KissMeData/044780/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1241	-27	5	-2.13	324856818	263576	53.51	1280	1290	1214	1648	888	1268	1232.49	2.42	-5812	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	230	12.05	0.38	12	1.42	103.00	3278.00	1845	20240130	-32.74	992	20241209	25.10	1575	-21.21	20250121	1123	10.51	20250114	1845	-32.74	20240130	992	25.10	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
3	20250124	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1223	-45	5	-3.55	268512672	217512	44.16	1280	1290	1216	1648	888	1268	1234.47	2.42	-3277	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	226	11.87	0.37	12	1.18	103.00	3278.00	1845	20240130	-33.71	992	20241209	23.29	1575	-22.35	20250121	1123	8.90	20250114	1845	-33.71	20240130	992	23.29	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
4	20250124	140515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1221	-47	5	-3.71	233096077	188554	38.28	1280	1290	1216	1648	888	1268	1236.23	2.42	-1744	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	226	11.85	0.37	12	1.02	103.00	3278.00	1845	20240130	-33.82	992	20241209	23.08	1575	-22.48	20250121	1123	8.73	20250114	1845	-33.82	20240130	992	23.08	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
5	20250124	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1230	-38	5	-3.00	167218218	134590	27.33	1280	1290	1220	1648	888	1268	1242.43	2.42	-1416	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	228	11.94	0.38	12	0.73	103.00	3278.00	1845	20240130	-33.33	992	20241209	23.99	1575	-21.90	20250121	1123	9.53	20250114	1845	-33.33	20240130	992	23.99	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
6	20250124	120514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1228	-40	5	-3.15	151964627	122172	24.80	1280	1290	1220	1648	888	1268	1243.86	2.42	-1621	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	227	11.92	0.37	12	0.66	103.00	3278.00	1845	20240130	-33.44	992	20241209	23.79	1575	-22.03	20250121	1123	9.35	20250114	1845	-33.44	20240130	992	23.79	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
7	20250124	110515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1239	-29	5	-2.29	107796129	86186	17.50	1280	1290	1230	1648	888	1268	1250.74	2.42	-2637	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	229	12.03	0.38	12	0.47	103.00	3278.00	1845	20240130	-32.85	992	20241209	24.90	1575	-21.33	20250121	1123	10.33	20250114	1845	-32.85	20240130	992	24.90	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
8	20250124	100513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1263	-5	5	-0.39	61347049	48696	9.89	1280	1290	1240	1648	888	1268	1259.80	2.42	-6207	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	234	12.26	0.39	12	0.26	103.00	3278.00	1845	20240130	-31.54	992	20241209	27.32	1575	-19.81	20250121	1123	12.47	20250114	1845	-31.54	20240130	992	27.32	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
9	20250124	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1274	6	2	0.47	17701182	13824	2.81	1280	1290	1268	1648	888	1268	1280.47	2.42	-2151	1342	1304	1260	1222	1178	1324	1242	93	380	500	910	1	1	18505787	236	12.37	0.39	12	0.07	103.00	3278.00	1845	20240130	-30.95	992	20241209	28.43	1575	-19.11	20250121	1123	13.45	20250114	1845	-30.95	20240130	992	28.43	20241209	0.13	N	044780	500	92 억	448130	N	N	N	N
10	20250123	160514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1268	-2	5	-0.16	608541295	488424	47.60	1246	1298	1216	1651	889	1270	1245.84	2.33	17667	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	235	12.31	0.39	12	2.64	103.00	3278.00	1845	20240130	-31.27	992	20241209	27.82	1575	-19.49	20250121	1123	12.91	20250114	1845	-31.27	20240130	992	27.82	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
11	20250123	150513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1258	-12	5	-0.94	561306725	451177	43.97	1246	1298	1216	1651	889	1270	1244.08	2.33	12156	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	233	12.21	0.38	12	2.44	103.00	3278.00	1845	20240130	-31.82	992	20241209	26.81	1575	-20.13	20250121	1123	12.02	20250114	1845	-31.82	20240130	992	26.81	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
12	20250123	140514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1251	-19	5	-1.50	458262861	370404	36.10	1246	1284	1216	1651	889	1270	1237.18	2.33	8595	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	232	12.15	0.38	12	2.00	103.00	3278.00	1845	20240130	-32.20	992	20241209	26.11	1575	-20.57	20250121	1123	11.40	20250114	1845	-32.20	20240130	992	26.11	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
13	20250123	130512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1250	-20	5	-1.57	354838069	288535	28.12	1246	1252	1216	1651	889	1270	1229.76	2.33	3744	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	231	12.14	0.38	12	1.56	103.00	3278.00	1845	20240130	-32.25	992	20241209	26.01	1575	-20.63	20250121	1123	11.31	20250114	1845	-32.25	20240130	992	26.01	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
14	20250123	120513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1243	-27	5	-2.13	291374956	237101	23.11	1246	1252	1216	1651	889	1270	1228.87	2.33	3619	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	230	12.07	0.38	12	1.28	103.00	3278.00	1845	20240130	-32.63	992	20241209	25.30	1575	-21.08	20250121	1123	10.69	20250114	1845	-32.63	20240130	992	25.30	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
15	20250123	110512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1241	-29	5	-2.28	256398808	208840	20.35	1246	1252	1216	1651	889	1270	1227.69	2.33	2818	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	230	12.05	0.38	12	1.13	103.00	3278.00	1845	20240130	-32.74	992	20241209	25.10	1575	-21.21	20250121	1123	10.51	20250114	1845	-32.74	20240130	992	25.10	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
16	20250123	100512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1227	-43	5	-3.39	218115222	177735	17.32	1246	1252	1216	1651	889	1270	1227.15	2.33	-969	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	227	11.91	0.37	12	0.96	103.00	3278.00	1845	20240130	-33.50	992	20241209	23.69	1575	-22.10	20250121	1123	9.26	20250114	1845	-33.50	20240130	992	23.69	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
17	20250123	090512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1227	-43	5	-3.39	59893243	48270	4.70	1246	1252	1225	1651	889	1270	1240.67	2.33	-7795	1365	1317	1287	1239	1209	1302	1224	93	381	500	910	1	1	18505787	227	11.91	0.37	12	0.26	103.00	3278.00	1845	20240130	-33.50	992	20241209	23.69	1575	-22.10	20250121	1123	9.26	20250114	1845	-33.50	20240130	992	23.69	20241209	0.08	N	044780	500	92 억	430517	N	N	N	N
18	20250122	160510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1270	28	2	2.25	1273842414	988596	13.12	1310	1335	1257	1614	870	1242	1288.57	2.48	-28773	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	235	12.33	0.39	12	5.34	103.00	3278.00	1845	20240130	-31.17	992	20241209	28.02	1575	-19.37	20250121	1123	13.09	20250114	1845	-31.17	20240130	992	28.02	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
19	20250122	150510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1275	33	2	2.66	1224158111	949492	12.60	1310	1335	1257	1614	870	1242	1289.28	2.48	-26887	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	236	12.38	0.39	12	5.13	103.00	3278.00	1845	20240130	-30.89	992	20241209	28.53	1575	-19.05	20250121	1123	13.54	20250114	1845	-30.89	20240130	992	28.53	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
20	20250122	140508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1270	28	2	2.25	1139696558	883031	11.72	1310	1335	1257	1614	870	1242	1290.66	2.48	-25279	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	235	12.33	0.39	12	4.77	103.00	3278.00	1845	20240130	-31.17	992	20241209	28.02	1575	-19.37	20250121	1123	13.09	20250114	1845	-31.17	20240130	992	28.02	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
21	20250122	130511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1283	41	2	3.30	968399270	750009	9.95	1310	1335	1257	1614	870	1242	1291.18	2.48	-39071	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	237	12.46	0.39	12	4.05	103.00	3278.00	1845	20240130	-30.46	992	20241209	29.33	1575	-18.54	20250121	1123	14.25	20250114	1845	-30.46	20240130	992	29.33	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
22	20250122	120508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1265	23	2	1.85	922570428	714095	9.48	1310	1335	1257	1614	870	1242	1291.94	2.48	-36851	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	234	12.28	0.39	12	3.86	103.00	3278.00	1845	20240130	-31.44	992	20241209	27.52	1575	-19.68	20250121	1123	12.64	20250114	1845	-31.44	20240130	992	27.52	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
23	20250122	110509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1274	32	2	2.58	888674170	687347	9.12	1310	1335	1257	1614	870	1242	1292.90	2.48	-38829	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	236	12.37	0.39	12	3.71	103.00	3278.00	1845	20240130	-30.95	992	20241209	28.43	1575	-19.11	20250121	1123	13.45	20250114	1845	-30.95	20240130	992	28.43	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
24	20250122	100509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1266	24	2	1.93	795391387	613530	8.14	1310	1335	1265	1614	870	1242	1296.42	2.48	-36283	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	234	12.29	0.39	12	3.32	103.00	3278.00	1845	20240130	-31.38	992	20241209	27.62	1575	-19.62	20250121	1123	12.73	20250114	1845	-31.38	20240130	992	27.62	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
25	20250122	090510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	67	2	5.39	447834056	343088	4.55	1310	1335	1275	1614	870	1242	1305.30	2.48	-20267	1711	1476	1340	1105	969	1594	1223	93	372	500	890	1	1	18505787	242	12.71	0.40	12	1.85	103.00	3278.00	1845	20240130	-29.05	992	20241209	31.96	1575	-16.89	20250121	1123	16.56	20250114	1845	-29.05	20240130	992	31.96	20241209	0.06	N	044780	500	92 억	459059	N	N	N	N
26	20250121	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1242	30	2	2.48	10316157072	7521665	2242.72	1205	1575	1204	1575	849	1212	1371.81	2.60	-23394	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	230	12.06	0.38	12	40.64	103.00	3278.00	1845	20240130	-32.68	992	20241209	25.20	1575	-21.14	20250121	1123	10.60	20250114	1845	-32.68	20240130	992	25.20	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
27	20250121	150509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1254	42	2	3.47	10183708120	7415168	2210.97	1205	1575	1204	1575	849	1212	1373.36	2.60	-22928	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	232	12.17	0.38	12	40.07	103.00	3278.00	1845	20240130	-32.03	992	20241209	26.41	1575	-20.38	20250121	1123	11.67	20250114	1845	-32.03	20240130	992	26.41	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
28	20250121	140508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1248	36	2	2.97	9995589780	7263356	2165.70	1205	1575	1204	1575	849	1212	1376.17	2.60	-37890	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	231	12.12	0.38	12	39.25	103.00	3278.00	1845	20240130	-32.36	992	20241209	25.81	1575	-20.76	20250121	1123	11.13	20250114	1845	-32.36	20240130	992	25.81	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
29	20250121	130507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1291	79	2	6.52	9652175846	6991983	2084.79	1205	1575	1204	1575	849	1212	1380.46	2.60	-49169	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	239	12.53	0.39	12	37.78	103.00	3278.00	1845	20240130	-30.03	992	20241209	30.14	1575	-18.03	20250121	1123	14.96	20250114	1845	-30.03	20240130	992	30.14	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
30	20250121	120459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1304	92	2	7.59	9128311661	6587935	1964.31	1205	1575	1204	1575	849	1212	1385.61	2.60	-51961	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	241	12.66	0.40	12	35.60	103.00	3278.00	1845	20240130	-29.32	992	20241209	31.45	1575	-17.21	20250121	1123	16.12	20250114	1845	-29.32	20240130	992	31.45	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
31	20250121	110446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1315	103	2	8.50	7157962890	5126756	1528.64	1205	1575	1204	1575	849	1212	1396.20	2.60	-48859	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	243	12.77	0.40	12	27.70	103.00	3278.00	1845	20240130	-28.73	992	20241209	32.56	1575	-16.51	20250121	1123	17.10	20250114	1845	-28.73	20240130	992	32.56	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
32	20250121	100441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1395	183	2	15.10	5718099196	4047013	1206.69	1205	1575	1204	1575	849	1212	1412.92	2.60	-54580	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	258	13.54	0.43	12	21.87	103.00	3278.00	1845	20240130	-24.39	992	20241209	40.62	1575	-11.43	20250121	1123	24.22	20250114	1845	-24.39	20240130	992	40.62	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
33	20250121	090508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1224	12	2	0.99	15223883	12584	3.75	1205	1226	1205	1575	849	1212	1209.78	2.60	-203	1312	1261	1233	1182	1154	1248	1169	93	363	500	870	1	1	18505787	227	11.88	0.37	12	0.07	103.00	3278.00	1845	20240130	-33.66	992	20241209	23.39	1423	-13.98	20250116	1123	8.99	20250114	1845	-33.66	20240130	992	23.39	20241209	0.04	N	044780	500	92 억	481617	N	N	N	N
34	20250120	160505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1212	-23	5	-1.86	412667781	334977	43.27	1251	1284	1205	1605	865	1235	1231.93	2.54	11596	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	224	11.77	0.37	12	1.81	103.00	3278.00	1845	20240130	-34.31	992	20241209	22.18	1423	-14.83	20250116	1123	7.93	20250114	1845	-34.31	20240130	992	22.18	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
35	20250120	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1228	-7	5	-0.57	403186983	327179	42.26	1251	1284	1205	1605	865	1235	1232.31	2.54	12643	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	227	11.92	0.37	12	1.77	103.00	3278.00	1845	20240130	-33.44	992	20241209	23.79	1423	-13.70	20250116	1123	9.35	20250114	1845	-33.44	20240130	992	23.79	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
36	20250120	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1219	-16	5	-1.30	334872867	270682	34.96	1251	1284	1208	1605	865	1235	1237.14	2.54	14569	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	226	11.83	0.37	12	1.46	103.00	3278.00	1845	20240130	-33.93	992	20241209	22.88	1423	-14.34	20250116	1123	8.55	20250114	1845	-33.93	20240130	992	22.88	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
37	20250120	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1241	6	2	0.49	280492008	225983	29.19	1251	1284	1208	1605	865	1235	1241.21	2.54	7966	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	230	12.05	0.38	12	1.22	103.00	3278.00	1845	20240130	-32.74	992	20241209	25.10	1423	-12.79	20250116	1123	10.51	20250114	1845	-32.74	20240130	992	25.10	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
38	20250120	120507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1234	-1	5	-0.08	273036725	219982	28.41	1251	1284	1208	1605	865	1235	1241.18	2.54	9554	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	228	11.98	0.38	12	1.19	103.00	3278.00	1845	20240130	-33.12	992	20241209	24.40	1423	-13.28	20250116	1123	9.88	20250114	1845	-33.12	20240130	992	24.40	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
39	20250120	110507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1251	16	2	1.30	249556960	201045	25.97	1251	1284	1208	1605	865	1235	1241.30	2.54	6390	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	232	12.15	0.38	12	1.09	103.00	3278.00	1845	20240130	-32.20	992	20241209	26.11	1423	-12.09	20250116	1123	11.40	20250114	1845	-32.20	20240130	992	26.11	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
40	20250120	100507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1262	27	2	2.19	163422085	132616	17.13	1251	1272	1208	1605	865	1235	1232.30	2.54	3499	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	234	12.25	0.38	12	0.72	103.00	3278.00	1845	20240130	-31.60	992	20241209	27.22	1423	-11.31	20250116	1123	12.38	20250114	1845	-31.60	20240130	992	27.22	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
41	20250120	090507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1223	-12	5	-0.97	37863627	30700	3.97	1251	1271	1211	1605	865	1235	1233.34	2.54	2708	1346	1290	1250	1194	1154	1270	1174	93	370	500	880	1	1	18505787	226	11.87	0.37	12	0.17	103.00	3278.00	1845	20240130	-33.71	992	20241209	23.29	1423	-14.05	20250116	1123	8.90	20250114	1845	-33.71	20240130	992	23.29	20241209	0.03	N	044780	500	92 억	469464	N	N	N	N
42	20250117	160504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1235	-84	5	-6.37	966137190	774017	31.05	1294	1306	1210	1714	924	1319	1248.20	2.44	17685	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	229	11.99	0.38	12	4.18	103.00	3278.00	1845	20240130	-33.06	992	20241209	24.50	1423	-13.21	20250116	1123	9.97	20250114	1845	-33.06	20240130	992	24.50	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
43	20250117	150506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1236	-83	5	-6.29	911506123	729603	29.27	1294	1306	1210	1714	924	1319	1249.30	2.44	17872	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	229	12.00	0.38	12	3.94	103.00	3278.00	1845	20240130	-33.01	992	20241209	24.60	1423	-13.14	20250116	1123	10.06	20250114	1845	-33.01	20240130	992	24.60	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
44	20250117	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1223	-96	5	-7.28	857938870	686073	27.52	1294	1306	1210	1714	924	1319	1250.49	2.44	22041	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	226	11.87	0.37	12	3.71	103.00	3278.00	1845	20240130	-33.71	992	20241209	23.29	1423	-14.05	20250116	1123	8.90	20250114	1845	-33.71	20240130	992	23.29	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
45	20250117	130506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1252	-67	5	-5.08	630718116	501067	20.10	1294	1306	1224	1714	924	1319	1258.72	2.44	26629	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	232	12.16	0.38	12	2.71	103.00	3278.00	1845	20240130	-32.14	992	20241209	26.21	1423	-12.02	20250116	1123	11.49	20250114	1845	-32.14	20240130	992	26.21	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
46	20250117	120507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1266	-53	5	-4.02	585463364	464832	18.65	1294	1306	1224	1714	924	1319	1259.49	2.44	25339	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	234	12.29	0.39	12	2.51	103.00	3278.00	1845	20240130	-31.38	992	20241209	27.62	1423	-11.03	20250116	1123	12.73	20250114	1845	-31.38	20240130	992	27.62	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
47	20250117	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1256	-63	5	-4.78	540718506	429225	17.22	1294	1306	1224	1714	924	1319	1259.73	2.44	26860	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	232	12.19	0.38	12	2.32	103.00	3278.00	1845	20240130	-31.92	992	20241209	26.61	1423	-11.74	20250116	1123	11.84	20250114	1845	-31.92	20240130	992	26.61	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
48	20250117	100507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1249	-70	5	-5.31	430688527	341385	13.70	1294	1306	1224	1714	924	1319	1261.56	2.44	23161	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	231	12.13	0.38	12	1.84	103.00	3278.00	1845	20240130	-32.30	992	20241209	25.91	1423	-12.23	20250116	1123	11.22	20250114	1845	-32.30	20240130	992	25.91	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
49	20250117	090507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1257	-62	5	-4.70	126556818	98388	3.95	1294	1306	1255	1714	924	1319	1286.23	2.44	9005	1547	1433	1309	1195	1071	1490	1252	93	395	500	940	1	1	18505787	233	12.20	0.38	12	0.53	103.00	3278.00	1845	20240130	-31.87	992	20241209	26.71	1423	-11.67	20250116	1123	11.93	20250114	1845	-31.87	20240130	992	26.71	20241209	0.05	N	044780	500	92 억	451771	N	N	N	N
50	20250116	160503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1319	135	2	11.40	3176671709	2433407	6804.83	1185	1423	1185	1539	829	1184	1305.44	2.52	-14710	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	244	12.81	0.40	12	13.15	103.00	3278.00	1845	20240130	-28.51	992	20241209	32.96	1423	-7.31	20250116	1123	17.45	20250114	1845	-28.51	20240130	992	32.96	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
51	20250116	150443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1321	137	2	11.57	2919568308	2237866	6258.01	1185	1423	1185	1539	829	1184	1304.62	2.52	-3453	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	244	12.83	0.40	12	12.09	103.00	3278.00	1845	20240130	-28.40	992	20241209	33.17	1423	-7.17	20250116	1123	17.63	20250114	1845	-28.40	20240130	992	33.17	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
52	20250116	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	170	2	14.36	1900535224	1466075	4099.76	1185	1423	1185	1539	829	1184	1296.34	2.52	-10944	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	251	13.15	0.41	12	7.92	103.00	3278.00	1845	20240130	-26.61	992	20241209	36.49	1423	-4.85	20250116	1123	20.57	20250114	1845	-26.61	20240130	992	36.49	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
53	20250116	130506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1192	8	2	0.68	132662436	109940	307.44	1185	1228	1185	1539	829	1184	1206.68	2.52	638	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	221	11.57	0.36	12	0.59	103.00	3278.00	1845	20240130	-35.39	992	20241209	20.16	1228	-2.93	20250116	1123	6.14	20250114	1845	-35.39	20240130	992	20.16	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
54	20250116	120506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1213	29	2	2.45	118406023	98006	274.07	1185	1228	1185	1539	829	1184	1208.15	2.52	-368	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	224	11.78	0.37	12	0.53	103.00	3278.00	1845	20240130	-34.25	992	20241209	22.28	1228	-1.22	20250116	1123	8.01	20250114	1845	-34.25	20240130	992	22.28	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
55	20250116	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1223	39	2	3.29	110026652	91101	254.76	1185	1228	1185	1539	829	1184	1207.74	2.52	-366	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	226	11.87	0.37	12	0.49	103.00	3278.00	1845	20240130	-33.71	992	20241209	23.29	1228	-0.41	20250116	1123	8.90	20250114	1845	-33.71	20240130	992	23.29	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
56	20250116	100506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1207	23	2	1.94	56598754	47286	132.23	1185	1210	1185	1539	829	1184	1196.95	2.52	-187	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	223	11.72	0.37	12	0.26	103.00	3278.00	1845	20240130	-34.58	992	20241209	21.67	1210	0.00	20250103	1123	7.48	20250114	1845	-34.58	20240130	992	21.67	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
57	20250116	090506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1197	13	2	1.10	10782658	9094	25.43	1185	1199	1185	1539	829	1184	1185.69	2.52	-662	1233	1208	1175	1150	1117	1221	1163	93	355	500	850	1	1	18505787	222	11.62	0.37	12	0.05	103.00	3278.00	1845	20240130	-35.12	992	20241209	20.67	1210	-1.07	20250103	1123	6.59	20250114	1845	-35.12	20240130	992	20.67	20241209	0.05	N	044780	500	92 억	466060	N	N	N	N
58	20250115	160503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1184	27	2	2.33	41890316	35744	114.34	1157	1200	1142	1504	810	1157	1171.95	2.50	3319	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	219	11.50	0.36	12	0.19	103.00	3278.00	1845	20240130	-35.83	992	20241209	19.35	1210	-2.15	20250103	1123	5.43	20250114	1845	-35.83	20240130	992	19.35	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
59	20250115	150505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1169	12	2	1.04	21302954	18361	58.73	1157	1178	1142	1504	810	1157	1160.23	2.50	543	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	216	11.35	0.36	12	0.10	103.00	3278.00	1845	20240130	-36.64	992	20241209	17.84	1210	-3.39	20250103	1123	4.10	20250114	1845	-36.64	20240130	992	17.84	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
60	20250115	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1153	-4	5	-0.35	15171723	13090	41.87	1157	1178	1142	1504	810	1157	1159.03	2.50	544	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	213	11.19	0.35	12	0.07	103.00	3278.00	1845	20240130	-37.51	992	20241209	16.23	1210	-4.71	20250103	1123	2.67	20250114	1845	-37.51	20240130	992	16.23	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
61	20250115	130504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1158	1	2	0.09	14219324	12264	39.23	1157	1178	1142	1504	810	1157	1159.44	2.50	544	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	214	11.24	0.35	12	0.07	103.00	3278.00	1845	20240130	-37.24	992	20241209	16.73	1210	-4.30	20250103	1123	3.12	20250114	1845	-37.24	20240130	992	16.73	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
62	20250115	120457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1157	0	3	0.00	13437845	11589	37.07	1157	1178	1142	1504	810	1157	1159.53	2.50	544	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	214	11.23	0.35	12	0.06	103.00	3278.00	1845	20240130	-37.29	992	20241209	16.63	1210	-4.38	20250103	1123	3.03	20250114	1845	-37.29	20240130	992	16.63	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
63	20250115	110504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1164	7	2	0.61	12927231	11148	35.66	1157	1178	1142	1504	810	1157	1159.60	2.50	674	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	215	11.30	0.36	12	0.06	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1210	-3.80	20250103	1123	3.65	20250114	1845	-36.91	20240130	992	17.34	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
64	20250115	100504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1157	0	3	0.00	4125111	3580	11.45	1157	1163	1142	1504	810	1157	1152.27	2.50	631	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	214	11.23	0.35	12	0.02	103.00	3278.00	1845	20240130	-37.29	992	20241209	16.63	1210	-4.38	20250103	1123	3.03	20250114	1845	-37.29	20240130	992	16.63	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
65	20250115	090506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1156	-1	5	-0.09	2188018	1891	6.05	1157	1163	1156	1504	810	1157	1157.07	2.50	656	1179	1167	1145	1133	1111	1174	1140	93	347	500	830	1	1	18505787	214	11.22	0.35	12	0.01	103.00	3278.00	1845	20240130	-37.34	992	20241209	16.53	1210	-4.46	20250103	1123	2.94	20250114	1845	-37.34	20240130	992	16.53	20241209	0.05	N	044780	500	92 억	462722	N	N	N	N
66	20250114	160457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1157	25	2	2.21	35538713	31261	199.51	1140	1157	1123	1471	793	1132	1136.64	2.49	1553	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	214	11.23	0.35	12	0.17	103.00	3278.00	1845	20240130	-37.29	992	20241209	16.63	1210	-4.38	20250103	1123	3.03	20250114	1845	-37.29	20240130	992	16.63	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
67	20250114	150502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1149	17	2	1.50	33102002	29135	185.94	1140	1150	1123	1471	793	1132	1136.16	2.49	790	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	213	11.16	0.35	12	0.16	103.00	3278.00	1845	20240130	-37.72	992	20241209	15.83	1210	-5.04	20250103	1123	2.32	20250114	1845	-37.72	20240130	992	15.83	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
68	20250114	140502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1146	14	2	1.24	29543716	26027	166.11	1140	1150	1123	1471	793	1132	1135.12	2.49	777	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	212	11.13	0.35	12	0.14	103.00	3278.00	1845	20240130	-37.89	992	20241209	15.52	1210	-5.29	20250103	1123	2.05	20250114	1845	-37.89	20240130	992	15.52	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
69	20250114	130501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1137	5	2	0.44	28984047	25536	162.97	1140	1150	1123	1471	793	1132	1135.03	2.49	809	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	210	11.04	0.35	12	0.14	103.00	3278.00	1845	20240130	-38.37	992	20241209	14.62	1210	-6.03	20250103	1123	1.25	20250114	1845	-38.37	20240130	992	14.62	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
70	20250114	120459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1149	17	2	1.50	28602318	25202	160.84	1140	1150	1123	1471	793	1132	1134.92	2.49	802	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	213	11.16	0.35	12	0.14	103.00	3278.00	1845	20240130	-37.72	992	20241209	15.83	1210	-5.04	20250103	1123	2.32	20250114	1845	-37.72	20240130	992	15.83	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
71	20250114	110501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1137	5	2	0.44	13789492	12223	78.01	1140	1150	1123	1471	793	1132	1128.16	2.49	780	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	210	11.04	0.35	12	0.07	103.00	3278.00	1845	20240130	-38.37	992	20241209	14.62	1210	-6.03	20250103	1123	1.25	20250114	1845	-38.37	20240130	992	14.62	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
72	20250114	100500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1147	15	2	1.33	13442844	11919	76.07	1140	1150	1123	1471	793	1132	1127.85	2.49	902	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	212	11.14	0.35	12	0.06	103.00	3278.00	1845	20240130	-37.83	992	20241209	15.62	1210	-5.21	20250103	1123	2.14	20250114	1845	-37.83	20240130	992	15.62	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
73	20250114	090500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	8	2	0.71	1045380	917	5.85	1140	1140	1140	1471	793	1132	1140.00	2.49	901	1172	1152	1140	1120	1108	1146	1114	93	339	500	810	1	1	18505787	211	11.07	0.35	12	0.00	103.00	3278.00	1845	20240130	-38.21	992	20241209	14.92	1210	-5.79	20250103	1128	1.06	20250113	1845	-38.21	20240130	992	14.92	20241209	0.05	N	044780	500	92 억	461171	N	N	N	N
74	20250113	160456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1132	-8	5	-0.70	17865149	15664	48.15	1139	1160	1128	1482	798	1140	1140.52	2.49	921	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	209	10.99	0.35	12	0.08	103.00	3278.00	1845	20240130	-38.64	992	20241209	14.11	1210	-6.45	20250103	1128	0.35	20250113	1845	-38.64	20240130	992	14.11	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
75	20250113	150457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1150	10	2	0.88	16994607	14895	45.78	1139	1160	1128	1482	798	1140	1140.96	2.49	921	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	213	11.17	0.35	12	0.08	103.00	3278.00	1845	20240130	-37.67	992	20241209	15.93	1210	-4.96	20250103	1128	1.95	20250113	1845	-37.67	20240130	992	15.93	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
76	20250113	140452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1149	9	2	0.79	13023344	11392	35.02	1139	1160	1129	1482	798	1140	1143.20	2.49	921	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	213	11.16	0.35	12	0.06	103.00	3278.00	1845	20240130	-37.72	992	20241209	15.83	1210	-5.04	20250103	1129	1.77	20250113	1845	-37.72	20240130	992	15.83	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
77	20250113	130450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1160	20	2	1.75	12091571	10583	32.53	1139	1160	1129	1482	798	1140	1142.55	2.49	913	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	215	11.26	0.35	12	0.06	103.00	3278.00	1845	20240130	-37.13	992	20241209	16.94	1210	-4.13	20250103	1129	2.75	20250113	1845	-37.13	20240130	992	16.94	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
78	20250113	120451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1157	17	2	1.49	8536798	7509	23.08	1139	1157	1129	1482	798	1140	1136.88	2.49	1061	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	214	11.23	0.35	12	0.04	103.00	3278.00	1845	20240130	-37.29	992	20241209	16.63	1210	-4.38	20250103	1129	2.48	20250113	1845	-37.29	20240130	992	16.63	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
79	20250113	110451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1132	-8	5	-0.70	8197994	7214	22.17	1139	1141	1129	1482	798	1140	1136.40	2.49	1171	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	209	10.99	0.35	12	0.04	103.00	3278.00	1845	20240130	-38.64	992	20241209	14.11	1210	-6.45	20250103	1129	0.27	20250113	1845	-38.64	20240130	992	14.11	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
80	20250113	100450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1135	-5	5	-0.44	4639846	4082	12.55	1139	1140	1129	1482	798	1140	1136.66	2.49	703	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	210	11.02	0.35	12	0.02	103.00	3278.00	1845	20240130	-38.48	992	20241209	14.42	1210	-6.20	20250103	1129	0.53	20250113	1845	-38.48	20240130	992	14.42	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
81	20250113	090454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1137	-3	5	-0.26	589982	518	1.59	1139	1139	1137	1482	798	1140	1138.96	2.49	-8	1187	1163	1146	1122	1105	1155	1114	93	342	500	820	1	1	18505787	210	11.04	0.35	12	0.00	103.00	3278.00	1845	20240130	-38.37	992	20241209	14.62	1210	-6.03	20250103	1129	0.71	20250102	1845	-38.37	20240130	992	14.62	20241209	0.04	N	044780	500	92 억	460251	N	N	N	N
82	20250110	160449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	-5	5	-0.44	36960116	32534	92.37	1145	1170	1129	1488	802	1145	1136.05	2.50	-3097	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	211	11.07	0.35	12	0.18	103.00	3278.00	1845	20240130	-38.21	992	20241209	14.92	1210	-5.79	20250103	1129	0.97	20250110	1845	-38.21	20240130	992	14.92	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
83	20250110	150449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1139	-6	5	-0.52	36897417	32479	92.22	1145	1170	1129	1488	802	1145	1136.04	2.50	-3093	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	211	11.06	0.35	12	0.18	103.00	3278.00	1845	20240130	-38.27	992	20241209	14.82	1210	-5.87	20250103	1129	0.89	20250110	1845	-38.27	20240130	992	14.82	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
84	20250110	140449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1137	-8	5	-0.70	35517886	31262	88.76	1145	1170	1129	1488	802	1145	1136.14	2.50	-2827	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	210	11.04	0.35	12	0.17	103.00	3278.00	1845	20240130	-38.37	992	20241209	14.62	1210	-6.03	20250103	1129	0.71	20250110	1845	-38.37	20240130	992	14.62	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
85	20250110	130448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1143	-2	5	-0.17	34359419	30239	85.86	1145	1170	1129	1488	802	1145	1136.26	2.50	-3003	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	212	11.10	0.35	12	0.16	103.00	3278.00	1845	20240130	-38.05	992	20241209	15.22	1210	-5.54	20250103	1129	1.24	20250110	1845	-38.05	20240130	992	15.22	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
86	20250110	120449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1136	-9	5	-0.79	22613647	19892	56.48	1145	1170	1129	1488	802	1145	1136.82	2.50	-205	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	210	11.03	0.35	12	0.11	103.00	3278.00	1845	20240130	-38.43	992	20241209	14.52	1210	-6.12	20250103	1129	0.62	20250110	1845	-38.43	20240130	992	14.52	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
87	20250110	110448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1136	-9	5	-0.79	22572907	19856	56.38	1145	1170	1129	1488	802	1145	1136.83	2.50	-196	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	210	11.03	0.35	12	0.11	103.00	3278.00	1845	20240130	-38.43	992	20241209	14.52	1210	-6.12	20250103	1129	0.62	20250110	1845	-38.43	20240130	992	14.52	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
88	20250110	100447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	-5	5	-0.44	9562019	8361	23.74	1145	1170	1140	1488	802	1145	1143.65	2.50	-337	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	211	11.07	0.35	12	0.05	103.00	3278.00	1845	20240130	-38.21	992	20241209	14.92	1210	-5.79	20250103	1129	0.97	20250102	1845	-38.21	20240130	992	14.92	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
89	20250110	090449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1145	0	3	0.00	18320	16	0.05	1145	1145	1145	1488	802	1145	1145.00	2.50	0	1187	1166	1148	1127	1109	1157	1118	93	343	500	820	1	1	18505787	212	11.12	0.35	12	0.00	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1210	-5.37	20250103	1129	1.42	20250102	1845	-37.94	20240130	992	15.42	20241209	0.03	N	044780	500	92 억	463348	N	N	N	N
90	20250109	160446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1145	1	2	0.09	40151656	35220	125.02	1147	1169	1130	1487	801	1144	1140.02	2.52	-3048	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	212	11.12	0.35	12	0.19	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1210	-5.37	20250103	1129	1.42	20250102	1845	-37.94	20240130	992	15.42	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
91	20250109	150447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1135	-9	5	-0.79	37924324	33269	118.10	1147	1169	1130	1487	801	1144	1139.93	2.52	-3068	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	210	11.02	0.35	12	0.18	103.00	3278.00	1845	20240130	-38.48	992	20241209	14.42	1210	-6.20	20250103	1129	0.53	20250102	1845	-38.48	20240130	992	14.42	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
92	20250109	140448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1132	-12	5	-1.05	37675165	33050	117.32	1147	1169	1130	1487	801	1144	1139.94	2.52	-3074	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	209	10.99	0.35	12	0.18	103.00	3278.00	1845	20240130	-38.64	992	20241209	14.11	1210	-6.45	20250103	1129	0.27	20250102	1845	-38.64	20240130	992	14.11	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
93	20250109	130447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1132	-12	5	-1.05	29732501	26042	92.44	1147	1169	1130	1487	801	1144	1141.71	2.52	-794	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	209	10.99	0.35	12	0.14	103.00	3278.00	1845	20240130	-38.64	992	20241209	14.11	1210	-6.45	20250103	1129	0.27	20250102	1845	-38.64	20240130	992	14.11	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
94	20250109	120446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1131	-13	5	-1.14	27872032	24402	86.62	1147	1169	1130	1487	801	1144	1142.20	2.52	-1062	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	209	10.98	0.35	12	0.13	103.00	3278.00	1845	20240130	-38.70	992	20241209	14.01	1210	-6.53	20250103	1129	0.18	20250102	1845	-38.70	20240130	992	14.01	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
95	20250109	110448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1130	-14	5	-1.22	24622624	21539	76.46	1147	1169	1130	1487	801	1144	1143.16	2.52	-644	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	209	10.97	0.34	12	0.12	103.00	3278.00	1845	20240130	-38.75	992	20241209	13.91	1210	-6.61	20250103	1129	0.09	20250102	1845	-38.75	20240130	992	13.91	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
96	20250109	100446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1145	1	2	0.09	15391253	13434	47.69	1147	1169	1140	1487	801	1144	1145.69	2.52	-9	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	212	11.12	0.35	12	0.07	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1210	-5.37	20250103	1129	1.42	20250102	1845	-37.94	20240130	992	15.42	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
97	20250109	090450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1169	25	2	2.19	631318	548	1.95	1147	1169	1147	1487	801	1144	1152.04	2.52	-126	1198	1170	1151	1123	1104	1161	1114	93	343	500	820	1	1	18505787	216	11.35	0.36	12	0.00	103.00	3278.00	1845	20240130	-36.64	992	20241209	17.84	1210	-3.39	20250103	1129	3.54	20250102	1845	-36.64	20240130	992	17.84	20241209	0.04	N	044780	500	92 억	466422	N	N	N	N
98	20250108	160442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1144	-11	5	-0.95	32302143	28142	122.02	1155	1179	1132	1501	809	1155	1147.83	2.51	1715	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	212	11.11	0.35	12	0.15	103.00	3278.00	1845	20240130	-37.99	992	20241209	15.32	1210	-5.45	20250103	1129	1.33	20250102	1845	-37.99	20240130	992	15.32	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
99	20250108	150445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1148	-7	5	-0.61	29084702	25329	109.83	1155	1179	1132	1501	809	1155	1148.28	2.51	1993	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	212	11.15	0.35	12	0.14	103.00	3278.00	1845	20240130	-37.78	992	20241209	15.73	1210	-5.12	20250103	1129	1.68	20250102	1845	-37.78	20240130	992	15.73	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
100	20250108	140447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1145	-10	5	-0.87	24953424	21729	94.22	1155	1179	1132	1501	809	1155	1148.39	2.51	2087	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	212	11.12	0.35	12	0.12	103.00	3278.00	1845	20240130	-37.94	992	20241209	15.42	1210	-5.37	20250103	1129	1.42	20250102	1845	-37.94	20240130	992	15.42	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
101	20250108	130447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1149	-6	5	-0.52	24066077	20954	90.86	1155	1179	1132	1501	809	1155	1148.52	2.51	2088	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	213	11.16	0.35	12	0.11	103.00	3278.00	1845	20240130	-37.72	992	20241209	15.83	1210	-5.04	20250103	1129	1.77	20250102	1845	-37.72	20240130	992	15.83	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
102	20250108	120443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1148	-7	5	-0.61	23026100	20051	86.94	1155	1179	1132	1501	809	1155	1148.38	2.51	2124	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	212	11.15	0.35	12	0.11	103.00	3278.00	1845	20240130	-37.78	992	20241209	15.73	1210	-5.12	20250103	1129	1.68	20250102	1845	-37.78	20240130	992	15.73	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
103	20250108	110443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1161	6	2	0.52	14263085	12458	54.02	1155	1179	1132	1501	809	1155	1144.89	2.51	2529	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	215	11.27	0.35	12	0.07	103.00	3278.00	1845	20240130	-37.07	992	20241209	17.04	1210	-4.05	20250103	1129	2.83	20250102	1845	-37.07	20240130	992	17.04	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
104	20250108	100445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1153	-2	5	-0.17	11310735	9896	42.91	1155	1155	1132	1501	809	1155	1142.96	2.51	2696	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	213	11.19	0.35	12	0.05	103.00	3278.00	1845	20240130	-37.51	992	20241209	16.23	1210	-4.71	20250103	1129	2.13	20250102	1845	-37.51	20240130	992	16.23	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
105	20250108	090446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1155	0	3	0.00	2310	2	0.01	1155	1155	1155	1501	809	1155	1155.00	2.51	0	1188	1171	1163	1146	1138	1167	1142	93	346	500	830	1	1	18505787	214	11.21	0.35	12	0.00	103.00	3278.00	1845	20240130	-37.40	992	20241209	16.43	1210	-4.55	20250103	1129	2.30	20250102	1845	-37.40	20240130	992	16.43	20241209	0.04	N	044780	500	92 억	464733	N	N	N	N
106	20250107	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1155	-4	5	-0.35	26840780	23062	60.31	1160	1180	1155	1506	812	1159	1163.85	2.51	-550	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	214	11.21	0.35	12	0.12	103.00	3278.00	1845	20240130	-37.40	992	20241209	16.43	1210	-4.55	20250103	1129	2.30	20250102	1845	-37.40	20240130	992	16.43	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
107	20250107	150442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1159	0	3	0.00	25033174	21499	56.23	1160	1180	1159	1506	812	1159	1164.39	2.51	-604	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	214	11.25	0.35	12	0.12	103.00	3278.00	1845	20240130	-37.18	992	20241209	16.83	1210	-4.21	20250103	1129	2.66	20250102	1845	-37.18	20240130	992	16.83	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
108	20250107	140443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1162	3	2	0.26	12331857	10550	27.59	1160	1180	1160	1506	812	1159	1168.90	2.51	-605	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	215	11.28	0.35	12	0.06	103.00	3278.00	1845	20240130	-37.02	992	20241209	17.14	1210	-3.97	20250103	1129	2.92	20250102	1845	-37.02	20240130	992	17.14	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
109	20250107	130441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1161	2	2	0.17	11427949	9775	25.56	1160	1180	1160	1506	812	1159	1169.10	2.51	-605	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	215	11.27	0.35	12	0.05	103.00	3278.00	1845	20240130	-37.07	992	20241209	17.04	1210	-4.05	20250103	1129	2.83	20250102	1845	-37.07	20240130	992	17.04	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
110	20250107	120442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1167	8	2	0.69	9158469	7825	20.47	1160	1180	1160	1506	812	1159	1170.41	2.51	-605	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	216	11.33	0.36	12	0.04	103.00	3278.00	1845	20240130	-36.75	992	20241209	17.64	1210	-3.55	20250103	1129	3.37	20250102	1845	-36.75	20240130	992	17.64	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
111	20250107	110439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1170	11	2	0.95	4207300	3603	9.42	1160	1180	1160	1506	812	1159	1167.72	2.51	563	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	217	11.36	0.36	12	0.02	103.00	3278.00	1845	20240130	-36.59	992	20241209	17.94	1210	-3.31	20250103	1129	3.63	20250102	1845	-36.59	20240130	992	17.94	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
112	20250107	100444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1166	7	2	0.60	3879024	3322	8.69	1160	1180	1160	1506	812	1159	1167.68	2.51	564	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	216	11.32	0.36	12	0.02	103.00	3278.00	1845	20240130	-36.80	992	20241209	17.54	1210	-3.64	20250103	1129	3.28	20250102	1845	-36.80	20240130	992	17.54	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
113	20250107	090441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1160	1	2	0.09	373520	322	0.84	1160	1160	1160	1506	812	1159	1160.00	2.51	-47	1192	1175	1163	1146	1134	1184	1155	93	347	500	830	1	1	18505787	215	11.26	0.35	12	0.00	103.00	3278.00	1845	20240130	-37.13	992	20241209	16.94	1210	-4.13	20250103	1129	2.75	20250102	1845	-37.13	20240130	992	16.94	20241209	0.04	N	044780	500	92 억	465309	N	N	N	N
114	20250106	160436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1159	-3	5	-0.26	44294361	38187	65.18	1151	1180	1151	1510	814	1162	1159.93	2.48	5608	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	214	11.25	0.35	12	0.21	103.00	3278.00	1845	20240130	-37.18	992	20241209	16.83	1210	-4.21	20250103	1129	2.66	20250102	1845	-37.18	20240130	992	16.83	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
115	20250106	150437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1164	2	2	0.17	42494638	36637	62.53	1151	1180	1151	1510	814	1162	1159.88	2.48	6134	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	215	11.30	0.36	12	0.20	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1210	-3.80	20250103	1129	3.10	20250102	1845	-36.91	20240130	992	17.34	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
116	20250106	140437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1163	1	2	0.09	36635966	31590	53.92	1151	1180	1151	1510	814	1162	1159.73	2.48	5419	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	215	11.29	0.35	12	0.17	103.00	3278.00	1845	20240130	-36.96	992	20241209	17.24	1210	-3.88	20250103	1129	3.01	20250102	1845	-36.96	20240130	992	17.24	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
117	20250106	130435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1164	2	2	0.17	32702015	28206	48.14	1151	1180	1151	1510	814	1162	1159.40	2.48	5500	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	215	11.30	0.36	12	0.15	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1210	-3.80	20250103	1129	3.10	20250102	1845	-36.91	20240130	992	17.34	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
118	20250106	120435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1178	16	2	1.38	30485635	26309	44.91	1151	1180	1151	1510	814	1162	1158.75	2.48	5498	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	218	11.44	0.36	12	0.14	103.00	3278.00	1845	20240130	-36.15	992	20241209	18.75	1210	-2.64	20250103	1129	4.34	20250102	1845	-36.15	20240130	992	18.75	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
119	20250106	110435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1179	17	2	1.46	27776022	23998	40.96	1151	1180	1151	1510	814	1162	1157.43	2.48	5353	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	218	11.45	0.36	12	0.13	103.00	3278.00	1845	20240130	-36.10	992	20241209	18.85	1210	-2.56	20250103	1129	4.43	20250102	1845	-36.10	20240130	992	18.85	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
120	20250106	100434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1162	0	3	0.00	13958641	12084	20.63	1151	1162	1151	1510	814	1162	1155.13	2.48	3678	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	215	11.28	0.35	12	0.07	103.00	3278.00	1845	20240130	-37.02	992	20241209	17.14	1210	-3.97	20250103	1129	2.92	20250102	1845	-37.02	20240130	992	17.14	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
121	20250106	090431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1152	-10	5	-0.86	7764604	6733	11.49	1151	1162	1151	1510	814	1162	1153.22	2.48	1994	1232	1197	1175	1140	1118	1186	1129	93	348	500	830	1	1	18505787	213	11.18	0.35	12	0.04	103.00	3278.00	1845	20240130	-37.56	992	20241209	16.13	1210	-4.79	20250103	1129	2.04	20250102	1845	-37.56	20240130	992	16.13	20241209	0.04	N	044780	500	92 억	459430	N	N	N	N
122	20250103	160432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1162	21	2	1.84	68869540	58554	136.82	1210	1210	1153	1483	799	1141	1176.17	2.49	-1908	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	215	11.28	0.35	12	0.32	103.00	3278.00	1845	20240130	-37.02	992	20241209	17.14	1210	-3.97	20250103	1129	2.92	20250102	1845	-37.02	20240130	992	17.14	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
123	20250103	150432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1164	23	2	2.02	67261216	57170	133.59	1210	1210	1153	1483	799	1141	1176.51	2.49	-1939	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	215	11.30	0.36	12	0.31	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1210	-3.80	20250103	1129	3.10	20250102	1845	-36.91	20240130	992	17.34	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
124	20250103	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1170	29	2	2.54	66547069	56558	132.16	1210	1210	1153	1483	799	1141	1176.62	2.49	-1876	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	217	11.36	0.36	12	0.31	103.00	3278.00	1845	20240130	-36.59	992	20241209	17.94	1210	-3.31	20250103	1129	3.63	20250102	1845	-36.59	20240130	992	17.94	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
125	20250103	130431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1179	38	2	3.33	59688012	50658	118.37	1210	1210	1153	1483	799	1141	1178.25	2.49	-3468	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	218	11.45	0.36	12	0.27	103.00	3278.00	1845	20240130	-36.10	992	20241209	18.85	1210	-2.56	20250103	1129	4.43	20250102	1845	-36.10	20240130	992	18.85	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
126	20250103	120432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1171	30	2	2.63	54472688	46219	108.00	1210	1210	1153	1483	799	1141	1178.58	2.49	-4436	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	217	11.37	0.36	12	0.25	103.00	3278.00	1845	20240130	-36.53	992	20241209	18.04	1210	-3.22	20250103	1129	3.72	20250102	1845	-36.53	20240130	992	18.04	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
127	20250103	110433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1164	23	2	2.02	48157261	40797	95.33	1210	1210	1153	1483	799	1141	1180.41	2.49	-3050	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	215	11.30	0.36	12	0.22	103.00	3278.00	1845	20240130	-36.91	992	20241209	17.34	1210	-3.80	20250103	1129	3.10	20250102	1845	-36.91	20240130	992	17.34	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
128	20250103	100431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1171	30	2	2.63	34729237	29296	68.46	1210	1210	1153	1483	799	1141	1185.46	2.49	-4155	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	217	11.37	0.36	12	0.16	103.00	3278.00	1845	20240130	-36.53	992	20241209	18.04	1210	-3.22	20250103	1129	3.72	20250102	1845	-36.53	20240130	992	18.04	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
129	20250103	090432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1199	58	2	5.08	11673398	9692	22.65	1210	1210	1153	1483	799	1141	1204.44	2.49	-3865	1181	1161	1145	1125	1109	1171	1135	93	342	500	820	1	1	18505787	222	11.64	0.37	12	0.05	103.00	3278.00	1845	20240130	-35.01	992	20241209	20.87	1210	-0.91	20250103	1129	6.20	20250102	1845	-35.01	20240130	992	20.87	20241209	0.00	N	044780	500	92 억	461364	N	N	N	N
130	20250102	160429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1141	-1	5	-0.09	47582039	41785	69.25	1130	1165	1129	1484	800	1142	1138.73	2.47	2210	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	211	11.08	0.35	12	0.23	103.00	3278.00	1845	20240130	-38.16	992	20241209	15.02	1165	-2.06	20250102	1129	1.06	20250102	1845	-38.16	20240130	992	15.02	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
131	20250102	150430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1142	0	3	0.00	44593683	39168	64.91	1130	1165	1129	1484	800	1142	1138.52	2.47	2681	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	211	11.09	0.35	12	0.21	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1165	-1.97	20250102	1129	1.15	20250102	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
132	20250102	140428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1142	0	3	0.00	39245879	34498	57.17	1130	1165	1129	1484	800	1142	1137.63	2.47	2338	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	211	11.09	0.35	12	0.19	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	1165	-1.97	20250102	1129	1.15	20250102	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
133	20250102	130428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1151	9	2	0.79	36997191	32532	53.91	1130	1151	1129	1484	800	1142	1137.26	2.47	2251	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	213	11.17	0.35	12	0.18	103.00	3278.00	1845	20240130	-37.62	992	20241209	16.03	1151	0.00	20250102	1129	1.95	20250102	1845	-37.62	20240130	992	16.03	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
134	20250102	120429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1150	8	2	0.70	35584217	31295	51.86	1130	1151	1129	1484	800	1142	1137.06	2.47	1760	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	213	11.17	0.35	12	0.17	103.00	3278.00	1845	20240130	-37.67	992	20241209	15.93	1151	-0.09	20250102	1129	1.86	20250102	1845	-37.67	20240130	992	15.93	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
135	20250102	110420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1141	-1	5	-0.09	17684014	15572	25.81	1130	1151	1129	1484	800	1142	1135.63	2.47	-1442	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	211	11.08	0.35	12	0.08	103.00	3278.00	1845	20240130	-38.16	992	20241209	15.02	1151	-0.87	20250102	1129	1.06	20250102	1845	-38.16	20240130	992	15.02	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
136	20250102	100427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1131	-11	5	-0.96	3513956	3108	5.15	1130	1132	1129	1484	800	1142	1130.62	2.47	-170	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	209	10.98	0.35	12	0.02	103.00	3278.00	1845	20240130	-38.70	992	20241209	14.01	1132	-0.09	20250102	1129	0.18	20250102	1845	-38.70	20240130	992	14.01	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N
137	20250102	090423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1142	0	3	0.00	0	0	0.00	0	0	0	1484	800	1142	0.00	2.47	0	1208	1175	1155	1122	1102	1165	1112	93	342	500	820	1	1	18505787	211	11.09	0.35	12	0.00	103.00	3278.00	1845	20240130	-38.10	992	20241209	15.12	0	0.00	0	0	0.00	0	1845	-38.10	20240130	992	15.12	20241209	0.00	N	044780	500	92 억	456310	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History