	20.55	2060	-4.32	20250108	1850	6.54	20250116	3465	-43.12	20240402	1635	20.55	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
53	20250116	131044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1966	-9	5	-0.46	235317470	119778	197.56	1955	2050	1850	2565	1383	1975	1964.61	0.91	14946	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	858	9.98	1.12	12	0.27	197.00	1760.00	3465	20240402	-43.26	1635	20241209	20.24	2060	-4.56	20250108	1850	6.27	20250116	3465	-43.26	20240402	1635	20.24	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
54	20250116	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1975	0	3	0.00	166984072	84392	139.19	1955	2050	1955	2565	1383	1975	1978.67	0.91	16647	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	862	10.03	1.12	12	0.19	197.00	1760.00	3465	20240402	-43.00	1635	20241209	20.80	2060	-4.13	20250108	1866	5.84	20250102	3465	-43.00	20240402	1635	20.80	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
55	20250116	111044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1973	-2	5	-0.10	130599888	65926	108.74	1955	2050	1955	2565	1383	1975	1981.01	0.91	19899	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	861	10.02	1.12	12	0.15	197.00	1760.00	3465	20240402	-43.06	1635	20241209	20.67	2060	-4.22	20250108	1866	5.73	20250102	3465	-43.06	20240402	1635	20.67	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
56	20250116	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1986	11	2	0.56	101282189	51085	84.26	1955	2050	1955	2565	1383	1975	1982.62	0.91	22364	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	867	10.08	1.13	12	0.12	197.00	1760.00	3465	20240402	-42.68	1635	20241209	21.47	2060	-3.59	20250108	1866	6.43	20250102	3465	-42.68	20240402	1635	21.47	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
57	20250116	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1996	21	2	1.06	18672224	9465	15.61	1955	2050	1955	2565	1383	1975	1972.77	0.91	1413	2077	2026	1999	1948	1921	2012	1934	44	590	100	1420	1	1	43664104	872	10.13	1.13	12	0.02	197.00	1760.00	3465	20240402	-42.40	1635	20241209	22.08	2060	-3.11	20250108	1866	6.97	20250102	3465	-42.40	20240402	1635	22.08	20241209	0.47	N	267320	100	43 억	397216	N	N	196	N	N
58	20250115	161041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1975	-8	5	-0.40	120389132	60348	168.10	1983	2050	1972	2575	1389	1983	1994.92	0.96	-23863	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	862	10.03	1.12	12	0.14	197.00	1760.00	3465	20240402	-43.00	1635	20241209	20.80	2060	-4.13	20250108	1866	5.84	20250102	3465	-43.00	20240402	1635	20.80	20241209	0.46	N	267320	100	43 억	421079	N	N	196	N	N
59	20250115	151041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1979	-4	5	-0.20	113637911	56929	158.58	1983	2050	1973	2575	1389	1983	1996.13	0.96	-21360	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	864	10.05	1.12	12	0.13	197.00	1760.00	3465	20240402	-42.89	1635	20241209	21.04	2060	-3.93	20250108	1866	6.06	20250102	3465	-42.89	20240402	1635	21.04	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
60	20250115	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1981	-2	5	-0.10	94652468	47329	131.84	1983	2050	1973	2575	1389	1983	1999.88	0.96	-14482	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	865	10.06	1.13	12	0.11	197.00	1760.00	3465	20240402	-42.83	1635	20241209	21.16	2060	-3.83	20250108	1866	6.16	20250102	3465	-42.83	20240402	1635	21.16	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
61	20250115	131044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1985	2	2	0.10	90466161	45214	125.94	1983	2050	1973	2575	1389	1983	2000.84	0.96	-12698	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	867	10.08	1.13	12	0.10	197.00	1760.00	3465	20240402	-42.71	1635	20241209	21.41	2060	-3.64	20250108	1866	6.38	20250102	3465	-42.71	20240402	1635	21.41	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
62	20250115	121028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1991	8	2	0.40	81437505	40660	113.26	1983	2050	1973	2575	1389	1983	2002.89	0.96	-9559	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	869	10.11	1.13	12	0.09	197.00	1760.00	3465	20240402	-42.54	1635	20241209	21.77	2060	-3.35	20250108	1866	6.70	20250102	3465	-42.54	20240402	1635	21.77	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
63	20250115	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1985	2	2	0.10	70620602	35203	98.06	1983	2050	1983	2575	1389	1983	2006.10	0.96	-7922	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	867	10.08	1.13	12	0.08	197.00	1760.00	3465	20240402	-42.71	1635	20241209	21.41	2060	-3.64	20250108	1866	6.38	20250102	3465	-42.71	20240402	1635	21.41	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
64	20250115	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	32	2	1.61	42244251	20998	58.49	1983	2050	1983	2575	1389	1983	2011.82	0.96	-5199	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	5	1	43664104	880	10.23	1.14	12	0.05	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
65	20250115	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1999	16	2	0.81	3291844	1649	4.59	1983	2000	1983	2575	1389	1983	1996.27	0.96	-133	2021	2002	1981	1962	1941	2011	1971	44	592	100	1420	1	1	43664104	873	10.15	1.14	12	0.00	197.00	1760.00	3465	20240402	-42.31	1635	20241209	22.26	2060	-2.96	20250108	1866	7.13	20250102	3465	-42.31	20240402	1635	22.26	20241209	0.46	N	267320	100	43 억	421079	N	N	486	N	N
66	20250114	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1983	23	2	1.17	71028275	35900	47.81	1960	2000	1960	2545	1372	1960	1978.50	0.93	16877	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	866	10.07	1.13	12	0.08	197.00	1760.00	3465	20240402	-42.77	1635	20241209	21.28	2060	-3.74	20250108	1866	6.27	20250102	3465	-42.77	20240402	1635	21.28	20241209	0.46	N	267320	100	43 억	404202	N	N	486	N	N
67	20250114	151039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1990	30	2	1.53	61972773	31333	41.73	1960	2000	1960	2545	1372	1960	1977.88	0.93	16038	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	869	10.10	1.13	12	0.07	197.00	1760.00	3465	20240402	-42.57	1635	20241209	21.71	2060	-3.40	20250108	1866	6.65	20250102	3465	-42.57	20240402	1635	21.71	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
68	20250114	141035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1984	24	2	1.22	40875876	20729	27.60	1960	1990	1960	2545	1372	1960	1971.92	0.93	8984	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	866	10.07	1.13	12	0.05	197.00	1760.00	3465	20240402	-42.74	1635	20241209	21.35	2060	-3.69	20250108	1866	6.32	20250102	3465	-42.74	20240402	1635	21.35	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
69	20250114	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1969	9	2	0.46	18356855	9313	12.40	1960	1990	1960	2545	1372	1960	1971.10	0.93	-1292	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	860	9.99	1.12	12	0.02	197.00	1760.00	3465	20240402	-43.17	1635	20241209	20.43	2060	-4.42	20250108	1866	5.52	20250102	3465	-43.17	20240402	1635	20.43	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
70	20250114	121031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1970	10	2	0.51	16876163	8561	11.40	1960	1990	1960	2545	1372	1960	1971.29	0.93	-1292	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	860	10.00	1.12	12	0.02	197.00	1760.00	3465	20240402	-43.15	1635	20241209	20.49	2060	-4.37	20250108	1866	5.57	20250102	3465	-43.15	20240402	1635	20.49	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
71	20250114	111030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1973	13	2	0.66	14042707	7123	9.49	1960	1990	1960	2545	1372	1960	1971.46	0.93	-1157	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	861	10.02	1.12	12	0.02	197.00	1760.00	3465	20240402	-43.06	1635	20241209	20.67	2060	-4.22	20250108	1866	5.73	20250102	3465	-43.06	20240402	1635	20.67	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
72	20250114	101030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1975	15	2	0.77	9285605	4709	6.27	1960	1990	1960	2545	1372	1960	1971.89	0.93	-1755	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	862	10.03	1.12	12	0.01	197.00	1760.00	3465	20240402	-43.00	1635	20241209	20.80	2060	-4.13	20250108	1866	5.84	20250102	3465	-43.00	20240402	1635	20.80	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
73	20250114	091034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1971	11	2	0.56	936847	475	0.63	1960	1990	1960	2545	1372	1960	1972.39	0.93	213	2034	1997	1978	1941	1922	1987	1931	44	585	100	1410	1	1	43664104	861	10.01	1.12	12	0.00	197.00	1760.00	3465	20240402	-43.12	1635	20241209	20.55	2060	-4.32	20250108	1866	5.63	20250102	3465	-43.12	20240402	1635	20.55	20241209	0.46	N	267320	100	43 억	404202	N	N	522	N	N
74	20250113	161019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1960	-55	5	-2.73	148986474	75091	157.53	2015	2015	1959	2615	1415	2015	1984.12	1.00	-32347	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	856	9.95	1.11	12	0.17	197.00	1760.00	3465	20240402	-43.43	1635	20241209	19.88	2060	-4.85	20250108	1866	5.04	20250102	3465	-43.43	20240402	1635	19.88	20241209	0.46	N	267320	100	43 억	437265	N	N	522	N	N
75	20250113	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1973	-42	5	-2.08	127775803	64283	134.86	2015	2015	1968	2615	1415	2015	1987.71	1.00	-36709	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	861	10.02	1.12	12	0.15	197.00	1760.00	3465	20240402	-43.06	1635	20241209	20.67	2060	-4.22	20250108	1866	5.73	20250102	3465	-43.06	20240402	1635	20.67	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
76	20250113	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1984	-31	5	-1.54	115234090	57932	121.53	2015	2015	1974	2615	1415	2015	1989.13	1.00	-33664	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	866	10.07	1.13	12	0.13	197.00	1760.00	3465	20240402	-42.74	1635	20241209	21.35	2060	-3.69	20250108	1866	6.32	20250102	3465	-42.74	20240402	1635	21.35	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
77	20250113	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1989	-26	5	-1.29	86751210	43541	91.34	2015	2015	1982	2615	1415	2015	1992.40	1.00	-24432	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	868	10.10	1.13	12	0.10	197.00	1760.00	3465	20240402	-42.60	1635	20241209	21.65	2060	-3.45	20250108	1866	6.59	20250102	3465	-42.60	20240402	1635	21.65	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
78	20250113	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1986	-29	5	-1.44	73838454	37046	77.72	2015	2015	1982	2615	1415	2015	1993.16	1.00	-18865	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	867	10.08	1.13	12	0.08	197.00	1760.00	3465	20240402	-42.68	1635	20241209	21.47	2060	-3.59	20250108	1866	6.43	20250102	3465	-42.68	20240402	1635	21.47	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
79	20250113	111011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1986	-29	5	-1.44	58684246	29434	61.75	2015	2015	1982	2615	1415	2015	1993.76	1.00	-17140	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	867	10.08	1.13	12	0.07	197.00	1760.00	3465	20240402	-42.68	1635	20241209	21.47	2060	-3.59	20250108	1866	6.43	20250102	3465	-42.68	20240402	1635	21.47	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
80	20250113	101010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1987	-28	5	-1.39	41759070	20923	43.89	2015	2015	1986	2615	1415	2015	1995.85	1.00	-14056	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	1	1	43664104	868	10.09	1.13	12	0.05	197.00	1760.00	3465	20240402	-42.66	1635	20241209	21.53	2060	-3.54	20250108	1866	6.48	20250102	3465	-42.66	20240402	1635	21.53	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
81	20250113	091017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	0	3	0.00	2493184	1243	2.61	2015	2015	1995	2615	1415	2015	2005.78	1.00	-592	2059	2037	2018	1996	1977	2027	1986	44	600	100	1450	5	1	43664104	880	10.23	1.14	12	0.00	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.46	N	267320	100	43 억	437265	N	N	3777	N	N
82	20250110	160951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-30	5	-1.47	95300704	47481	63.24	2040	2040	1999	2655	1435	2045	2007.13	0.99	5969	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	880	10.23	1.14	12	0.11	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.48	N	267320	100	43 억	430296	N	N	3776	N	N
83	20250110	150959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2010	-35	5	-1.71	83018379	41375	55.11	2040	2040	1999	2655	1435	2045	2006.49	0.99	6230	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	878	10.20	1.14	12	0.09	197.00	1760.00	3465	20240402	-41.99	1635	20241209	22.94	2060	-2.43	20250108	1866	7.72	20250102	3465	-41.99	20240402	1635	22.94	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
84	20250110	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-30	5	-1.47	79237124	39490	52.60	2040	2040	1999	2655	1435	2045	2006.51	0.99	7510	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	880	10.23	1.14	12	0.09	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
85	20250110	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2005	-40	5	-1.96	72129709	35941	47.87	2040	2040	1999	2655	1435	2045	2006.89	0.99	6620	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	875	10.18	1.14	12	0.08	197.00	1760.00	3465	20240402	-42.14	1635	20241209	22.63	2060	-2.67	20250108	1866	7.45	20250102	3465	-42.14	20240402	1635	22.63	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
86	20250110	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2020	-25	5	-1.22	63833189	31804	42.36	2040	2040	1999	2655	1435	2045	2007.08	0.99	4243	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	882	10.25	1.15	12	0.07	197.00	1760.00	3465	20240402	-41.70	1635	20241209	23.55	2060	-1.94	20250108	1866	8.25	20250102	3465	-41.70	20240402	1635	23.55	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
87	20250110	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-30	5	-1.47	62127264	30954	41.23	2040	2040	1999	2655	1435	2045	2007.08	0.99	4022	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	880	10.23	1.14	12	0.07	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
88	20250110	101002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2010	-35	5	-1.71	38191190	19030	25.35	2040	2040	2000	2655	1435	2045	2006.89	0.99	7104	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	878	10.20	1.14	12	0.04	197.00	1760.00	3465	20240402	-41.99	1635	20241209	22.94	2060	-2.43	20250108	1866	7.72	20250102	3465	-41.99	20240402	1635	22.94	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
89	20250110	091007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-30	5	-1.47	5010075	2486	3.31	2040	2040	2010	2655	1435	2045	2015.32	0.99	1382	2088	2066	2028	2006	1968	2047	1987	44	610	100	1470	5	1	43664104	880	10.23	1.14	12	0.01	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.48	N	267320	100	43 억	430296	N	N	108	N	N
90	20250109	160956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	151200896	74884	170.58	2050	2050	1990	2645	1425	2035	2019.13	0.96	12613	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.17	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2060	-0.73	20250108	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	417683	N	N	108	N	N
91	20250109	150952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	138489621	68667	156.42	2050	2050	1990	2645	1425	2035	2016.83	0.96	11758	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.16	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2060	-0.73	20250108	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
92	20250109	141000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2035	0	3	0.00	105816106	52643	119.92	2050	2050	1990	2645	1425	2035	2010.07	0.96	13999	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.12	197.00	1760.00	3465	20240402	-41.27	1635	20241209	24.46	2060	-1.21	20250108	1866	9.06	20250102	3465	-41.27	20240402	1635	24.46	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
93	20250109	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-20	5	-0.98	72565736	36152	82.35	2050	2050	1990	2645	1425	2035	2007.24	0.96	5893	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.08	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
94	20250109	120959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2015	-20	5	-0.98	49569261	24693	56.25	2050	2050	1990	2645	1425	2035	2007.42	0.96	-1299	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	880	10.23	1.14	12	0.06	197.00	1760.00	3465	20240402	-41.85	1635	20241209	23.24	2060	-2.18	20250108	1866	7.98	20250102	3465	-41.85	20240402	1635	23.24	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
95	20250109	111003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2010	-25	5	-1.23	30319836	15110	34.42	2050	2050	1990	2645	1425	2035	2006.60	0.96	-3097	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	878	10.20	1.14	12	0.03	197.00	1760.00	3465	20240402	-41.99	1635	20241209	22.94	2060	-2.43	20250108	1866	7.72	20250102	3465	-41.99	20240402	1635	22.94	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
96	20250109	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2020	-15	5	-0.74	19078491	9520	21.69	2050	2050	1990	2645	1425	2035	2004.03	0.96	-1800	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	882	10.25	1.15	12	0.02	197.00	1760.00	3465	20240402	-41.70	1635	20241209	23.55	2060	-1.94	20250108	1866	8.25	20250102	3465	-41.70	20240402	1635	23.55	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
97	20250109	091005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2025	-10	5	-0.49	6783064	3384	7.71	2050	2050	1990	2645	1425	2035	2004.42	0.96	-43	2078	2056	2038	2016	1998	2055	2015	44	610	100	1460	5	1	43664104	884	10.28	1.15	12	0.01	197.00	1760.00	3465	20240402	-41.56	1635	20241209	23.85	2060	-1.70	20250108	1866	8.52	20250102	3465	-41.56	20240402	1635	23.85	20241209	0.49	N	267320	100	43 억	417683	N	N	109	N	N
98	20250108	160951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2035	0	3	0.00	89039065	43631	86.27	2035	2060	2020	2645	1425	2035	2040.73	0.94	9343	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.10	197.00	1760.00	3465	20240402	-41.27	1635	20241209	24.46	2060	-1.21	20250108	1866	9.06	20250102	3465	-41.27	20240402	1635	24.46	20241209	0.49	N	267320	100	43 억	409111	N	N	109	N	N
99	20250108	150954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	85101080	41697	82.45	2035	2060	2020	2645	1425	2035	2040.94	0.94	9453	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.10	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2060	-0.73	20250108	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
100	20250108	140958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2050	15	2	0.74	77885345	38162	75.46	2035	2060	2020	2645	1425	2035	2040.91	0.94	9064	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	895	10.41	1.16	12	0.09	197.00	1760.00	3465	20240402	-40.84	1635	20241209	25.38	2060	-0.49	20250108	1866	9.86	20250102	3465	-40.84	20240402	1635	25.38	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
101	20250108	130956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	71159535	34871	68.95	2035	2060	2020	2645	1425	2035	2040.65	0.94	8770	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.08	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2060	-0.73	20250108	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
102	20250108	120953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	68005985	33326	65.90	2035	2060	2020	2645	1425	2035	2040.63	0.94	8862	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.08	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2060	-0.73	20250108	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
103	20250108	110954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2060	25	2	1.23	63466690	31110	61.52	2035	2060	2020	2645	1425	2035	2040.07	0.94	8555	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	899	10.46	1.17	12	0.07	197.00	1760.00	3465	20240402	-40.55	1635	20241209	25.99	2060	0.00	20250108	1866	10.40	20250102	3465	-40.55	20240402	1635	25.99	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
104	20250108	100955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	38979310	19170	37.91	2035	2045	2020	2645	1425	2035	2033.35	0.94	2550	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.04	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2055	-0.49	20250107	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
105	20250108	090955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2045	10	2	0.49	3034240	1496	2.96	2035	2045	2020	2645	1425	2035	2028.22	0.94	324	2071	2052	2036	2017	2001	2045	2010	44	610	100	1460	5	1	43664104	893	10.38	1.16	12	0.00	197.00	1760.00	3465	20240402	-40.98	1635	20241209	25.08	2055	-0.49	20250107	1866	9.59	20250102	3465	-40.98	20240402	1635	25.08	20241209	0.49	N	267320	100	43 억	409111	N	N	63	N	N
106	20250107	160946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2035	-5	5	-0.25	102602905	50384	60.01	2040	2055	2020	2650	1430	2040	2036.43	0.96	-13050	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.12	197.00	1760.00	3465	20240402	-41.27	1635	20241209	24.46	2055	-0.97	20250107	1866	9.06	20250102	3465	-41.27	20240402	1635	24.46	20241209	0.50	N	267320	100	43 억	421124	N	N	63	N	N
107	20250107	150948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	101070290	49631	59.11	2040	2055	2020	2650	1430	2040	2036.43	0.96	-12911	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.11	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2055	-0.73	20250107	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
108	20250107	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	93424165	45876	54.64	2040	2055	2020	2650	1430	2040	2036.45	0.96	-12620	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.11	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2055	-0.73	20250107	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
109	20250107	130946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2035	-5	5	-0.25	86058500	42258	50.33	2040	2055	2020	2650	1430	2040	2036.50	0.96	-12813	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	889	10.33	1.16	12	0.10	197.00	1760.00	3465	20240402	-41.27	1635	20241209	24.46	2055	-0.97	20250107	1866	9.06	20250102	3465	-41.27	20240402	1635	24.46	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
110	20250107	120947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	51064630	25053	29.84	2040	2055	2020	2650	1430	2040	2038.26	0.96	-11065	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.06	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2055	-0.73	20250107	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
111	20250107	110942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	36068510	17699	21.08	2040	2055	2020	2650	1430	2040	2037.88	0.96	-9232	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.04	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2055	-0.73	20250107	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
112	20250107	100948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	28500780	13973	16.64	2040	2055	2025	2650	1430	2040	2039.70	0.96	-7127	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.03	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2055	-0.73	20250107	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
113	20250107	090951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	0	3	0.00	2589165	1270	1.51	2040	2050	2025	2650	1430	2040	2038.71	0.96	-591	2066	2052	2026	2012	1986	2060	2020	44	610	100	1460	5	1	43664104	891	10.36	1.16	12	0.00	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2050	0.00	20250103	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.50	N	267320	100	43 억	421124	N	N	787	N	N
114	20250106	160936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	40	2	2.00	169318650	83891	59.44	2010	2040	2000	2600	1400	2000	2018.32	0.91	21531	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	891	10.36	1.16	12	0.19	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2050	-0.49	20250103	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.53	N	267320	100	43 억	399298	N	N	787	N	N
115	20250106	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2040	40	2	2.00	162528335	80560	57.08	2010	2040	2000	2600	1400	2000	2017.48	0.91	21431	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	891	10.36	1.16	12	0.18	197.00	1760.00	3465	20240402	-41.13	1635	20241209	24.77	2050	-0.49	20250103	1866	9.32	20250102	3465	-41.13	20240402	1635	24.77	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
116	20250106	140937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2030	30	2	1.50	142132605	70523	49.97	2010	2040	2000	2600	1400	2000	2015.41	0.91	20822	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	886	10.30	1.15	12	0.16	197.00	1760.00	3465	20240402	-41.41	1635	20241209	24.16	2050	-0.98	20250103	1866	8.79	20250102	3465	-41.41	20240402	1635	24.16	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
117	20250106	130924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2030	30	2	1.50	134816590	66907	47.41	2010	2040	2000	2600	1400	2000	2014.98	0.91	21412	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	886	10.30	1.15	12	0.15	197.00	1760.00	3465	20240402	-41.41	1635	20241209	24.16	2050	-0.98	20250103	1866	8.79	20250102	3465	-41.41	20240402	1635	24.16	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
118	20250106	120932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2030	30	2	1.50	99524455	49412	35.01	2010	2040	2000	2600	1400	2000	2014.18	0.91	19635	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	886	10.30	1.15	12	0.11	197.00	1760.00	3465	20240402	-41.41	1635	20241209	24.16	2050	-0.98	20250103	1866	8.79	20250102	3465	-41.41	20240402	1635	24.16	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
119	20250106	110930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2025	25	2	1.25	89480095	44466	31.51	2010	2040	2000	2600	1400	2000	2012.33	0.91	19701	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	884	10.28	1.15	12	0.10	197.00	1760.00	3465	20240402	-41.56	1635	20241209	23.85	2050	-1.22	20250103	1866	8.52	20250102	3465	-41.56	20240402	1635	23.85	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
120	20250106	100926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2010	10	2	0.50	78800180	39202	27.78	2010	2030	2000	2600	1400	2000	2010.11	0.91	20507	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	878	10.20	1.14	12	0.09	197.00	1760.00	3465	20240402	-41.99	1635	20241209	22.94	2050	-1.95	20250103	1866	7.72	20250102	3465	-41.99	20240402	1635	22.94	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
121	20250106	090928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2010	10	2	0.50	6948180	3466	2.46	2010	2010	2000	2600	1400	2000	2004.67	0.91	221	2120	2059	1989	1928	1858	2090	1959	44	600	100	1440	5	1	43664104	878	10.20	1.14	12	0.01	197.00	1760.00	3465	20240402	-41.99	1635	20241209	22.94	2050	-1.95	20250103	1866	7.72	20250102	3465	-41.99	20240402	1635	22.94	20241209	0.53	N	267320	100	43 억	399298	N	N	583	N	N
122	20250103	160923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2000	81	2	4.22	281673865	141099	269.54	1919	2050	1919	2490	1344	1919	1996.28	0.91	18086	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	5	1	43664104	873	10.15	1.14	12	0.32	197.00	1760.00	3465	20240402	-42.28	1635	20241209	22.32	2050	-2.44	20250103	1866	7.18	20250102	3465	-42.28	20240402	1635	22.32	20241209	0.53	N	267320	100	43 억	395228	N	N	583	N	N
123	20250103	150926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2005	86	2	4.48	276690011	138607	264.77	1919	2050	1919	2490	1344	1919	1996.22	0.91	17632	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	5	1	43664104	875	10.18	1.14	12	0.32	197.00	1760.00	3465	20240402	-42.14	1635	20241209	22.63	2050	-2.20	20250103	1866	7.45	20250102	3465	-42.14	20240402	1635	22.63	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
124	20250103	140927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2000	81	2	4.22	258662440	129597	247.56	1919	2050	1919	2490	1344	1919	1995.90	0.91	11099	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	5	1	43664104	873	10.15	1.14	12	0.30	197.00	1760.00	3465	20240402	-42.28	1635	20241209	22.32	2050	-2.44	20250103	1866	7.18	20250102	3465	-42.28	20240402	1635	22.32	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
125	20250103	130926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2020	101	2	5.26	218217301	109462	209.10	1919	2050	1919	2490	1344	1919	1993.54	0.91	3301	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	5	1	43664104	882	10.25	1.15	12	0.25	197.00	1760.00	3465	20240402	-41.70	1635	20241209	23.55	2050	-1.46	20250103	1866	8.25	20250102	3465	-41.70	20240402	1635	23.55	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
126	20250103	120925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1982	63	2	3.28	86008385	43804	83.68	1919	1982	1919	2490	1344	1919	1963.48	0.91	9187	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	1	1	43664104	865	10.06	1.13	12	0.10	197.00	1760.00	3465	20240402	-42.80	1635	20241209	21.22	1982	0.00	20250103	1866	6.22	20250102	3465	-42.80	20240402	1635	21.22	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
127	20250103	110925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1971	52	2	2.71	57029175	29136	55.66	1919	1973	1919	2490	1344	1919	1957.34	0.91	-975	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	1	1	43664104	861	10.01	1.12	12	0.07	197.00	1760.00	3465	20240402	-43.12	1635	20241209	20.55	1973	-0.10	20250103	1866	5.63	20250102	3465	-43.12	20240402	1635	20.55	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
128	20250103	100923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1958	39	2	2.03	34672101	17748	33.90	1919	1973	1919	2490	1344	1919	1953.58	0.91	-779	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	1	1	43664104	855	9.94	1.11	12	0.04	197.00	1760.00	3465	20240402	-43.49	1635	20241209	19.76	1973	-0.76	20250103	1866	4.93	20250102	3465	-43.49	20240402	1635	19.76	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
129	20250103	090927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1945	26	2	1.35	4708375	2445	4.67	1919	1945	1919	2490	1344	1919	1925.72	0.91	311	1967	1942	1904	1879	1841	1955	1892	44	571	100	1380	1	1	43664104	849	9.87	1.11	12	0.01	197.00	1760.00	3465	20240402	-43.87	1635	20241209	18.96	1945	0.00	20250103	1866	4.23	20250102	3465	-43.87	20240402	1635	18.96	20241209	0.53	N	267320	100	43 억	395228	N	N	16	N	N
130	20250102	160916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1919	10	2	0.52	99101371	52297	95.60	1866	1929	1866	2480	1337	1909	1894.97	0.88	10198	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	838	9.74	1.09	12	0.12	197.00	1760.00	3465	20240402	-44.62	1635	20241209	17.37	1929	-0.52	20250102	1866	2.84	20250102	3465	-44.62	20240402	1635	17.37	20241209	0.52	N	267320	100	43 억	385030	N	N	16	N	N
131	20250102	150917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1918	9	2	0.47	97666769	51549	94.23	1866	1929	1866	2480	1337	1909	1894.64	0.88	10260	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	837	9.74	1.09	12	0.12	197.00	1760.00	3465	20240402	-44.65	1635	20241209	17.31	1929	-0.57	20250102	1866	2.79	20250102	3465	-44.65	20240402	1635	17.31	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
132	20250102	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1914	5	2	0.26	92558946	48881	89.36	1866	1929	1866	2480	1337	1909	1893.56	0.88	9295	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	836	9.72	1.09	12	0.11	197.00	1760.00	3465	20240402	-44.76	1635	20241209	17.06	1929	-0.78	20250102	1866	2.57	20250102	3465	-44.76	20240402	1635	17.06	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
133	20250102	130917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1923	14	2	0.73	89478524	47273	86.42	1866	1929	1866	2480	1337	1909	1892.80	0.88	9077	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	840	9.76	1.09	12	0.11	197.00	1760.00	3465	20240402	-44.50	1635	20241209	17.61	1929	-0.31	20250102	1866	3.05	20250102	3465	-44.50	20240402	1635	17.61	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
134	20250102	120914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1920	11	2	0.58	76507641	40516	74.06	1866	1929	1866	2480	1337	1909	1888.33	0.88	10279	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	838	9.75	1.09	12	0.09	197.00	1760.00	3465	20240402	-44.59	1635	20241209	17.43	1929	-0.47	20250102	1866	2.89	20250102	3465	-44.59	20240402	1635	17.43	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
135	20250102	110905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1923	14	2	0.73	65347298	34704	63.44	1866	1929	1866	2480	1337	1909	1882.99	0.88	10479	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	840	9.76	1.09	12	0.08	197.00	1760.00	3465	20240402	-44.50	1635	20241209	17.61	1929	-0.31	20250102	1866	3.05	20250102	3465	-44.50	20240402	1635	17.61	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
136	20250102	100913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1886	-23	5	-1.20	42516494	22686	41.47	1866	1895	1866	2480	1337	1909	1874.13	0.88	5152	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	824	9.57	1.07	12	0.05	197.00	1760.00	3465	20240402	-45.57	1635	20241209	15.35	1895	-0.47	20250102	1866	1.07	20250102	3465	-45.57	20240402	1635	15.35	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N
137	20250102	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1909	0	3	0.00	0	0	0.00	0	0	0	2480	1337	1909	0.00	0.88	0	1973	1940	1886	1853	1799	1957	1870	44	571	100	1370	1	1	43664104	834	9.69	1.08	12	0.00	197.00	1760.00	3465	20240402	-44.91	1635	20241209	16.76	0	0.00	0	0	0.00	0	3465	-44.91	20240402	1635	16.76	20241209	0.52	N	267320	100	43 억	385030	N	N	772	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History