KissMeData/319400/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161200	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3945	-100	5	-2.47	5677412685	1421488	181.93	4085	4090	3925	5250	2835	4045	3994.05	2.09	-14148	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4645	109.58	2.89	12	1.21	36.00	1367.00	4185	20250123	-5.73	2450	20240805	61.02	4185	-5.73	20250123	3425	15.18	20250102	4185	-5.73	20250123	2450	61.02	20240805	2.29	N	319400	100	117 억	2465968	N	N	857	N	N
3	20250124	151200	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3935	-110	5	-2.72	5475756430	1370334	175.38	4085	4090	3925	5250	2835	4045	3995.93	2.09	-12908	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4633	109.31	2.88	12	1.16	36.00	1367.00	4185	20250123	-5.97	2450	20240805	60.61	4185	-5.97	20250123	3425	14.89	20250102	4185	-5.97	20250123	2450	60.61	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
4	20250124	141158	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3935	-110	5	-2.72	4926554695	1231128	157.57	4085	4090	3925	5250	2835	4045	4001.66	2.09	-18456	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4633	109.31	2.88	12	1.05	36.00	1367.00	4185	20250123	-5.97	2450	20240805	60.61	4185	-5.97	20250123	3425	14.89	20250102	4185	-5.97	20250123	2450	60.61	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
5	20250124	131201	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3980	-65	5	-1.61	3829315610	953824	122.07	4085	4090	3965	5250	2835	4045	4014.70	2.09	674	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4686	110.56	2.91	12	0.81	36.00	1367.00	4185	20250123	-4.90	2450	20240805	62.45	4185	-4.90	20250123	3425	16.20	20250102	4185	-4.90	20250123	2450	62.45	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
6	20250124	121156	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3980	-65	5	-1.61	3204928600	797359	102.05	4085	4090	3965	5250	2835	4045	4019.43	2.09	6937	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4686	110.56	2.91	12	0.68	36.00	1367.00	4185	20250123	-4.90	2450	20240805	62.45	4185	-4.90	20250123	3425	16.20	20250102	4185	-4.90	20250123	2450	62.45	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
7	20250124	111158	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4040	-5	5	-0.12	2493824515	620479	79.41	4085	4090	3965	5250	2835	4045	4019.19	2.09	10926	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4757	112.22	2.96	12	0.53	36.00	1367.00	4185	20250123	-3.46	2450	20240805	64.90	4185	-3.46	20250123	3425	17.96	20250102	4185	-3.46	20250123	2450	64.90	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
8	20250124	101154	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3995	-50	5	-1.24	1832820890	455219	58.26	4085	4090	3965	5250	2835	4045	4026.24	2.09	2659	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4704	110.97	2.92	12	0.39	36.00	1367.00	4185	20250123	-4.54	2450	20240805	63.06	4185	-4.54	20250123	3425	16.64	20250102	4185	-4.54	20250123	2450	63.06	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
9	20250124	091203	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4040	-5	5	-0.12	129699165	32037	4.10	4085	4085	4030	5250	2835	4045	4048.42	2.09	-12573	4248	4146	4083	3981	3918	4115	3950	118	1205	100	2990	5	1	117741058	4757	112.22	2.96	12	0.03	36.00	1367.00	4185	20250123	-3.46	2450	20240805	64.90	4185	-3.46	20250123	3425	17.96	20250102	4185	-3.46	20250123	2450	64.90	20240805	2.29	N	319400	100	117 억	2465968	N	N	928	N	N
10	20250123	161154	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4045	-20	5	-0.49	3143860310	770564	70.10	4065	4185	4020	5280	2850	4065	4079.96	2.17	-88307	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4763	112.36	2.96	12	0.65	36.00	1367.00	4185	20250123	-3.35	2450	20240805	65.10	4185	-3.35	20250123	3425	18.10	20250102	4185	-3.35	20250123	2450	65.10	20240805	2.32	N	319400	100	117 억	2553091	N	N	928	N	N
11	20250123	151151	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4030	-35	5	-0.86	3019494720	739772	67.30	4065	4185	4020	5280	2850	4065	4081.66	2.17	-92411	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4745	111.94	2.95	12	0.63	36.00	1367.00	4185	20250123	-3.70	2450	20240805	64.49	4185	-3.70	20250123	3425	17.66	20250102	4185	-3.70	20250123	2450	64.49	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
12	20250123	141154	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4045	-20	5	-0.49	2629203600	643128	58.50	4065	4185	4020	5280	2850	4065	4088.15	2.17	-39364	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4763	112.36	2.96	12	0.55	36.00	1367.00	4185	20250123	-3.35	2450	20240805	65.10	4185	-3.35	20250123	3425	18.10	20250102	4185	-3.35	20250123	2450	65.10	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
13	20250123	131151	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4070	5	2	0.12	2352600120	574967	52.30	4065	4185	4020	5280	2850	4065	4091.71	2.17	-24754	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4792	113.06	2.98	12	0.49	36.00	1367.00	4185	20250123	-2.75	2450	20240805	66.12	4185	-2.75	20250123	3425	18.83	20250102	4185	-2.75	20250123	2450	66.12	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
14	20250123	121152	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4070	5	2	0.12	1016526790	250541	22.79	4065	4100	4020	5280	2850	4065	4057.33	2.17	-26553	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4792	113.06	2.98	12	0.21	36.00	1367.00	4155	20250121	-2.05	2450	20240805	66.12	4155	-2.05	20250121	3425	18.83	20250102	4155	-2.05	20250121	2450	66.12	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
15	20250123	111142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4050	-15	5	-0.37	710131850	175350	15.95	4065	4090	4020	5280	2850	4065	4049.80	2.17	-12243	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4769	112.50	2.96	12	0.15	36.00	1367.00	4155	20250121	-2.53	2450	20240805	65.31	4155	-2.53	20250121	3425	18.25	20250102	4155	-2.53	20250121	2450	65.31	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
16	20250123	101151	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4040	-25	5	-0.62	545334870	134638	12.25	4065	4090	4020	5280	2850	4065	4050.38	2.17	-21198	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4757	112.22	2.96	12	0.11	36.00	1367.00	4155	20250121	-2.77	2450	20240805	64.90	4155	-2.77	20250121	3425	17.96	20250102	4155	-2.77	20250121	2450	64.90	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
17	20250123	091152	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4070	5	2	0.12	111051300	27365	2.49	4065	4090	4050	5280	2850	4065	4058.15	2.17	-13139	4181	4122	4061	4002	3941	4092	3972	118	1215	100	3000	5	1	117741058	4792	113.06	2.98	12	0.02	36.00	1367.00	4155	20250121	-2.05	2450	20240805	66.12	4155	-2.05	20250121	3425	18.83	20250102	4155	-2.05	20250121	2450	66.12	20240805	2.32	N	319400	100	117 억	2553091	N	N	28	N	N
18	20250122	161143	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4065	15	2	0.37	4389003150	1082507	40.48	4105	4120	4000	5260	2835	4050	4054.47	2.20	-39600	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4786	112.92	2.97	12	0.92	36.00	1367.00	4155	20250121	-2.17	2450	20240805	65.92	4155	-2.17	20250121	3425	18.69	20250102	4155	-2.17	20250121	2450	65.92	20240805	2.34	N	319400	100	117 억	2588321	N	N	28	N	N
19	20250122	151144	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4060	10	2	0.25	4230899265	1043599	39.03	4105	4120	4000	5260	2835	4050	4054.14	2.20	-40939	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4780	112.78	2.97	12	0.89	36.00	1367.00	4155	20250121	-2.29	2450	20240805	65.71	4155	-2.29	20250121	3425	18.54	20250102	4155	-2.29	20250121	2450	65.71	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
20	20250122	141142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4075	25	2	0.62	3907935480	964096	36.06	4105	4120	4000	5260	2835	4050	4053.47	2.20	-55710	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4798	113.19	2.98	12	0.82	36.00	1367.00	4155	20250121	-1.93	2450	20240805	66.33	4155	-1.93	20250121	3425	18.98	20250102	4155	-1.93	20250121	2450	66.33	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
21	20250122	131144	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4090	40	2	0.99	3173648665	784484	29.34	4105	4120	4000	5260	2835	4050	4045.52	2.20	-70133	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4816	113.61	2.99	12	0.67	36.00	1367.00	4155	20250121	-1.56	2450	20240805	66.94	4155	-1.56	20250121	3425	19.42	20250102	4155	-1.56	20250121	2450	66.94	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
22	20250122	121142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4030	-20	5	-0.49	2525652995	625162	23.38	4105	4120	4000	5260	2835	4050	4040.00	2.20	-99962	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4745	111.94	2.95	12	0.53	36.00	1367.00	4155	20250121	-3.01	2450	20240805	64.49	4155	-3.01	20250121	3425	17.66	20250102	4155	-3.01	20250121	2450	64.49	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
23	20250122	111144	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	-5	5	-0.12	2335222550	577883	21.61	4105	4120	4000	5260	2835	4050	4041.00	2.20	-106440	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4763	112.36	2.96	12	0.49	36.00	1367.00	4155	20250121	-2.65	2450	20240805	65.10	4155	-2.65	20250121	3425	18.10	20250102	4155	-2.65	20250121	2450	65.10	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
24	20250122	101143	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4015	-35	5	-0.86	1894587780	468488	17.52	4105	4120	4000	5260	2835	4050	4044.05	2.20	-98254	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4727	111.53	2.94	12	0.40	36.00	1367.00	4155	20250121	-3.37	2450	20240805	63.88	4155	-3.37	20250121	3425	17.23	20250102	4155	-3.37	20250121	2450	63.88	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
25	20250122	091145	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	-5	5	-0.12	791380280	194487	7.27	4105	4120	4045	5260	2835	4050	4069.07	2.20	-70157	4303	4176	4028	3901	3753	4240	3965	118	1210	100	2990	5	1	117741058	4763	112.36	2.96	12	0.17	36.00	1367.00	4155	20250121	-2.65	2450	20240805	65.10	4155	-2.65	20250121	3425	18.10	20250102	4155	-2.65	20250121	2450	65.10	20240805	2.34	N	319400	100	117 억	2588321	N	N	538	N	N
26	20250121	161135	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4050	190	2	4.92	10804274715	2663549	331.77	3900	4155	3880	5010	2705	3860	4056.38	1.94	316480	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4769	112.50	2.96	12	2.26	36.00	1367.00	4155	20250121	-2.53	2450	20240805	65.31	4155	-2.53	20250121	3425	18.25	20250102	4155	-2.53	20250121	2450	65.31	20240805	2.35	N	319400	100	117 억	2278383	N	N	538	N	N
27	20250121	151138	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4045	185	2	4.79	10621296800	2618368	326.14	3900	4155	3880	5010	2705	3860	4056.48	1.94	317844	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4763	112.36	2.96	12	2.22	36.00	1367.00	4155	20250121	-2.65	2450	20240805	65.10	4155	-2.65	20250121	3425	18.10	20250102	4155	-2.65	20250121	2450	65.10	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
28	20250121	141138	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4005	145	2	3.76	9759744305	2404200	299.46	3900	4155	3880	5010	2705	3860	4059.48	1.94	289273	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4716	111.25	2.93	12	2.04	36.00	1367.00	4155	20250121	-3.61	2450	20240805	63.47	4155	-3.61	20250121	3425	16.93	20250102	4155	-3.61	20250121	2450	63.47	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
29	20250121	131137	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4050	190	2	4.92	9119896570	2245540	279.70	3900	4155	3880	5010	2705	3860	4061.36	1.94	300768	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4769	112.50	2.96	12	1.91	36.00	1367.00	4155	20250121	-2.53	2450	20240805	65.31	4155	-2.53	20250121	3425	18.25	20250102	4155	-2.53	20250121	2450	65.31	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
30	20250121	121120	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4060	200	2	5.18	8543738265	2103968	262.07	3900	4155	3880	5010	2705	3860	4060.80	1.94	302861	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4780	112.78	2.97	12	1.79	36.00	1367.00	4155	20250121	-2.29	2450	20240805	65.71	4155	-2.29	20250121	3425	18.54	20250102	4155	-2.29	20250121	2450	65.71	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
31	20250121	111038	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4090	230	2	5.96	7601406965	1872270	233.21	3900	4155	3880	5010	2705	3860	4060.02	1.94	265768	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4816	113.61	2.99	12	1.59	36.00	1367.00	4155	20250121	-1.56	2450	20240805	66.94	4155	-1.56	20250121	3425	19.42	20250102	4155	-1.56	20250121	2450	66.94	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
32	20250121	101031	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4130	270	2	6.99	4563729430	1135205	141.40	3900	4145	3880	5010	2705	3860	4020.22	1.94	196218	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4863	114.72	3.02	12	0.96	36.00	1367.00	4145	20250121	-0.36	2450	20240805	68.57	4145	-0.36	20250121	3425	20.58	20250102	4145	-0.36	20250121	2450	68.57	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
33	20250121	091139	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	70	2	1.81	268584310	68596	8.54	3900	3935	3880	5010	2705	3860	3915.66	1.94	7576	3933	3896	3848	3811	3763	3872	3787	118	1150	100	2850	5	1	117741058	4627	109.17	2.87	12	0.06	36.00	1367.00	4065	20250114	-3.32	2450	20240805	60.41	4065	-3.32	20250114	3425	14.74	20250102	4065	-3.32	20250114	2450	60.41	20240805	2.35	N	319400	100	117 억	2278383	N	N	93	N	N
34	20250120	161124	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-5	5	-0.13	3062691915	799303	72.62	3880	3885	3800	5020	2710	3865	3831.62	1.98	-57857	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4545	107.22	2.82	12	0.68	36.00	1367.00	4065	20250114	-5.04	2450	20240805	57.55	4065	-5.04	20250114	3425	12.70	20250102	4065	-5.04	20250114	2450	57.55	20240805	2.31	N	319400	100	117 억	2336406	N	N	93	N	N
35	20250120	151137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3855	-10	5	-0.26	2966597870	774389	70.36	3880	3885	3800	5020	2710	3865	3830.89	1.98	-53948	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4539	107.08	2.82	12	0.66	36.00	1367.00	4065	20250114	-5.17	2450	20240805	57.35	4065	-5.17	20250114	3425	12.55	20250102	4065	-5.17	20250114	2450	57.35	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
36	20250120	141135	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3850	-15	5	-0.39	2718298170	709973	64.50	3880	3885	3800	5020	2710	3865	3828.73	1.98	-38030	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4533	106.94	2.82	12	0.60	36.00	1367.00	4065	20250114	-5.29	2450	20240805	57.14	4065	-5.29	20250114	3425	12.41	20250102	4065	-5.29	20250114	2450	57.14	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
37	20250120	131135	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3845	-20	5	-0.52	2239144695	585825	53.22	3880	3885	3800	5020	2710	3865	3822.21	1.98	-20423	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4527	106.81	2.81	12	0.50	36.00	1367.00	4065	20250114	-5.41	2450	20240805	56.94	4065	-5.41	20250114	3425	12.26	20250102	4065	-5.41	20250114	2450	56.94	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
38	20250120	121136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3820	-45	5	-1.16	2018660050	528227	47.99	3880	3885	3800	5020	2710	3865	3821.58	1.98	-22360	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4498	106.11	2.79	12	0.45	36.00	1367.00	4065	20250114	-6.03	2450	20240805	55.92	4065	-6.03	20250114	3425	11.53	20250102	4065	-6.03	20250114	2450	55.92	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
39	20250120	111137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3815	-50	5	-1.29	1919824605	502324	45.64	3880	3885	3800	5020	2710	3865	3821.88	1.98	-19923	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4492	105.97	2.79	12	0.43	36.00	1367.00	4065	20250114	-6.15	2450	20240805	55.71	4065	-6.15	20250114	3425	11.39	20250102	4065	-6.15	20250114	2450	55.71	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
40	20250120	101136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3805	-60	5	-1.55	1629669355	426195	38.72	3880	3885	3800	5020	2710	3865	3823.76	1.98	-29125	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4480	105.69	2.78	12	0.36	36.00	1367.00	4065	20250114	-6.40	2450	20240805	55.31	4065	-6.40	20250114	3425	11.09	20250102	4065	-6.40	20250114	2450	55.31	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
41	20250120	091138	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3830	-35	5	-0.91	286969215	74454	6.76	3880	3885	3825	5020	2710	3865	3854.31	1.98	-8406	3991	3927	3876	3812	3761	3902	3787	118	1155	100	2860	5	1	117741058	4509	106.39	2.80	12	0.06	36.00	1367.00	4065	20250114	-5.78	2450	20240805	56.33	4065	-5.78	20250114	3425	11.82	20250102	4065	-5.78	20250114	2450	56.33	20240805	2.31	N	319400	100	117 억	2336406	N	N	289	N	N
42	20250117	161131	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-55	5	-1.40	4241948765	1094257	98.04	3925	3940	3825	5090	2745	3920	3876.56	1.90	98724	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4551	107.36	2.83	12	0.93	36.00	1367.00	4065	20250114	-4.92	2450	20240805	57.76	4065	-4.92	20250114	3425	12.85	20250102	4065	-4.92	20250114	2450	57.76	20240805	2.35	N	319400	100	117 억	2237463	N	N	289	N	N
43	20250117	151127	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3870	-50	5	-1.28	4141086210	1068150	95.70	3925	3940	3825	5090	2745	3920	3876.88	1.90	98721	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4557	107.50	2.83	12	0.91	36.00	1367.00	4065	20250114	-4.80	2450	20240805	57.96	4065	-4.80	20250114	3425	12.99	20250102	4065	-4.80	20250114	2450	57.96	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
44	20250117	141136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-60	5	-1.53	3803539970	980655	87.86	3925	3940	3825	5090	2745	3920	3878.57	1.90	85828	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4545	107.22	2.82	12	0.83	36.00	1367.00	4065	20250114	-5.04	2450	20240805	57.55	4065	-5.04	20250114	3425	12.70	20250102	4065	-5.04	20250114	2450	57.55	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
45	20250117	131134	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-55	5	-1.40	2807633870	724350	64.90	3925	3940	3825	5090	2745	3920	3876.07	1.90	94027	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4551	107.36	2.83	12	0.62	36.00	1367.00	4065	20250114	-4.92	2450	20240805	57.76	4065	-4.92	20250114	3425	12.85	20250102	4065	-4.92	20250114	2450	57.76	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
46	20250117	121136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3845	-75	5	-1.91	2132486760	548757	49.17	3925	3940	3835	5090	2745	3920	3886.03	1.90	37708	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4527	106.81	2.81	12	0.47	36.00	1367.00	4065	20250114	-5.41	2450	20240805	56.94	4065	-5.41	20250114	3425	12.26	20250102	4065	-5.41	20250114	2450	56.94	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
47	20250117	111137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3890	-30	5	-0.77	1257689945	322049	28.85	3925	3940	3880	5090	2745	3920	3905.27	1.90	232	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4580	108.06	2.85	12	0.27	36.00	1367.00	4065	20250114	-4.31	2450	20240805	58.78	4065	-4.31	20250114	3425	13.58	20250102	4065	-4.31	20250114	2450	58.78	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
48	20250117	101136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3895	-25	5	-0.64	868613255	222156	19.90	3925	3940	3880	5090	2745	3920	3909.92	1.90	-11741	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4586	108.19	2.85	12	0.19	36.00	1367.00	4065	20250114	-4.18	2450	20240805	58.98	4065	-4.18	20250114	3425	13.72	20250102	4065	-4.18	20250114	2450	58.98	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
49	20250117	091136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	10	2	0.26	163209205	41627	3.73	3925	3935	3910	5090	2745	3920	3920.75	1.90	-9505	4080	4000	3940	3860	3800	3970	3830	118	1170	100	2900	5	1	117741058	4627	109.17	2.87	12	0.04	36.00	1367.00	4065	20250114	-3.32	2450	20240805	60.41	4065	-3.32	20250114	3425	14.74	20250102	4065	-3.32	20250114	2450	60.41	20240805	2.35	N	319400	100	117 억	2237463	N	N	700	N	N
50	20250116	161128	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3920	-75	5	-1.88	4367252300	1110070	93.05	3995	4020	3880	5190	2800	3995	3934.19	1.96	-72500	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4615	108.89	2.87	12	0.94	36.00	1367.00	4065	20250114	-3.57	2450	20240805	60.00	4065	-3.57	20250114	3425	14.45	20250102	4065	-3.57	20250114	2450	60.00	20240805	2.37	N	319400	100	117 억	2309763	N	N	700	N	N
51	20250116	151032	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3920	-75	5	-1.88	4193656625	1065747	89.33	3995	4020	3880	5190	2800	3995	3934.87	1.96	-72272	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4615	108.89	2.87	12	0.91	36.00	1367.00	4065	20250114	-3.57	2450	20240805	60.00	4065	-3.57	20250114	3425	14.45	20250102	4065	-3.57	20250114	2450	60.00	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
52	20250116	141132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3955	-40	5	-1.00	3900759055	991096	83.08	3995	4020	3880	5190	2800	3995	3935.72	1.96	-82321	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4657	109.86	2.89	12	0.84	36.00	1367.00	4065	20250114	-2.71	2450	20240805	61.43	4065	-2.71	20250114	3425	15.47	20250102	4065	-2.71	20250114	2450	61.43	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
53	20250116	131132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3935	-60	5	-1.50	3677910230	934546	78.34	3995	4020	3880	5190	2800	3995	3935.42	1.96	-87649	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4633	109.31	2.88	12	0.79	36.00	1367.00	4065	20250114	-3.20	2450	20240805	60.61	4065	-3.20	20250114	3425	14.89	20250102	4065	-3.20	20250114	2450	60.61	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
54	20250116	121132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3955	-40	5	-1.00	3511580595	892255	74.79	3995	4020	3880	5190	2800	3995	3935.53	1.96	-93320	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4657	109.86	2.89	12	0.76	36.00	1367.00	4065	20250114	-2.71	2450	20240805	61.43	4065	-2.71	20250114	3425	15.47	20250102	4065	-2.71	20250114	2450	61.43	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
55	20250116	111132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3945	-50	5	-1.25	3092898650	786772	65.95	3995	4020	3880	5190	2800	3995	3931.02	1.96	-81808	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4645	109.58	2.89	12	0.67	36.00	1367.00	4065	20250114	-2.95	2450	20240805	61.02	4065	-2.95	20250114	3425	15.18	20250102	4065	-2.95	20250114	2450	61.02	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
56	20250116	101134	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3915	-80	5	-2.00	2219400570	564336	47.30	3995	4020	3880	5190	2800	3995	3932.62	1.96	-119129	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4610	108.75	2.86	12	0.48	36.00	1367.00	4065	20250114	-3.69	2450	20240805	59.80	4065	-3.69	20250114	3425	14.31	20250102	4065	-3.69	20250114	2450	59.80	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
57	20250116	091136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3975	-20	5	-0.50	362804675	91058	7.63	3995	4020	3960	5190	2800	3995	3984.17	1.96	-28545	4101	4047	4001	3947	3901	4025	3925	118	1195	100	2950	5	1	117741058	4680	110.42	2.91	12	0.08	36.00	1367.00	4065	20250114	-2.21	2450	20240805	62.24	4065	-2.21	20250114	3425	16.06	20250102	4065	-2.21	20250114	2450	62.24	20240805	2.37	N	319400	100	117 억	2309763	N	N	743	N	N
58	20250115	161129	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3995	-5	5	-0.12	4762564655	1189101	99.29	4030	4055	3955	5200	2800	4000	4005.21	1.92	39695	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4704	110.97	2.92	12	1.01	36.00	1367.00	4065	20250114	-1.72	2450	20240805	63.06	4065	-1.72	20250114	3425	16.64	20250102	4065	-1.72	20250114	2450	63.06	20240805	2.47	N	319400	100	117 억	2263696	N	N	743	N	N
59	20250115	151130	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3975	-25	5	-0.62	4645169785	1159661	96.83	4030	4055	3955	5200	2800	4000	4005.63	1.92	44468	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4680	110.42	2.91	12	0.98	36.00	1367.00	4065	20250114	-2.21	2450	20240805	62.24	4065	-2.21	20250114	3425	16.06	20250102	4065	-2.21	20250114	2450	62.24	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
60	20250115	141124	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3985	-15	5	-0.38	3771404810	939599	78.46	4030	4055	3975	5200	2800	4000	4013.85	1.92	68563	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4692	110.69	2.92	12	0.80	36.00	1367.00	4065	20250114	-1.97	2450	20240805	62.65	4065	-1.97	20250114	3425	16.35	20250102	4065	-1.97	20250114	2450	62.65	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
61	20250115	131132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4035	35	2	0.88	2572237215	639536	53.40	4030	4055	3975	5200	2800	4000	4022.04	1.92	21613	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4751	112.08	2.95	12	0.54	36.00	1367.00	4065	20250114	-0.74	2450	20240805	64.69	4065	-0.74	20250114	3425	17.81	20250102	4065	-0.74	20250114	2450	64.69	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
62	20250115	121116	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	45	2	1.12	2215203075	551106	46.02	4030	4055	3975	5200	2800	4000	4019.56	1.92	48105	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4763	112.36	2.96	12	0.47	36.00	1367.00	4065	20250114	-0.49	2450	20240805	65.10	4065	-0.49	20250114	3425	18.10	20250102	4065	-0.49	20250114	2450	65.10	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
63	20250115	111128	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4035	35	2	0.88	1739239575	433446	36.19	4030	4050	3975	5200	2800	4000	4012.59	1.92	36902	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4751	112.08	2.95	12	0.37	36.00	1367.00	4065	20250114	-0.74	2450	20240805	64.69	4065	-0.74	20250114	3425	17.81	20250102	4065	-0.74	20250114	2450	64.69	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
64	20250115	101129	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4010	10	2	0.25	1035395680	258625	21.60	4030	4030	3975	5200	2800	4000	4003.46	1.92	45276	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4721	111.39	2.93	12	0.22	36.00	1367.00	4065	20250114	-1.35	2450	20240805	63.67	4065	-1.35	20250114	3425	17.08	20250102	4065	-1.35	20250114	2450	63.67	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
65	20250115	091134	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4010	10	2	0.25	369644940	92472	7.72	4030	4030	3975	5200	2800	4000	3997.37	1.92	9087	4136	4067	3996	3927	3856	4102	3962	118	1200	100	2960	5	1	117741058	4721	111.39	2.93	12	0.08	36.00	1367.00	4065	20250114	-1.35	2450	20240805	63.67	4065	-1.35	20250114	3425	17.08	20250102	4065	-1.35	20250114	2450	63.67	20240805	2.47	N	319400	100	117 억	2263696	N	N	4	N	N
66	20250114	161110	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4000	-5	5	-0.12	4769115170	1191814	67.19	3985	4065	3925	5200	2805	4005	4001.56	2.00	-90514	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4710	111.11	2.93	12	1.01	36.00	1367.00	4065	20250114	-1.60	2450	20240805	63.27	4065	-1.60	20250114	3425	16.79	20250102	4065	-1.60	20250114	2450	63.27	20240805	2.54	N	319400	100	117 억	2357050	N	N	4	N	N
67	20250114	151127	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3990	-15	5	-0.37	4628169980	1156547	65.20	3985	4065	3925	5200	2805	4005	4001.71	2.00	-98989	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4698	110.83	2.92	12	0.98	36.00	1367.00	4065	20250114	-1.85	2450	20240805	62.86	4065	-1.85	20250114	3425	16.50	20250102	4065	-1.85	20250114	2450	62.86	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
68	20250114	141123	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4000	-5	5	-0.12	4268360545	1066517	60.13	3985	4065	3925	5200	2805	4005	4002.15	2.00	-125693	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4710	111.11	2.93	12	0.91	36.00	1367.00	4065	20250114	-1.60	2450	20240805	63.27	4065	-1.60	20250114	3425	16.79	20250102	4065	-1.60	20250114	2450	63.27	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
69	20250114	131123	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4030	25	2	0.62	3486657475	872493	49.19	3985	4065	3925	5200	2805	4005	3996.20	2.00	-136825	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4745	111.94	2.95	12	0.74	36.00	1367.00	4065	20250114	-0.86	2450	20240805	64.49	4065	-0.86	20250114	3425	17.66	20250102	4065	-0.86	20250114	2450	64.49	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
70	20250114	121118	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4030	25	2	0.62	3094590505	775237	43.70	3985	4065	3925	5200	2805	4005	3991.80	2.00	-111614	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4745	111.94	2.95	12	0.66	36.00	1367.00	4065	20250114	-0.86	2450	20240805	64.49	4065	-0.86	20250114	3425	17.66	20250102	4065	-0.86	20250114	2450	64.49	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
71	20250114	111117	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4005	0	3	0.00	2286298695	574506	32.39	3985	4035	3925	5200	2805	4005	3979.59	2.00	-134991	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4716	111.25	2.93	12	0.49	36.00	1367.00	4060	20250110	-1.35	2450	20240805	63.47	4060	-1.35	20250110	3425	16.93	20250102	4060	-1.35	20250110	2450	63.47	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
72	20250114	101117	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3995	-10	5	-0.25	1794004330	451230	25.44	3985	4035	3925	5200	2805	4005	3975.81	2.00	-139562	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4704	110.97	2.92	12	0.38	36.00	1367.00	4060	20250110	-1.60	2450	20240805	63.06	4060	-1.60	20250110	3425	16.64	20250102	4060	-1.60	20250110	2450	63.06	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
73	20250114	091121	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3990	-15	5	-0.37	398927670	99889	5.63	3985	4035	3980	5200	2805	4005	3993.71	2.00	-12043	4158	4081	3958	3881	3758	4120	3920	118	1195	100	2960	5	1	117741058	4698	110.83	2.92	12	0.08	36.00	1367.00	4060	20250110	-1.72	2450	20240805	62.86	4060	-1.72	20250110	3425	16.50	20250102	4060	-1.72	20250110	2450	62.86	20240805	2.54	N	319400	100	117 억	2357050	N	N	22	N	N
74	20250113	161106	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4005	135	2	3.49	6989034015	1758335	66.91	3865	4035	3835	5030	2710	3870	3974.71	1.88	141958	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4716	111.25	2.93	12	1.49	36.00	1367.00	4060	20250110	-1.35	2450	20240805	63.47	4060	-1.35	20250110	3425	16.93	20250102	4060	-1.35	20250110	2450	63.47	20240805	2.39	N	319400	100	117 억	2218843	N	N	22	N	N
75	20250113	151112	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3980	110	2	2.84	6627320230	1668115	63.47	3865	4035	3835	5030	2710	3870	3972.94	1.88	151504	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4686	110.56	2.91	12	1.42	36.00	1367.00	4060	20250110	-1.97	2450	20240805	62.45	4060	-1.97	20250110	3425	16.20	20250102	4060	-1.97	20250110	2450	62.45	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
76	20250113	141047	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4000	130	2	3.36	6204823395	1562252	59.45	3865	4035	3835	5030	2710	3870	3971.72	1.88	143246	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4710	111.11	2.93	12	1.33	36.00	1367.00	4060	20250110	-1.48	2450	20240805	63.27	4060	-1.48	20250110	3425	16.79	20250102	4060	-1.48	20250110	2450	63.27	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
77	20250113	131055	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4000	130	2	3.36	5300287575	1336605	50.86	3865	4035	3835	5030	2710	3870	3965.49	1.88	104450	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4710	111.11	2.93	12	1.14	36.00	1367.00	4060	20250110	-1.48	2450	20240805	63.27	4060	-1.48	20250110	3425	16.79	20250102	4060	-1.48	20250110	2450	63.27	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
78	20250113	121059	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4000	130	2	3.36	4737913565	1195758	45.50	3865	4035	3835	5030	2710	3870	3962.27	1.88	82002	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4710	111.11	2.93	12	1.02	36.00	1367.00	4060	20250110	-1.48	2450	20240805	63.27	4060	-1.48	20250110	3425	16.79	20250102	4060	-1.48	20250110	2450	63.27	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
79	20250113	111056	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3980	110	2	2.84	2838336960	722270	27.48	3865	3990	3835	5030	2710	3870	3929.75	1.88	-37674	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4686	110.56	2.91	12	0.61	36.00	1367.00	4060	20250110	-1.97	2450	20240805	62.45	4060	-1.97	20250110	3425	16.20	20250102	4060	-1.97	20250110	2450	62.45	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
80	20250113	101056	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3920	50	2	1.29	1463110650	374514	14.25	3865	3950	3835	5030	2710	3870	3906.69	1.88	-103371	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4615	108.89	2.87	12	0.32	36.00	1367.00	4060	20250110	-3.45	2450	20240805	60.00	4060	-3.45	20250110	3425	14.45	20250102	4060	-3.45	20250110	2450	60.00	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
81	20250113	091104	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3870	0	3	0.00	342412935	88142	3.35	3865	3935	3835	5030	2710	3870	3884.79	1.88	-22502	4163	4016	3913	3766	3663	3965	3715	118	1160	100	2860	5	1	117741058	4557	107.50	2.83	12	0.07	36.00	1367.00	4060	20250110	-4.68	2450	20240805	57.96	4060	-4.68	20250110	3425	12.99	20250102	4060	-4.68	20250110	2450	57.96	20240805	2.39	N	319400	100	117 억	2218843	N	N	104	N	N
82	20250110	161037	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3870	-30	5	-0.77	10266451090	2614640	140.00	3875	4060	3810	5070	2730	3900	3926.71	1.83	68474	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4557	107.50	2.83	12	2.22	36.00	1367.00	4060	20250110	-4.68	2450	20240805	57.96	4060	-4.68	20250110	3425	12.99	20250102	4060	-4.68	20250110	2450	57.96	20240805	2.31	N	319400	100	117 억	2149499	N	N	104	N	N
83	20250110	151044	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3820	-80	5	-2.05	9960486165	2534987	135.73	3875	4060	3815	5070	2730	3900	3929.21	1.83	38260	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4498	106.11	2.79	12	2.15	36.00	1367.00	4060	20250110	-5.91	2450	20240805	55.92	4060	-5.91	20250110	3425	11.53	20250102	4060	-5.91	20250110	2450	55.92	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
84	20250110	141051	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3885	-15	5	-0.38	8558576845	2171226	116.25	3875	4060	3855	5070	2730	3900	3941.82	1.83	17385	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4574	107.92	2.84	12	1.84	36.00	1367.00	4060	20250110	-4.31	2450	20240805	58.57	4060	-4.31	20250110	3425	13.43	20250102	4060	-4.31	20250110	2450	58.57	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
85	20250110	131051	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3945	45	2	1.15	6983331915	1769356	94.74	3875	4060	3855	5070	2730	3900	3946.83	1.83	-7966	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4645	109.58	2.89	12	1.50	36.00	1367.00	4060	20250110	-2.83	2450	20240805	61.02	4060	-2.83	20250110	3425	15.18	20250102	4060	-2.83	20250110	2450	61.02	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
86	20250110	121053	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3915	15	2	0.38	2251227950	577106	30.90	3875	3955	3855	5070	2730	3900	3900.89	1.83	21403	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4610	108.75	2.86	12	0.49	36.00	1367.00	3975	20250108	-1.51	2450	20240805	59.80	3975	-1.51	20250108	3425	14.31	20250102	3975	-1.51	20250108	2450	59.80	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
87	20250110	111051	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	0	3	0.00	1423890665	366280	19.61	3875	3935	3855	5070	2730	3900	3887.43	1.83	-5478	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4592	108.33	2.85	12	0.31	36.00	1367.00	3975	20250108	-1.89	2450	20240805	59.18	3975	-1.89	20250108	3425	13.87	20250102	3975	-1.89	20250108	2450	59.18	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
88	20250110	101047	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3895	-5	5	-0.13	1029286160	265049	14.19	3875	3935	3855	5070	2730	3900	3883.36	1.83	-10118	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4586	108.19	2.85	12	0.23	36.00	1367.00	3975	20250108	-2.01	2450	20240805	58.98	3975	-2.01	20250108	3425	13.72	20250102	3975	-2.01	20250108	2450	58.98	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
89	20250110	091053	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-35	5	-0.90	255578950	65757	3.52	3875	3935	3855	5070	2730	3900	3886.65	1.83	-13004	4050	3975	3865	3790	3680	3920	3735	118	1170	100	2880	5	1	117741058	4551	107.36	2.83	12	0.06	36.00	1367.00	3975	20250108	-2.77	2450	20240805	57.76	3975	-2.77	20250108	3425	12.85	20250102	3975	-2.77	20250108	2450	57.76	20240805	2.31	N	319400	100	117 억	2149499	N	N	105	N	N
90	20250109	161040	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	10	2	0.26	7139091060	1857101	48.39	3905	3940	3755	5050	2725	3890	3843.61	2.03	-245750	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4592	108.33	2.85	12	1.58	36.00	1367.00	3975	20250108	-1.89	2450	20240805	59.18	3975	-1.89	20250108	3425	13.87	20250102	3975	-1.89	20250108	2450	59.18	20240805	2.31	N	319400	100	117 억	2391582	N	N	105	N	N
91	20250109	151037	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3915	25	2	0.64	6851888780	1783534	46.47	3905	3940	3755	5050	2725	3890	3841.75	2.03	-254816	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4610	108.75	2.86	12	1.51	36.00	1367.00	3975	20250108	-1.51	2450	20240805	59.80	3975	-1.51	20250108	3425	14.31	20250102	3975	-1.51	20250108	2450	59.80	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
92	20250109	141045	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-30	5	-0.77	5757653430	1503312	39.17	3905	3910	3755	5050	2725	3890	3829.98	2.03	-289953	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4545	107.22	2.82	12	1.28	36.00	1367.00	3975	20250108	-2.89	2450	20240805	57.55	3975	-2.89	20250108	3425	12.70	20250102	3975	-2.89	20250108	2450	57.55	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
93	20250109	131044	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	-15	5	-0.39	5124688565	1339729	34.91	3905	3910	3755	5050	2725	3890	3825.17	2.03	-266399	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4562	107.64	2.83	12	1.14	36.00	1367.00	3975	20250108	-2.52	2450	20240805	58.16	3975	-2.52	20250108	3425	13.14	20250102	3975	-2.52	20250108	2450	58.16	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
94	20250109	121044	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3815	-75	5	-1.93	4224013670	1106325	28.83	3905	3910	3755	5050	2725	3890	3818.06	2.03	-263641	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4492	105.97	2.79	12	0.94	36.00	1367.00	3975	20250108	-4.03	2450	20240805	55.71	3975	-4.03	20250108	3425	11.39	20250102	3975	-4.03	20250108	2450	55.71	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
95	20250109	111048	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3800	-90	5	-2.31	3602911685	942713	24.56	3905	3910	3755	5050	2725	3890	3821.85	2.03	-233771	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4474	105.56	2.78	12	0.80	36.00	1367.00	3975	20250108	-4.40	2450	20240805	55.10	3975	-4.40	20250108	3425	10.95	20250102	3975	-4.40	20250108	2450	55.10	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
96	20250109	101046	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3790	-100	5	-2.57	3010685745	787002	20.51	3905	3910	3755	5050	2725	3890	3825.51	2.03	-176601	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4462	105.28	2.77	12	0.67	36.00	1367.00	3975	20250108	-4.65	2450	20240805	54.69	3975	-4.65	20250108	3425	10.66	20250102	3975	-4.65	20250108	2450	54.69	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
97	20250109	091050	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3890	0	3	0.00	575158580	148553	3.87	3905	3910	3850	5050	2725	3890	3871.74	2.03	-34728	4173	4031	3833	3691	3493	4102	3762	118	1160	100	2870	5	1	117741058	4580	108.06	2.85	12	0.13	36.00	1367.00	3975	20250108	-2.14	2450	20240805	58.78	3975	-2.14	20250108	3425	13.58	20250102	3975	-2.14	20250108	2450	58.78	20240805	2.31	N	319400	100	117 억	2391582	N	N	323	N	N
98	20250108	161034	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3890	230	2	6.28	14644040645	3798994	278.25	3655	3975	3635	4755	2565	3660	3854.65	1.58	531470	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4580	108.06	2.85	12	3.23	36.00	1367.00	3975	20250108	-2.14	2450	20240805	58.78	3975	-2.14	20250108	3425	13.58	20250102	3975	-2.14	20250108	2450	58.78	20240805	2.35	N	319400	100	117 억	1863204	N	N	323	N	N
99	20250108	151039	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3890	230	2	6.28	14140593905	3669637	268.78	3655	3975	3635	4755	2565	3660	3853.47	1.58	491194	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4580	108.06	2.85	12	3.12	36.00	1367.00	3975	20250108	-2.14	2450	20240805	58.78	3975	-2.14	20250108	3425	13.58	20250102	3975	-2.14	20250108	2450	58.78	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
100	20250108	141042	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3865	205	2	5.60	12891206145	3347573	245.19	3655	3975	3635	4755	2565	3660	3850.99	1.58	461000	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4551	107.36	2.83	12	2.84	36.00	1367.00	3975	20250108	-2.77	2450	20240805	57.76	3975	-2.77	20250108	3425	12.85	20250102	3975	-2.77	20250108	2450	57.76	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
101	20250108	131040	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3880	220	2	6.01	11610188200	3017426	221.01	3655	3975	3635	4755	2565	3660	3847.79	1.58	465113	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4568	107.78	2.84	12	2.56	36.00	1367.00	3975	20250108	-2.39	2450	20240805	58.37	3975	-2.39	20250108	3425	13.28	20250102	3975	-2.39	20250108	2450	58.37	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
102	20250108	121037	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3870	210	2	5.74	10003639820	2599881	190.42	3655	3975	3635	4755	2565	3660	3847.82	1.58	445420	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4557	107.50	2.83	12	2.21	36.00	1367.00	3975	20250108	-2.64	2450	20240805	57.96	3975	-2.64	20250108	3425	12.99	20250102	3975	-2.64	20250108	2450	57.96	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
103	20250108	111039	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3895	235	2	6.42	5002059515	1324161	96.99	3655	3905	3635	4755	2565	3660	3777.65	1.58	231105	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4586	108.19	2.85	12	1.12	36.00	1367.00	3905	20250108	-0.26	2450	20240805	58.98	3905	-0.26	20250108	3425	13.72	20250102	3905	-0.26	20250108	2450	58.98	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
104	20250108	101039	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3675	15	2	0.41	1073410055	292441	21.42	3655	3715	3635	4755	2565	3660	3670.57	1.58	3451	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4327	102.08	2.69	12	0.25	36.00	1367.00	3755	20240112	-2.13	2450	20240805	50.00	3715	0.00	20250107	3425	7.30	20250102	3755	-2.13	20240112	2450	50.00	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
105	20250108	091039	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3670	10	2	0.27	441697010	119992	8.79	3655	3715	3635	4755	2565	3660	3681.29	1.58	12686	3773	3716	3658	3601	3543	3717	3602	118	1095	100	2700	5	1	117741058	4321	101.94	2.68	12	0.10	36.00	1367.00	3755	20240112	-2.26	2450	20240805	49.80	3715	0.00	20250107	3425	7.15	20250102	3755	-2.26	20240112	2450	49.80	20240805	2.35	N	319400	100	117 억	1863204	N	N	173	N	N
106	20250107	161029	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3660	15	2	0.41	4950429490	1354948	65.82	3660	3715	3600	4735	2555	3645	3653.56	1.63	-55075	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4309	101.67	2.68	12	1.15	36.00	1367.00	3755	20240112	-2.53	2450	20240805	49.39	3715	-1.48	20250107	3425	6.86	20250102	3755	-2.53	20240112	2450	49.39	20240805	2.34	N	319400	100	117 억	1918486	N	N	173	N	N
107	20250107	151033	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3650	5	2	0.14	4826141645	1320989	64.17	3660	3715	3600	4735	2555	3645	3653.43	1.63	-57461	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4298	101.39	2.67	12	1.12	36.00	1367.00	3755	20240112	-2.80	2450	20240805	48.98	3715	-1.75	20250107	3425	6.57	20250102	3755	-2.80	20240112	2450	48.98	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
108	20250107	141030	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3660	15	2	0.41	4380785290	1198742	58.23	3660	3715	3600	4735	2555	3645	3654.49	1.63	-93978	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4309	101.67	2.68	12	1.02	36.00	1367.00	3755	20240112	-2.53	2450	20240805	49.39	3715	-1.48	20250107	3425	6.86	20250102	3755	-2.53	20240112	2450	49.39	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
109	20250107	131030	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3675	30	2	0.82	4090293430	1119650	54.39	3660	3715	3600	4735	2555	3645	3653.19	1.63	-89964	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4327	102.08	2.69	12	0.95	36.00	1367.00	3755	20240112	-2.13	2450	20240805	50.00	3715	-1.08	20250107	3425	7.30	20250102	3755	-2.13	20240112	2450	50.00	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
110	20250107	121031	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3665	20	2	0.55	3659258445	1002355	48.69	3660	3715	3600	4735	2555	3645	3650.66	1.63	-116636	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4315	101.81	2.68	12	0.85	36.00	1367.00	3755	20240112	-2.40	2450	20240805	49.59	3715	-1.35	20250107	3425	7.01	20250102	3755	-2.40	20240112	2450	49.59	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
111	20250107	111026	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3710	65	2	1.78	2821031310	775535	37.68	3660	3710	3600	4735	2555	3645	3637.53	1.63	-90087	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4368	103.06	2.71	12	0.66	36.00	1367.00	3755	20240112	-1.20	2450	20240805	51.43	3710	0.00	20250107	3425	8.32	20250102	3755	-1.20	20240112	2450	51.43	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
112	20250107	101032	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3620	-25	5	-0.69	1779903975	490998	23.85	3660	3670	3600	4735	2555	3645	3625.07	1.63	-145155	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4262	100.56	2.65	12	0.42	36.00	1367.00	3755	20240112	-3.60	2450	20240805	47.76	3675	-1.50	20250106	3425	5.69	20250102	3755	-3.60	20240112	2450	47.76	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
113	20250107	091035	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3620	-25	5	-0.69	621803390	171045	8.31	3660	3670	3610	4735	2555	3645	3635.32	1.63	-53608	3795	3720	3600	3525	3405	3757	3562	118	1090	100	2690	5	1	117741058	4262	100.56	2.65	12	0.15	36.00	1367.00	3755	20240112	-3.60	2450	20240805	47.76	3675	-1.50	20250106	3425	5.69	20250102	3755	-3.60	20240112	2450	47.76	20240805	2.34	N	319400	100	117 억	1918486	N	N	274	N	N
114	20250106	161019	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3645	170	2	4.89	7389305255	2047947	221.24	3495	3675	3480	4515	2435	3475	3607.94	1.47	191157	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4292	101.25	2.67	12	1.74	36.00	1367.00	3755	20240112	-2.93	2450	20240805	48.78	3675	-0.82	20250106	3425	6.42	20250102	3755	-2.93	20240112	2450	48.78	20240805	2.42	N	319400	100	117 억	1728764	N	N	274	N	N
115	20250106	151017	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3625	150	2	4.32	7175002595	1989077	214.88	3495	3675	3480	4515	2435	3475	3607.21	1.47	191316	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4268	100.69	2.65	12	1.69	36.00	1367.00	3755	20240112	-3.46	2450	20240805	47.96	3675	-1.36	20250106	3425	5.84	20250102	3755	-3.46	20240112	2450	47.96	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
116	20250106	141019	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3660	185	2	5.32	6206110835	1724502	186.30	3495	3670	3480	4515	2435	3475	3598.79	1.47	189872	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4309	101.67	2.68	12	1.46	36.00	1367.00	3755	20240112	-2.53	2450	20240805	49.39	3670	-0.27	20250106	3425	6.86	20250102	3755	-2.53	20240112	2450	49.39	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
117	20250106	131007	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3645	170	2	4.89	4837955845	1350073	145.85	3495	3645	3480	4515	2435	3475	3583.48	1.47	239486	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4292	101.25	2.67	12	1.15	36.00	1367.00	3755	20240112	-2.93	2450	20240805	48.78	3645	0.00	20250106	3425	6.42	20250102	3755	-2.93	20240112	2450	48.78	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
118	20250106	121015	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3600	125	2	3.60	3959894830	1107735	119.67	3495	3630	3480	4515	2435	3475	3574.78	1.47	196427	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4239	100.00	2.63	12	0.94	36.00	1367.00	3755	20240112	-4.13	2450	20240805	46.94	3630	-0.83	20250106	3425	5.11	20250102	3755	-4.13	20240112	2450	46.94	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
119	20250106	111012	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3620	145	2	4.17	3278975645	919647	99.35	3495	3625	3480	4515	2435	3475	3565.48	1.47	194957	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4262	100.56	2.65	12	0.78	36.00	1367.00	3755	20240112	-3.60	2450	20240805	47.76	3625	-0.14	20250106	3425	5.69	20250102	3755	-3.60	20240112	2450	47.76	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
120	20250106	101009	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3555	80	2	2.30	1787979975	505119	54.57	3495	3570	3480	4515	2435	3475	3539.73	1.47	80878	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4186	98.75	2.60	12	0.43	36.00	1367.00	3755	20240112	-5.33	2450	20240805	45.10	3570	-0.42	20250106	3425	3.80	20250102	3755	-5.33	20240112	2450	45.10	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
121	20250106	091009	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3515	40	2	1.15	262448810	74988	8.10	3495	3515	3480	4515	2435	3475	3499.91	1.47	-22944	3555	3515	3475	3435	3395	3495	3415	118	1040	100	2570	5	1	117741058	4139	97.64	2.57	12	0.06	36.00	1367.00	3755	20240112	-6.39	2450	20240805	43.47	3530	-0.42	20250102	3425	2.63	20250102	3755	-6.39	20240112	2450	43.47	20240805	2.42	N	319400	100	117 억	1728764	N	N	133	N	N
122	20250103	161005	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3475	-5	5	-0.14	3197254295	921081	49.42	3510	3515	3435	4520	2440	3480	3471.20	1.55	-96157	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4092	96.53	2.54	12	0.78	36.00	1367.00	3755	20240112	-7.46	2450	20240805	41.84	3530	-1.56	20250102	3425	1.46	20250102	3755	-7.46	20240112	2450	41.84	20240805	2.50	N	319400	100	117 억	1824374	N	N	133	N	N
123	20250103	151007	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3470	-10	5	-0.29	3108512900	895531	48.05	3510	3515	3435	4520	2440	3480	3471.14	1.55	-93242	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4086	96.39	2.54	12	0.76	36.00	1367.00	3755	20240112	-7.59	2450	20240805	41.63	3530	-1.70	20250102	3425	1.31	20250102	3755	-7.59	20240112	2450	41.63	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
124	20250103	141008	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3475	-5	5	-0.14	2820063920	812226	43.58	3510	3515	3435	4520	2440	3480	3472.02	1.55	-106359	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4092	96.53	2.54	12	0.69	36.00	1367.00	3755	20240112	-7.46	2450	20240805	41.84	3530	-1.56	20250102	3425	1.46	20250102	3755	-7.46	20240112	2450	41.84	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
125	20250103	131008	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3505	25	2	0.72	2376897485	684856	36.75	3510	3515	3435	4520	2440	3480	3470.65	1.55	-99827	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4127	97.36	2.56	12	0.58	36.00	1367.00	3755	20240112	-6.66	2450	20240805	43.06	3530	-0.71	20250102	3425	2.34	20250102	3755	-6.66	20240112	2450	43.06	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
126	20250103	121007	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3505	25	2	0.72	1918308430	554056	29.73	3510	3510	3435	4520	2440	3480	3462.30	1.55	-103060	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4127	97.36	2.56	12	0.47	36.00	1367.00	3755	20240112	-6.66	2450	20240805	43.06	3530	-0.71	20250102	3425	2.34	20250102	3755	-6.66	20240112	2450	43.06	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
127	20250103	111008	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3475	-5	5	-0.14	1553544585	449378	24.11	3510	3510	3435	4520	2440	3480	3457.10	1.55	-93533	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4092	96.53	2.54	12	0.38	36.00	1367.00	3755	20240112	-7.46	2450	20240805	41.84	3530	-1.56	20250102	3425	1.46	20250102	3755	-7.46	20240112	2450	41.84	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
128	20250103	101006	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3455	-25	5	-0.72	1138736485	329177	17.66	3510	3510	3435	4520	2440	3480	3459.34	1.55	-77570	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4068	95.97	2.53	12	0.28	36.00	1367.00	3755	20240112	-7.99	2450	20240805	41.02	3530	-2.12	20250102	3425	0.88	20250102	3755	-7.99	20240112	2450	41.02	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
129	20250103	091008	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3465	-15	5	-0.43	423100290	121668	6.53	3510	3510	3435	4520	2440	3480	3477.50	1.55	-32458	3583	3531	3478	3426	3373	3557	3452	118	1040	100	2570	5	1	117741058	4080	96.25	2.53	12	0.10	36.00	1367.00	3755	20240112	-7.72	2450	20240805	41.43	3530	-1.84	20250102	3425	1.17	20250102	3755	-7.72	20240112	2450	41.43	20240805	2.50	N	319400	100	117 억	1824374	N	N	229	N	N
130	20250102	160956	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3480	95	2	2.81	6448728615	1848460	260.83	3440	3530	3425	4400	2370	3385	3488.73	1.65	-114575	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4097	96.67	2.55	12	1.57	36.00	1367.00	3755	20240112	-7.32	2450	20240805	42.04	3530	-1.42	20250102	3425	1.61	20250102	3755	-7.32	20240112	2450	42.04	20240805	2.50	N	319400	100	117 억	1939420	N	N	229	N	N
131	20250102	150958	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3480	95	2	2.81	6271652245	1797519	253.64	3440	3530	3425	4400	2370	3385	3489.06	1.65	-119063	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4097	96.67	2.55	12	1.53	36.00	1367.00	3755	20240112	-7.32	2450	20240805	42.04	3530	-1.42	20250102	3425	1.61	20250102	3755	-7.32	20240112	2450	42.04	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
132	20250102	140955	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3495	110	2	3.25	5892113690	1688467	238.25	3440	3530	3425	4400	2370	3385	3489.63	1.65	-105641	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4115	97.08	2.56	12	1.43	36.00	1367.00	3755	20240112	-6.92	2450	20240805	42.65	3530	-0.99	20250102	3425	2.04	20250102	3755	-6.92	20240112	2450	42.65	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
133	20250102	130959	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3495	110	2	3.25	5164342300	1480763	208.95	3440	3530	3425	4400	2370	3385	3487.62	1.65	-45879	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4115	97.08	2.56	12	1.26	36.00	1367.00	3755	20240112	-6.92	2450	20240805	42.65	3530	-0.99	20250102	3425	2.04	20250102	3755	-6.92	20240112	2450	42.65	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
134	20250102	120955	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3505	120	2	3.55	4448020850	1276457	180.12	3440	3530	3425	4400	2370	3385	3484.66	1.65	-29430	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4127	97.36	2.56	12	1.08	36.00	1367.00	3755	20240112	-6.66	2450	20240805	43.06	3530	-0.71	20250102	3425	2.34	20250102	3755	-6.66	20240112	2450	43.06	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
135	20250102	110947	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3480	95	2	2.81	3780475635	1085196	153.13	3440	3530	3425	4400	2370	3385	3483.68	1.65	-1240	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4097	96.67	2.55	12	0.92	36.00	1367.00	3755	20240112	-7.32	2450	20240805	42.04	3530	-1.42	20250102	3425	1.61	20250102	3755	-7.32	20240112	2450	42.04	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
136	20250102	100954	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3505	120	2	3.55	1337535130	385451	54.39	3440	3510	3425	4400	2370	3385	3470.06	1.65	-53836	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	4127	97.36	2.56	12	0.33	36.00	1367.00	3755	20240112	-6.66	2450	20240805	43.06	3510	-0.14	20250102	3425	2.34	20250102	3755	-6.66	20240112	2450	43.06	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N
137	20250102	090944	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3385	0	3	0.00	0	0	0.00	0	0	0	4400	2370	3385	0.00	1.65	0	3548	3466	3358	3276	3168	3507	3317	118	1015	100	2500	5	1	117741058	3986	94.03	2.48	12	0.00	36.00	1367.00	3755	20240112	-9.85	2450	20240805	38.16	0	0.00	0	0	0.00	0	3755	-9.85	20240112	2450	38.16	20240805	2.50	N	319400	100	117 억	1939420	N	N	9444	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History