KissMeData/217500/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-1	5	-0.06	48687073	29374	95.20	1660	1673	1630	2170	1170	1671	1657.46	0.81	2336	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	531	20.12	0.95	12	0.09	83.00	1759.00	3650	20240125	-54.25	1282	20241210	30.27	1788	-6.60	20250113	1446	15.49	20250102	3650	-54.25	20240125	1282	30.27	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
3	20250124	151013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	-2	5	-0.12	46025725	27780	90.03	1660	1673	1630	2170	1170	1671	1656.79	0.81	2337	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	531	20.11	0.95	12	0.09	83.00	1759.00	3650	20240125	-54.27	1282	20241210	30.19	1788	-6.66	20250113	1446	15.42	20250102	3650	-54.27	20240125	1282	30.19	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
4	20250124	141011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-1	5	-0.06	39279346	23724	76.89	1660	1673	1630	2170	1170	1671	1655.68	0.81	2674	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	531	20.12	0.95	12	0.07	83.00	1759.00	3650	20240125	-54.25	1282	20241210	30.27	1788	-6.60	20250113	1446	15.49	20250102	3650	-54.25	20240125	1282	30.27	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
5	20250124	131013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	1	2	0.06	33906954	20498	66.43	1660	1673	1630	2170	1170	1671	1654.16	0.81	2706	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	532	20.14	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.19	1282	20241210	30.42	1788	-6.49	20250113	1446	15.63	20250102	3650	-54.19	20240125	1282	30.42	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
6	20250124	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	2	2	0.12	31644666	19145	62.05	1660	1673	1630	2170	1170	1671	1652.89	0.81	3666	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	532	20.16	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.16	1282	20241210	30.50	1788	-6.43	20250113	1446	15.70	20250102	3650	-54.16	20240125	1282	30.50	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
7	20250124	111011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	2	2	0.12	30960671	18734	60.72	1660	1673	1630	2170	1170	1671	1652.65	0.81	3380	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	532	20.16	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.16	1282	20241210	30.50	1788	-6.43	20250113	1446	15.70	20250102	3650	-54.16	20240125	1282	30.50	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
8	20250124	101007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1655	-16	5	-0.96	22330322	13521	43.82	1660	1673	1630	2170	1170	1671	1651.53	0.81	3278	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	526	19.94	0.94	12	0.04	83.00	1759.00	3650	20240125	-54.66	1282	20241210	29.10	1788	-7.44	20250113	1446	14.45	20250102	3650	-54.66	20240125	1282	29.10	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
9	20250124	091014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	1	2	0.06	305338	184	0.60	1660	1673	1651	2170	1170	1671	1659.45	0.81	-8	1712	1691	1673	1652	1634	1682	1643	32	499	100	1130	1	1	31812000	532	20.14	0.95	12	0.00	83.00	1759.00	3650	20240125	-54.19	1282	20241210	30.42	1788	-6.49	20250113	1446	15.63	20250102	3650	-54.19	20240125	1282	30.42	20241210	2.66	N	217500	100	31 억	258211	N	N	N	N
10	20250123	161008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1671	-23	5	-1.36	51203099	30661	49.82	1682	1694	1655	2200	1186	1694	1669.97	0.83	-4886	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	532	20.13	0.95	12	0.10	83.00	1759.00	3650	20240125	-54.22	1282	20241210	30.34	1788	-6.54	20250113	1446	15.56	20250102	3650	-54.22	20240125	1282	30.34	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
11	20250123	151005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1671	-23	5	-1.36	45327884	27143	44.10	1682	1694	1655	2200	1186	1694	1669.97	0.83	-3592	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	532	20.13	0.95	12	0.09	83.00	1759.00	3650	20240125	-54.22	1282	20241210	30.34	1788	-6.54	20250113	1446	15.56	20250102	3650	-54.22	20240125	1282	30.34	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
12	20250123	141007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-24	5	-1.42	43420152	26000	42.25	1682	1694	1655	2200	1186	1694	1670.01	0.83	-3172	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	531	20.12	0.95	12	0.08	83.00	1759.00	3650	20240125	-54.25	1282	20241210	30.27	1788	-6.60	20250113	1446	15.49	20250102	3650	-54.25	20240125	1282	30.27	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
13	20250123	131005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1667	-27	5	-1.59	33795288	20208	32.84	1682	1694	1667	2200	1186	1694	1672.37	0.83	-3125	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	530	20.08	0.95	12	0.06	83.00	1759.00	3650	20240125	-54.33	1282	20241210	30.03	1788	-6.77	20250113	1446	15.28	20250102	3650	-54.33	20240125	1282	30.03	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
14	20250123	121006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	-22	5	-1.30	29098210	17396	28.27	1682	1694	1667	2200	1186	1694	1672.70	0.83	-3118	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	532	20.14	0.95	12	0.05	83.00	1759.00	3650	20240125	-54.19	1282	20241210	30.42	1788	-6.49	20250113	1446	15.63	20250102	3650	-54.19	20240125	1282	30.42	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
15	20250123	110957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	-22	5	-1.30	26822044	16032	26.05	1682	1694	1667	2200	1186	1694	1673.03	0.83	-3097	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	532	20.14	0.95	12	0.05	83.00	1759.00	3650	20240125	-54.19	1282	20241210	30.42	1788	-6.49	20250113	1446	15.63	20250102	3650	-54.19	20240125	1282	30.42	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
16	20250123	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	-21	5	-1.24	19817479	11836	19.23	1682	1694	1668	2200	1186	1694	1674.34	0.83	-2572	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	532	20.16	0.95	12	0.04	83.00	1759.00	3650	20240125	-54.16	1282	20241210	30.50	1788	-6.43	20250113	1446	15.70	20250102	3650	-54.16	20240125	1282	30.50	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
17	20250123	091006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	0	3	0.00	4338594	2581	4.19	1682	1694	1676	2200	1186	1694	1680.97	0.83	-853	1786	1740	1685	1639	1584	1712	1611	32	506	100	1150	1	1	31812000	539	20.41	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.59	1282	20241210	32.14	1788	-5.26	20250113	1446	17.15	20250102	3650	-53.59	20240125	1282	32.14	20241210	2.67	N	217500	100	31 억	263097	N	N	N	N
18	20250122	160958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	-21	5	-1.22	101564553	59934	211.37	1715	1731	1630	2225	1201	1715	1694.61	0.82	2345	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	539	20.41	0.96	12	0.19	83.00	1759.00	3650	20240125	-53.59	1282	20241210	32.14	1788	-5.26	20250113	1446	17.15	20250102	3650	-53.59	20240125	1282	32.14	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
19	20250122	150959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	-21	5	-1.22	99621853	58787	207.32	1715	1731	1630	2225	1201	1715	1694.62	0.82	2864	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	539	20.41	0.96	12	0.18	83.00	1759.00	3650	20240125	-53.59	1282	20241210	32.14	1788	-5.26	20250113	1446	17.15	20250102	3650	-53.59	20240125	1282	32.14	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
20	20250122	140958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	-18	5	-1.05	63767632	37437	132.03	1715	1731	1675	2225	1201	1715	1703.33	0.82	3329	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	540	20.45	0.96	12	0.12	83.00	1759.00	3650	20240125	-53.51	1282	20241210	32.37	1788	-5.09	20250113	1446	17.36	20250102	3650	-53.51	20240125	1282	32.37	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
21	20250122	130959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	-8	5	-0.47	53551279	31373	110.64	1715	1731	1675	2225	1201	1715	1706.92	0.82	2882	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	543	20.57	0.97	12	0.10	83.00	1759.00	3650	20240125	-53.23	1282	20241210	33.15	1788	-4.53	20250113	1446	18.05	20250102	3650	-53.23	20240125	1282	33.15	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
22	20250122	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1717	2	2	0.12	40675338	23822	84.01	1715	1731	1679	2225	1201	1715	1707.47	0.82	3711	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	546	20.69	0.98	12	0.07	83.00	1759.00	3650	20240125	-52.96	1282	20241210	33.93	1788	-3.97	20250113	1446	18.74	20250102	3650	-52.96	20240125	1282	33.93	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
23	20250122	110959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1722	7	2	0.41	23965863	13955	49.22	1715	1731	1700	2225	1201	1715	1717.37	0.82	-104	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	548	20.75	0.98	12	0.04	83.00	1759.00	3650	20240125	-52.82	1282	20241210	34.32	1788	-3.69	20250113	1446	19.09	20250102	3650	-52.82	20240125	1282	34.32	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
24	20250122	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	10	2	0.58	9255119	5372	18.95	1715	1731	1715	2225	1201	1715	1722.84	0.82	-375	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	549	20.78	0.98	12	0.02	83.00	1759.00	3650	20240125	-52.74	1282	20241210	34.56	1788	-3.52	20250113	1446	19.29	20250102	3650	-52.74	20240125	1282	34.56	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
25	20250122	091000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1720	5	2	0.29	2061895	1201	4.24	1715	1720	1715	2225	1201	1715	1716.82	0.82	288	1745	1729	1704	1688	1663	1738	1697	32	510	100	1160	1	1	31812000	547	20.72	0.98	12	0.00	83.00	1759.00	3650	20240125	-52.88	1282	20241210	34.17	1788	-3.80	20250113	1446	18.95	20250102	3650	-52.88	20240125	1282	34.17	20241210	2.68	N	217500	100	31 억	260741	N	N	N	N
26	20250121	160952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1715	27	2	1.60	48259780	28338	155.05	1689	1720	1679	2190	1182	1688	1703.01	0.83	-2800	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	546	20.66	0.97	12	0.09	83.00	1759.00	3650	20240125	-53.01	1282	20241210	33.78	1788	-4.08	20250113	1446	18.60	20250102	3650	-53.01	20240125	1282	33.78	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
27	20250121	150953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1713	25	2	1.48	43528370	25579	139.95	1689	1720	1679	2190	1182	1688	1701.72	0.83	-2796	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	545	20.64	0.97	12	0.08	83.00	1759.00	3650	20240125	-53.07	1282	20241210	33.62	1788	-4.19	20250113	1446	18.46	20250102	3650	-53.07	20240125	1282	33.62	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
28	20250121	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1712	24	2	1.42	35930396	21137	115.65	1689	1720	1679	2190	1182	1688	1699.88	0.83	-2369	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	545	20.63	0.97	12	0.07	83.00	1759.00	3650	20240125	-53.10	1282	20241210	33.54	1788	-4.25	20250113	1446	18.40	20250102	3650	-53.10	20240125	1282	33.54	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
29	20250121	130954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1713	25	2	1.48	24630352	14536	79.53	1689	1720	1679	2190	1182	1688	1694.44	0.83	129	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	545	20.64	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.07	1282	20241210	33.62	1788	-4.19	20250113	1446	18.46	20250102	3650	-53.07	20240125	1282	33.62	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
30	20250121	120936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	1	2	0.06	12640991	7484	40.95	1689	1699	1679	2190	1182	1688	1689.07	0.83	-70	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	537	20.35	0.96	12	0.02	83.00	1759.00	3650	20240125	-53.73	1282	20241210	31.75	1788	-5.54	20250113	1446	16.80	20250102	3650	-53.73	20240125	1282	31.75	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
31	20250121	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	3	2	0.18	10998149	6508	35.61	1689	1699	1679	2190	1182	1688	1689.94	0.83	-75	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	538	20.37	0.96	12	0.02	83.00	1759.00	3650	20240125	-53.67	1282	20241210	31.90	1788	-5.43	20250113	1446	16.94	20250102	3650	-53.67	20240125	1282	31.90	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
32	20250121	100858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	8	2	0.47	7298463	4319	23.63	1689	1699	1679	2190	1182	1688	1689.85	0.83	411	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	540	20.43	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.53	1282	20241210	32.29	1788	-5.15	20250113	1446	17.29	20250102	3650	-53.53	20240125	1282	32.29	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
33	20250121	090956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	9	2	0.53	1833107	1085	5.94	1689	1699	1689	2190	1182	1688	1689.50	0.83	647	1716	1701	1685	1670	1654	1709	1678	32	502	100	1140	1	1	31812000	540	20.45	0.96	12	0.00	83.00	1759.00	3650	20240125	-53.51	1282	20241210	32.37	1788	-5.09	20250113	1446	17.36	20250102	3650	-53.51	20240125	1282	32.37	20241210	2.68	N	217500	100	31 억	263241	N	N	N	N
34	20250120	160941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-1	5	-0.06	30676532	18272	111.62	1670	1700	1669	2195	1183	1689	1678.62	0.83	-1211	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	537	20.34	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.75	1282	20241210	31.67	1788	-5.59	20250113	1446	16.74	20250102	3650	-53.75	20240125	1282	31.67	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
35	20250120	150953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	1	2	0.06	29611335	17641	107.76	1670	1700	1669	2195	1183	1689	1678.55	0.83	-1199	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	538	20.36	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.70	1282	20241210	31.83	1788	-5.48	20250113	1446	16.87	20250102	3650	-53.70	20240125	1282	31.83	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
36	20250120	140951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	3	2	0.18	29273168	17441	106.54	1670	1700	1669	2195	1183	1689	1678.41	0.83	-1201	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	538	20.39	0.96	12	0.05	83.00	1759.00	3650	20240125	-53.64	1282	20241210	31.98	1788	-5.37	20250113	1446	17.01	20250102	3650	-53.64	20240125	1282	31.98	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
37	20250120	130951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	11	2	0.65	28433198	16946	103.52	1670	1700	1669	2195	1183	1689	1677.87	0.83	-1202	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	541	20.48	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
38	20250120	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-11	5	-0.65	15561840	9295	56.78	1670	1698	1669	2195	1183	1689	1674.22	0.83	-714	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	534	20.22	0.95	12	0.03	83.00	1759.00	3650	20240125	-54.03	1282	20241210	30.89	1788	-6.15	20250113	1446	16.04	20250102	3650	-54.03	20240125	1282	30.89	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
39	20250120	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	-8	5	-0.47	11864525	7083	43.27	1670	1698	1670	2195	1183	1689	1675.07	0.83	-464	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	535	20.25	0.96	12	0.02	83.00	1759.00	3650	20240125	-53.95	1282	20241210	31.12	1788	-5.98	20250113	1446	16.25	20250102	3650	-53.95	20240125	1282	31.12	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
40	20250120	100952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1687	-2	5	-0.12	10262588	6126	37.42	1670	1698	1670	2195	1183	1689	1675.25	0.83	-233	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	537	20.33	0.96	12	0.02	83.00	1759.00	3650	20240125	-53.78	1282	20241210	31.59	1788	-5.65	20250113	1446	16.67	20250102	3650	-53.78	20240125	1282	31.59	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
41	20250120	090954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-3	5	-0.18	3607098	2159	13.19	1670	1698	1670	2195	1183	1689	1670.73	0.83	-163	1734	1711	1694	1671	1654	1723	1683	32	506	100	1140	1	1	31812000	536	20.31	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.81	1282	20241210	31.51	1788	-5.70	20250113	1446	16.60	20250102	3650	-53.81	20240125	1282	31.51	20241210	2.69	N	217500	100	31 억	264452	N	N	N	N
42	20250117	160948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	-11	5	-0.65	27683870	16360	61.07	1677	1717	1677	2210	1190	1700	1692.29	0.83	-235	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	537	20.35	0.96	12	0.05	83.00	1759.00	3650	20240125	-53.73	1282	20241210	31.75	1788	-5.54	20250113	1446	16.80	20250102	3650	-53.73	20240125	1282	31.75	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
43	20250117	150949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	-11	5	-0.65	26201032	15482	57.79	1677	1717	1677	2210	1190	1700	1692.35	0.83	-235	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	537	20.35	0.96	12	0.05	83.00	1759.00	3650	20240125	-53.73	1282	20241210	31.75	1788	-5.54	20250113	1446	16.80	20250102	3650	-53.73	20240125	1282	31.75	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
44	20250117	140953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-10	5	-0.59	21532617	12717	47.47	1677	1717	1677	2210	1190	1700	1693.22	0.83	-134	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	538	20.36	0.96	12	0.04	83.00	1759.00	3650	20240125	-53.70	1282	20241210	31.83	1788	-5.48	20250113	1446	16.87	20250102	3650	-53.70	20240125	1282	31.83	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
45	20250117	130950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-10	5	-0.59	19607591	11577	43.22	1677	1717	1677	2210	1190	1700	1693.67	0.83	-141	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	538	20.36	0.96	12	0.04	83.00	1759.00	3650	20240125	-53.70	1282	20241210	31.83	1788	-5.48	20250113	1446	16.87	20250102	3650	-53.70	20240125	1282	31.83	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
46	20250117	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	-3	5	-0.18	15807207	9329	34.83	1677	1717	1677	2210	1190	1700	1694.42	0.83	37	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	540	20.45	0.96	12	0.03	83.00	1759.00	3650	20240125	-53.51	1282	20241210	32.37	1788	-5.09	20250113	1446	17.36	20250102	3650	-53.51	20240125	1282	32.37	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
47	20250117	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	-5	5	-0.29	13058181	7707	28.77	1677	1717	1677	2210	1190	1700	1694.33	0.83	137	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	539	20.42	0.96	12	0.02	83.00	1759.00	3650	20240125	-53.56	1282	20241210	32.22	1788	-5.20	20250113	1446	17.22	20250102	3650	-53.56	20240125	1282	32.22	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
48	20250117	100953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	-2	5	-0.12	11118067	6562	24.50	1677	1717	1677	2210	1190	1700	1694.31	0.83	240	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	540	20.46	0.97	12	0.02	83.00	1759.00	3650	20240125	-53.48	1282	20241210	32.45	1788	-5.03	20250113	1446	17.43	20250102	3650	-53.48	20240125	1282	32.45	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
49	20250117	090952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-9	5	-0.53	3948325	2342	8.74	1677	1692	1677	2210	1190	1700	1685.88	0.83	-323	1732	1715	1697	1680	1662	1724	1689	32	510	100	1150	1	1	31812000	538	20.37	0.96	12	0.01	83.00	1759.00	3650	20240125	-53.67	1282	20241210	31.90	1788	-5.43	20250113	1446	16.94	20250102	3650	-53.67	20240125	1282	31.90	20241210	2.70	N	217500	100	31 억	264687	N	N	N	N
50	20250116	160945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	6	2	0.35	43848794	25786	97.39	1694	1714	1679	2200	1186	1694	1700.49	0.83	711	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	541	20.48	0.97	12	0.08	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
51	20250116	150858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	6	2	0.35	39058445	22967	86.74	1694	1714	1679	2200	1186	1694	1700.63	0.83	1254	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	541	20.48	0.97	12	0.07	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
52	20250116	140949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	4	2	0.24	31166307	18300	69.12	1694	1714	1686	2200	1186	1694	1703.08	0.83	1305	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	540	20.46	0.97	12	0.06	83.00	1759.00	3650	20240125	-53.48	1282	20241210	32.45	1788	-5.03	20250113	1446	17.43	20250102	3650	-53.48	20240125	1282	32.45	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
53	20250116	130949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	4	2	0.24	30869315	18125	68.46	1694	1714	1686	2200	1186	1694	1703.13	0.83	1264	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	540	20.46	0.97	12	0.06	83.00	1759.00	3650	20240125	-53.48	1282	20241210	32.45	1788	-5.03	20250113	1446	17.43	20250102	3650	-53.48	20240125	1282	32.45	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
54	20250116	120948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1712	18	2	1.06	27364950	16071	60.70	1694	1714	1686	2200	1186	1694	1702.75	0.83	1170	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	545	20.63	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.10	1282	20241210	33.54	1788	-4.25	20250113	1446	18.40	20250102	3650	-53.10	20240125	1282	33.54	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
55	20250116	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1713	19	2	1.12	22521151	13243	50.02	1694	1713	1686	2200	1186	1694	1700.61	0.83	1233	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	545	20.64	0.97	12	0.04	83.00	1759.00	3650	20240125	-53.07	1282	20241210	33.62	1788	-4.19	20250113	1446	18.46	20250102	3650	-53.07	20240125	1282	33.62	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
56	20250116	100950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	10	2	0.59	14629029	8603	32.49	1694	1713	1690	2200	1186	1694	1700.46	0.83	297	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	542	20.53	0.97	12	0.03	83.00	1759.00	3650	20240125	-53.32	1282	20241210	32.92	1788	-4.70	20250113	1446	17.84	20250102	3650	-53.32	20240125	1282	32.92	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
57	20250116	090952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	5	2	0.30	1968533	1160	4.38	1694	1701	1694	2200	1186	1694	1697.01	0.83	477	1732	1713	1691	1672	1650	1722	1681	32	506	100	1150	1	1	31812000	540	20.47	0.97	12	0.00	83.00	1759.00	3650	20240125	-53.45	1282	20241210	32.53	1788	-4.98	20250113	1446	17.50	20250102	3650	-53.45	20240125	1282	32.53	20241210	2.68	N	217500	100	31 억	263976	N	N	N	N
58	20250115	160947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	15	2	0.89	43475248	25645	59.30	1679	1710	1669	2180	1176	1679	1695.27	0.83	393	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	539	20.41	0.96	12	0.08	83.00	1759.00	3650	20240125	-53.59	1282	20241210	32.14	1788	-5.26	20250113	1446	17.15	20250102	3650	-53.59	20240125	1282	32.14	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
59	20250115	150947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	14	2	0.83	42029579	24791	57.32	1679	1710	1669	2180	1176	1679	1695.36	0.83	450	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	539	20.40	0.96	12	0.08	83.00	1759.00	3650	20240125	-53.62	1282	20241210	32.06	1788	-5.31	20250113	1446	17.08	20250102	3650	-53.62	20240125	1282	32.06	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
60	20250115	140941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	20	2	1.19	38507393	22705	52.50	1679	1710	1669	2180	1176	1679	1695.99	0.83	767	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	540	20.47	0.97	12	0.07	83.00	1759.00	3650	20240125	-53.45	1282	20241210	32.53	1788	-4.98	20250113	1446	17.50	20250102	3650	-53.45	20240125	1282	32.53	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
61	20250115	130950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	4	2	0.24	34026080	20050	46.36	1679	1710	1669	2180	1176	1679	1697.06	0.83	1848	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	535	20.28	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.89	1282	20241210	31.28	1788	-5.87	20250113	1446	16.39	20250102	3650	-53.89	20240125	1282	31.28	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
62	20250115	120933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	16	2	0.95	31290633	18419	42.59	1679	1710	1679	2180	1176	1679	1698.82	0.83	1795	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	539	20.42	0.96	12	0.06	83.00	1759.00	3650	20240125	-53.56	1282	20241210	32.22	1788	-5.20	20250113	1446	17.22	20250102	3650	-53.56	20240125	1282	32.22	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
63	20250115	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	21	2	1.25	25370413	14918	34.49	1679	1710	1679	2180	1176	1679	1700.66	0.83	1610	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	541	20.48	0.97	12	0.05	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
64	20250115	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	29	2	1.73	18043261	10616	24.55	1679	1710	1679	2180	1176	1679	1699.63	0.83	1604	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	543	20.58	0.97	12	0.03	83.00	1759.00	3650	20240125	-53.21	1282	20241210	33.23	1788	-4.47	20250113	1446	18.12	20250102	3650	-53.21	20240125	1282	33.23	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
65	20250115	090950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	20	2	1.19	3184459	1885	4.36	1679	1699	1679	2180	1176	1679	1689.37	0.83	562	1731	1704	1677	1650	1623	1691	1637	32	501	100	1140	1	1	31812000	540	20.47	0.97	12	0.01	83.00	1759.00	3650	20240125	-53.45	1282	20241210	32.53	1788	-4.98	20250113	1446	17.50	20250102	3650	-53.45	20240125	1282	32.53	20241210	2.70	N	217500	100	31 억	263583	N	N	N	N
66	20250114	160928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	-21	5	-1.24	70156538	41866	64.57	1691	1704	1650	2210	1190	1700	1675.66	0.83	539	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	534	20.23	0.95	12	0.13	83.00	1759.00	3650	20240125	-54.00	1282	20241210	30.97	1788	-6.10	20250113	1446	16.11	20250102	3650	-54.00	20240125	1282	30.97	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
67	20250114	150945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	-1	5	-0.06	57742917	34502	53.22	1691	1704	1650	2210	1190	1700	1673.61	0.83	558	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	540	20.47	0.97	12	0.11	83.00	1759.00	3650	20240125	-53.45	1282	20241210	32.53	1788	-4.98	20250113	1446	17.50	20250102	3650	-53.45	20240125	1282	32.53	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
68	20250114	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	-7	5	-0.41	55456450	33155	51.14	1691	1704	1650	2210	1190	1700	1672.64	0.83	1281	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	539	20.40	0.96	12	0.10	83.00	1759.00	3650	20240125	-53.62	1282	20241210	32.06	1788	-5.31	20250113	1446	17.08	20250102	3650	-53.62	20240125	1282	32.06	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
69	20250114	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-10	5	-0.59	51257533	30677	47.32	1691	1702	1650	2210	1190	1700	1670.88	0.83	2341	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	538	20.36	0.96	12	0.10	83.00	1759.00	3650	20240125	-53.70	1282	20241210	31.83	1788	-5.48	20250113	1446	16.87	20250102	3650	-53.70	20240125	1282	31.83	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
70	20250114	120937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1675	-25	5	-1.47	46027428	27573	42.53	1691	1702	1650	2210	1190	1700	1669.29	0.83	2279	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	533	20.18	0.95	12	0.09	83.00	1759.00	3650	20240125	-54.11	1282	20241210	30.66	1788	-6.32	20250113	1446	15.84	20250102	3650	-54.11	20240125	1282	30.66	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
71	20250114	110937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	-39	5	-2.29	37925536	22681	34.98	1691	1702	1650	2210	1190	1700	1672.13	0.83	2214	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	528	20.01	0.94	12	0.07	83.00	1759.00	3650	20240125	-54.49	1282	20241210	29.56	1788	-7.10	20250113	1446	14.87	20250102	3650	-54.49	20240125	1282	29.56	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
72	20250114	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1666	-34	5	-2.00	28874376	17213	26.55	1691	1702	1650	2210	1190	1700	1677.47	0.83	2276	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	530	20.07	0.95	12	0.05	83.00	1759.00	3650	20240125	-54.36	1282	20241210	29.95	1788	-6.82	20250113	1446	15.21	20250102	3650	-54.36	20240125	1282	29.95	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
73	20250114	090940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	0	3	0.00	2410034	1421	2.19	1691	1702	1690	2210	1190	1700	1696.01	0.83	107	1830	1765	1723	1658	1616	1744	1637	32	510	100	1150	1	1	31812000	541	20.48	0.97	12	0.00	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.71	N	217500	100	31 억	263044	N	N	N	N
74	20250113	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	-77	5	-4.33	108187043	62539	43.60	1777	1788	1681	2310	1244	1777	1729.93	0.86	-11180	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	541	20.48	0.97	12	0.20	83.00	1759.00	3650	20240125	-53.42	1282	20241210	32.61	1788	-4.92	20250113	1446	17.57	20250102	3650	-53.42	20240125	1282	32.61	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
75	20250113	150932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	-79	5	-4.45	103241663	59627	41.57	1777	1788	1681	2310	1244	1777	1731.46	0.86	-10910	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	540	20.46	0.97	12	0.19	83.00	1759.00	3650	20240125	-53.48	1282	20241210	32.45	1788	-5.03	20250113	1446	17.43	20250102	3650	-53.48	20240125	1282	32.45	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
76	20250113	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	-88	5	-4.95	95796684	55226	38.50	1777	1788	1684	2310	1244	1777	1734.63	0.86	-8791	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	537	20.35	0.96	12	0.17	83.00	1759.00	3650	20240125	-53.73	1282	20241210	31.75	1788	-5.54	20250113	1446	16.80	20250102	3650	-53.73	20240125	1282	31.75	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
77	20250113	130918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	-69	5	-3.88	85182692	48962	34.13	1777	1788	1700	2310	1244	1777	1739.77	0.86	-6719	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	543	20.58	0.97	12	0.15	83.00	1759.00	3650	20240125	-53.21	1282	20241210	33.23	1788	-4.47	20250113	1446	18.12	20250102	3650	-53.21	20240125	1282	33.23	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
78	20250113	120922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	-70	5	-3.94	79251154	45483	31.71	1777	1788	1701	2310	1244	1777	1742.43	0.86	-6218	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	543	20.57	0.97	12	0.14	83.00	1759.00	3650	20240125	-53.23	1282	20241210	33.15	1788	-4.53	20250113	1446	18.05	20250102	3650	-53.23	20240125	1282	33.15	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
79	20250113	110919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	-67	5	-3.77	66743314	38158	26.60	1777	1788	1702	2310	1244	1777	1749.13	0.86	-5934	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	544	20.60	0.97	12	0.12	83.00	1759.00	3650	20240125	-53.15	1282	20241210	33.39	1788	-4.36	20250113	1446	18.26	20250102	3650	-53.15	20240125	1282	33.39	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
80	20250113	100919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1748	-29	5	-1.63	42380568	24015	16.74	1777	1788	1743	2310	1244	1777	1764.75	0.86	-3575	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	556	21.06	0.99	12	0.08	83.00	1759.00	3650	20240125	-52.11	1282	20241210	36.35	1788	-2.24	20250113	1446	20.89	20250102	3650	-52.11	20240125	1282	36.35	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
81	20250113	090925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1775	-2	5	-0.11	21626836	12169	8.48	1777	1788	1750	2310	1244	1777	1777.21	0.86	-3482	1850	1813	1750	1713	1650	1832	1732	32	533	100	1200	1	1	31812000	565	21.39	1.01	12	0.04	83.00	1759.00	3650	20240125	-51.37	1282	20241210	38.46	1788	-0.73	20250113	1446	22.75	20250102	3650	-51.37	20240125	1282	38.46	20241210	2.72	N	217500	100	31 억	273811	N	N	N	N
82	20250110	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1777	90	2	5.33	249105570	141960	246.53	1687	1787	1687	2190	1181	1687	1754.70	0.86	-440	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	565	21.41	1.01	12	0.45	83.00	1759.00	3650	20240125	-51.32	1282	20241210	38.61	1787	-0.56	20250110	1446	22.89	20250102	3650	-51.32	20240125	1282	38.61	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
83	20250110	150909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1757	70	2	4.15	236214583	134678	233.88	1687	1787	1687	2190	1181	1687	1753.92	0.86	-1332	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	559	21.17	1.00	12	0.42	83.00	1759.00	3650	20240125	-51.86	1282	20241210	37.05	1787	-1.68	20250110	1446	21.51	20250102	3650	-51.86	20240125	1282	37.05	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
84	20250110	140915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1752	65	2	3.85	220803970	125858	218.56	1687	1787	1687	2190	1181	1687	1754.39	0.86	-2084	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	557	21.11	1.00	12	0.40	83.00	1759.00	3650	20240125	-52.00	1282	20241210	36.66	1787	-1.96	20250110	1446	21.16	20250102	3650	-52.00	20240125	1282	36.66	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
85	20250110	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1749	62	2	3.68	204679817	116634	202.55	1687	1787	1687	2190	1181	1687	1754.89	0.86	-1603	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	556	21.07	0.99	12	0.37	83.00	1759.00	3650	20240125	-52.08	1282	20241210	36.43	1787	-2.13	20250110	1446	20.95	20250102	3650	-52.08	20240125	1282	36.43	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
86	20250110	120916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1755	68	2	4.03	183011684	104255	181.05	1687	1787	1687	2190	1181	1687	1755.43	0.86	-1970	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	558	21.14	1.00	12	0.33	83.00	1759.00	3650	20240125	-51.92	1282	20241210	36.90	1787	-1.79	20250110	1446	21.37	20250102	3650	-51.92	20240125	1282	36.90	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
87	20250110	110914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1778	91	2	5.39	158393585	90296	156.81	1687	1787	1687	2190	1181	1687	1754.16	0.86	-3332	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	566	21.42	1.01	12	0.28	83.00	1759.00	3650	20240125	-51.29	1282	20241210	38.69	1787	-0.50	20250110	1446	22.96	20250102	3650	-51.29	20240125	1282	38.69	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
88	20250110	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1785	98	2	5.81	111836155	64002	111.15	1687	1786	1687	2190	1181	1687	1747.39	0.86	-564	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	568	21.51	1.01	12	0.20	83.00	1759.00	3650	20240125	-51.10	1282	20241210	39.24	1786	-0.06	20250110	1446	23.44	20250102	3650	-51.10	20240125	1282	39.24	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
89	20250110	090916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	8	2	0.47	385797	228	0.40	1687	1700	1687	2190	1181	1687	1692.18	0.86	-117	1777	1732	1646	1601	1515	1754	1623	32	503	100	1140	1	1	31812000	539	20.42	0.96	12	0.00	83.00	1759.00	3650	20240125	-53.56	1282	20241210	32.22	1700	0.00	20250107	1446	17.22	20250102	3650	-53.56	20240125	1282	32.22	20241210	2.72	N	217500	100	31 억	274632	N	N	N	N
90	20250109	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1687	23	2	1.38	94495378	57350	74.39	1664	1691	1560	2160	1165	1664	1647.37	0.86	586	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	537	20.33	0.96	12	0.18	83.00	1759.00	3650	20240125	-53.78	1282	20241210	31.59	1700	-0.76	20250107	1446	16.67	20250102	3650	-53.78	20240125	1282	31.59	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
91	20250109	150901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	21	2	1.26	82512310	50215	65.14	1664	1691	1560	2160	1165	1664	1642.86	0.86	586	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	536	20.30	0.96	12	0.16	83.00	1759.00	3650	20240125	-53.84	1282	20241210	31.44	1700	-0.88	20250107	1446	16.53	20250102	3650	-53.84	20240125	1282	31.44	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
92	20250109	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	0	3	0.00	65218387	39872	51.72	1664	1671	1560	2160	1165	1664	1635.15	0.86	1478	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	529	20.05	0.95	12	0.13	83.00	1759.00	3650	20240125	-54.41	1282	20241210	29.80	1700	-2.12	20250107	1446	15.08	20250102	3650	-54.41	20240125	1282	29.80	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
93	20250109	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1663	-1	5	-0.06	57081408	34977	45.37	1664	1664	1560	2160	1165	1664	1631.27	0.86	2440	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	529	20.04	0.95	12	0.11	83.00	1759.00	3650	20240125	-54.44	1282	20241210	29.72	1700	-2.18	20250107	1446	15.01	20250102	3650	-54.44	20240125	1282	29.72	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
94	20250109	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1652	-12	5	-0.72	53736408	32956	42.75	1664	1664	1560	2160	1165	1664	1629.77	0.86	2174	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	526	19.90	0.94	12	0.10	83.00	1759.00	3650	20240125	-54.74	1282	20241210	28.86	1700	-2.82	20250107	1446	14.25	20250102	3650	-54.74	20240125	1282	28.86	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
95	20250109	110913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1654	-10	5	-0.60	51212288	31427	40.77	1664	1664	1560	2160	1165	1664	1628.72	0.86	2608	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	526	19.93	0.94	12	0.10	83.00	1759.00	3650	20240125	-54.68	1282	20241210	29.02	1700	-2.71	20250107	1446	14.38	20250102	3650	-54.68	20240125	1282	29.02	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
96	20250109	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1628	-36	5	-2.16	39430831	24258	31.47	1664	1664	1560	2160	1165	1664	1624.25	0.86	1912	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	518	19.61	0.93	12	0.08	83.00	1759.00	3650	20240125	-55.40	1282	20241210	26.99	1700	-4.24	20250107	1446	12.59	20250102	3650	-55.40	20240125	1282	26.99	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
97	20250109	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1649	-15	5	-0.90	2371726	1428	1.85	1664	1664	1649	2160	1165	1664	1657.40	0.86	-282	1741	1702	1661	1622	1581	1722	1642	32	496	100	1130	1	1	31812000	525	19.87	0.94	12	0.00	83.00	1759.00	3650	20240125	-54.82	1282	20241210	28.63	1700	-3.00	20250107	1446	14.04	20250102	3650	-54.82	20240125	1282	28.63	20241210	2.75	N	217500	100	31 억	274046	N	N	N	N
98	20250108	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-20	5	-1.19	122399042	74306	61.68	1659	1700	1620	2185	1179	1684	1647.23	0.85	2987	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	529	20.05	0.95	12	0.23	83.00	1759.00	3650	20240125	-54.41	1282	20241210	29.80	1700	0.00	20250107	1446	15.08	20250102	3650	-54.41	20240125	1282	29.80	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
99	20250108	150905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	-16	5	-0.95	118235780	71799	59.59	1659	1700	1620	2185	1179	1684	1646.76	0.85	2761	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	531	20.10	0.95	12	0.23	83.00	1759.00	3650	20240125	-54.30	1282	20241210	30.11	1700	0.00	20250107	1446	15.35	20250102	3650	-54.30	20240125	1282	30.11	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
100	20250108	140908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-14	5	-0.83	115107250	69916	58.03	1659	1700	1620	2185	1179	1684	1646.36	0.85	3521	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	531	20.12	0.95	12	0.22	83.00	1759.00	3650	20240125	-54.25	1282	20241210	30.27	1700	0.00	20250107	1446	15.49	20250102	3650	-54.25	20240125	1282	30.27	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
101	20250108	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1660	-24	5	-1.43	110344594	67047	55.65	1659	1700	1620	2185	1179	1684	1645.78	0.85	3811	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	528	20.00	0.94	12	0.21	83.00	1759.00	3650	20240125	-54.52	1282	20241210	29.49	1700	0.00	20250107	1446	14.80	20250102	3650	-54.52	20240125	1282	29.49	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
102	20250108	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1651	-33	5	-1.96	90133188	54739	45.43	1659	1700	1620	2185	1179	1684	1646.60	0.85	4862	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	525	19.89	0.94	12	0.17	83.00	1759.00	3650	20240125	-54.77	1282	20241210	28.78	1700	0.00	20250107	1446	14.18	20250102	3650	-54.77	20240125	1282	28.78	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
103	20250108	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	-49	5	-2.91	84493922	51312	42.59	1659	1700	1620	2185	1179	1684	1646.67	0.85	5440	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	520	19.70	0.93	12	0.16	83.00	1759.00	3650	20240125	-55.21	1282	20241210	27.54	1700	0.00	20250107	1446	13.07	20250102	3650	-55.21	20240125	1282	27.54	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
104	20250108	100905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-20	5	-1.19	27660733	16537	13.73	1659	1700	1655	2185	1179	1684	1672.66	0.85	971	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	529	20.05	0.95	12	0.05	83.00	1759.00	3650	20240125	-54.41	1282	20241210	29.80	1700	0.00	20250107	1446	15.08	20250102	3650	-54.41	20240125	1282	29.80	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
105	20250108	090905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-6	5	-0.36	9073507	5455	4.53	1659	1679	1655	2185	1179	1684	1663.34	0.85	1949	1752	1717	1665	1630	1578	1735	1648	32	501	100	1140	1	1	31812000	534	20.22	0.95	12	0.02	83.00	1759.00	3650	20240125	-54.03	1282	20241210	30.89	1700	-1.29	20250107	1446	16.04	20250102	3650	-54.03	20240125	1282	30.89	20241210	2.74	N	217500	100	31 억	270624	N	N	N	N
106	20250107	160857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	71	2	4.40	196900282	118263	163.78	1613	1700	1613	2095	1130	1613	1664.92	0.86	-2174	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	536	20.29	0.96	12	0.37	83.00	1759.00	3650	20240125	-53.86	1282	20241210	31.36	1700	-0.94	20250107	1446	16.46	20250102	3650	-53.86	20240125	1282	31.36	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
107	20250107	150858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	77	2	4.77	180483622	108520	150.29	1613	1700	1613	2095	1130	1613	1663.14	0.86	-2654	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	538	20.36	0.96	12	0.34	83.00	1759.00	3650	20240125	-53.70	1282	20241210	31.83	1700	-0.59	20250107	1446	16.87	20250102	3650	-53.70	20240125	1282	31.83	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
108	20250107	140857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1659	46	2	2.85	97754472	59440	82.32	1613	1661	1613	2095	1130	1613	1644.59	0.86	-2800	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	528	19.99	0.94	12	0.19	83.00	1759.00	3650	20240125	-54.55	1282	20241210	29.41	1661	-0.12	20250107	1446	14.73	20250102	3650	-54.55	20240125	1282	29.41	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
109	20250107	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1655	42	2	2.60	80185161	48831	67.62	1613	1655	1613	2095	1130	1613	1642.10	0.86	-3325	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	526	19.94	0.94	12	0.15	83.00	1759.00	3650	20240125	-54.66	1282	20241210	29.10	1655	0.00	20250107	1446	14.45	20250102	3650	-54.66	20240125	1282	29.10	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
110	20250107	120858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1654	41	2	2.54	72525782	44198	61.21	1613	1655	1613	2095	1130	1613	1640.93	0.86	-3314	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	526	19.93	0.94	12	0.14	83.00	1759.00	3650	20240125	-54.68	1282	20241210	29.02	1655	-0.06	20250107	1446	14.38	20250102	3650	-54.68	20240125	1282	29.02	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
111	20250107	110854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1652	39	2	2.42	50192159	30652	42.45	1613	1653	1613	2095	1130	1613	1637.48	0.86	-2271	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	526	19.90	0.94	12	0.10	83.00	1759.00	3650	20240125	-54.74	1282	20241210	28.86	1653	-0.06	20250107	1446	14.25	20250102	3650	-54.74	20240125	1282	28.86	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
112	20250107	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1651	38	2	2.36	36893629	22576	31.26	1613	1652	1613	2095	1130	1613	1634.20	0.86	-2042	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	525	19.89	0.94	12	0.07	83.00	1759.00	3650	20240125	-54.77	1282	20241210	28.78	1652	-0.06	20250107	1446	14.18	20250102	3650	-54.77	20240125	1282	28.78	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
113	20250107	090901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	22	2	1.36	6310205	3883	5.38	1613	1636	1613	2095	1130	1613	1625.08	0.86	-1174	1631	1622	1605	1596	1579	1626	1600	32	482	100	1090	1	1	31812000	520	19.70	0.93	12	0.01	83.00	1759.00	3650	20240125	-55.21	1282	20241210	27.54	1636	-0.06	20250107	1446	13.07	20250102	3650	-55.21	20240125	1282	27.54	20241210	2.74	N	217500	100	31 억	273317	N	N	N	N
114	20250106	160848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	22	2	1.38	107882001	67339	66.01	1591	1614	1588	2065	1114	1591	1602.07	0.85	3494	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	513	19.43	0.92	12	0.21	83.00	1759.00	3650	20240125	-55.81	1282	20241210	25.82	1614	-0.06	20250106	1446	11.55	20250102	3650	-55.81	20240125	1282	25.82	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
115	20250106	150847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	22	2	1.38	104401282	65181	63.90	1591	1614	1588	2065	1114	1591	1601.71	0.85	3727	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	513	19.43	0.92	12	0.20	83.00	1759.00	3650	20240125	-55.81	1282	20241210	25.82	1614	-0.06	20250106	1446	11.55	20250102	3650	-55.81	20240125	1282	25.82	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
116	20250106	140848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	22	2	1.38	97497133	60889	59.69	1591	1614	1588	2065	1114	1591	1601.23	0.85	3384	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	513	19.43	0.92	12	0.19	83.00	1759.00	3650	20240125	-55.81	1282	20241210	25.82	1614	-0.06	20250106	1446	11.55	20250102	3650	-55.81	20240125	1282	25.82	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
117	20250106	130839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1607	16	2	1.01	68430808	42808	41.96	1591	1610	1588	2065	1114	1591	1598.55	0.85	2960	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	511	19.36	0.91	12	0.13	83.00	1759.00	3650	20240125	-55.97	1282	20241210	25.35	1610	-0.19	20250106	1446	11.13	20250102	3650	-55.97	20240125	1282	25.35	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
118	20250106	120844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1604	13	2	0.82	50593079	31701	31.08	1591	1605	1588	2065	1114	1591	1595.95	0.85	813	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	510	19.33	0.91	12	0.10	83.00	1759.00	3650	20240125	-56.05	1282	20241210	25.12	1605	-0.06	20250106	1446	10.93	20250102	3650	-56.05	20240125	1282	25.12	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
119	20250106	110842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	4	2	0.25	32238490	20195	19.80	1591	1605	1588	2065	1114	1591	1596.36	0.85	-437	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	507	19.22	0.91	12	0.06	83.00	1759.00	3650	20240125	-56.30	1282	20241210	24.41	1605	-0.62	20250106	1446	10.30	20250102	3650	-56.30	20240125	1282	24.41	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
120	20250106	100840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1597	6	2	0.38	25274436	15831	15.52	1591	1605	1588	2065	1114	1591	1596.52	0.85	-802	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	508	19.24	0.91	12	0.05	83.00	1759.00	3650	20240125	-56.25	1282	20241210	24.57	1605	-0.50	20250106	1446	10.44	20250102	3650	-56.25	20240125	1282	24.57	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
121	20250106	090840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1589	-2	5	-0.13	4351236	2730	2.68	1591	1598	1589	2065	1114	1591	1593.86	0.85	-629	1637	1613	1575	1551	1513	1626	1564	32	474	100	1080	1	1	31812000	505	19.14	0.90	12	0.01	83.00	1759.00	3650	20240125	-56.47	1282	20241210	23.95	1599	-0.63	20250103	1446	9.89	20250102	3650	-56.47	20240125	1282	23.95	20241210	2.73	N	217500	100	31 억	269823	N	N	N	N
122	20250103	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	51	2	3.31	157434904	100358	45.59	1540	1599	1537	2000	1078	1540	1568.73	0.83	4446	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	506	19.17	0.90	12	0.32	83.00	1759.00	3650	20240125	-56.41	1282	20241210	24.10	1599	-0.50	20250103	1446	10.03	20250102	3650	-56.41	20240125	1282	24.10	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
123	20250103	150839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	59	2	3.83	143236413	91408	41.53	1540	1599	1537	2000	1078	1540	1567.00	0.83	4261	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	509	19.27	0.91	12	0.29	83.00	1759.00	3650	20240125	-56.19	1282	20241210	24.73	1599	0.00	20250103	1446	10.58	20250102	3650	-56.19	20240125	1282	24.73	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
124	20250103	140839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1576	36	2	2.34	116791974	74687	33.93	1540	1599	1537	2000	1078	1540	1563.75	0.83	2371	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	501	18.99	0.90	12	0.23	83.00	1759.00	3650	20240125	-56.82	1282	20241210	22.93	1599	-1.44	20250103	1446	8.99	20250102	3650	-56.82	20240125	1282	22.93	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
125	20250103	130838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	35	2	2.27	96542940	61810	28.08	1540	1599	1537	2000	1078	1540	1561.93	0.83	3828	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	501	18.98	0.90	12	0.19	83.00	1759.00	3650	20240125	-56.85	1282	20241210	22.85	1599	-1.50	20250103	1446	8.92	20250102	3650	-56.85	20240125	1282	22.85	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
126	20250103	120838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1563	23	2	1.49	76791963	49222	22.36	1540	1599	1537	2000	1078	1540	1560.11	0.83	3429	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	497	18.83	0.89	12	0.15	83.00	1759.00	3650	20240125	-57.18	1282	20241210	21.92	1599	-2.25	20250103	1446	8.09	20250102	3650	-57.18	20240125	1282	21.92	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
127	20250103	110838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1565	25	2	1.62	58133274	37282	16.94	1540	1599	1537	2000	1078	1540	1559.29	0.83	1816	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	498	18.86	0.89	12	0.12	83.00	1759.00	3650	20240125	-57.12	1282	20241210	22.07	1599	-2.13	20250103	1446	8.23	20250102	3650	-57.12	20240125	1282	22.07	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
128	20250103	100836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1558	18	2	1.17	40417095	25943	11.79	1540	1599	1537	2000	1078	1540	1557.92	0.83	1803	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	496	18.77	0.89	12	0.08	83.00	1759.00	3650	20240125	-57.32	1282	20241210	21.53	1599	-2.56	20250103	1446	7.75	20250102	3650	-57.32	20240125	1282	21.53	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
129	20250103	090840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1537	-3	5	-0.19	6402802	4159	1.89	1540	1546	1537	2000	1078	1540	1539.51	0.83	428	1666	1602	1524	1460	1382	1635	1493	32	460	100	1040	1	1	31812000	489	18.52	0.87	12	0.01	83.00	1759.00	3650	20240125	-57.89	1282	20241210	19.89	1588	-3.21	20250102	1446	6.29	20250102	3650	-57.89	20240125	1282	19.89	20241210	2.74	N	217500	100	31 억	265365	N	N	N	N
130	20250102	160829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1540	94	2	6.50	340376868	219420	1640.40	1446	1588	1446	1879	1013	1446	1551.26	0.81	8848	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	490	18.55	0.88	12	0.69	83.00	1759.00	3650	20240125	-57.81	1282	20241210	20.12	1588	-3.02	20250102	1446	6.50	20250102	3650	-57.81	20240125	1282	20.12	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
131	20250102	150830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1557	111	2	7.68	330186246	212827	1591.11	1446	1588	1446	1879	1013	1446	1551.43	0.81	8525	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	495	18.76	0.89	12	0.67	83.00	1759.00	3650	20240125	-57.34	1282	20241210	21.45	1588	-1.95	20250102	1446	7.68	20250102	3650	-57.34	20240125	1282	21.45	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
132	20250102	140828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	114	2	7.88	308185931	198689	1485.41	1446	1588	1446	1879	1013	1446	1551.10	0.81	10820	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	496	18.80	0.89	12	0.62	83.00	1759.00	3650	20240125	-57.26	1282	20241210	21.68	1588	-1.76	20250102	1446	7.88	20250102	3650	-57.26	20240125	1282	21.68	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
133	20250102	130830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	115	2	7.95	295216119	190362	1423.16	1446	1588	1446	1879	1013	1446	1550.81	0.81	9768	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	497	18.81	0.89	12	0.60	83.00	1759.00	3650	20240125	-57.23	1282	20241210	21.76	1588	-1.70	20250102	1446	7.95	20250102	3650	-57.23	20240125	1282	21.76	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
134	20250102	120828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	114	2	7.88	282157305	181959	1360.34	1446	1588	1446	1879	1013	1446	1550.66	0.81	10145	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	496	18.80	0.89	12	0.57	83.00	1759.00	3650	20240125	-57.26	1282	20241210	21.68	1588	-1.76	20250102	1446	7.88	20250102	3650	-57.26	20240125	1282	21.68	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
135	20250102	110819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1569	123	2	8.51	189286195	122739	917.61	1446	1572	1446	1879	1013	1446	1542.18	0.81	7345	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	499	18.90	0.89	12	0.39	83.00	1759.00	3650	20240125	-57.01	1282	20241210	22.39	1572	-0.19	20250102	1446	8.51	20250102	3650	-57.01	20240125	1282	22.39	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
136	20250102	100826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1495	49	2	3.39	11949156	8125	60.74	1446	1498	1446	1879	1013	1446	1470.67	0.81	-2693	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	476	18.01	0.85	12	0.03	83.00	1759.00	3650	20240125	-59.04	1282	20241210	16.61	1498	-0.20	20250102	1446	3.39	20250102	3650	-59.04	20240125	1282	16.61	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N
137	20250102	090818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1446	0	3	0.00	0	0	0.00	0	0	0	1879	1013	1446	0.00	0.81	0	1489	1467	1453	1431	1417	1460	1424	32	433	100	980	1	1	31812000	460	17.42	0.82	12	0.00	83.00	1759.00	3650	20240125	-60.38	1282	20241210	12.79	0	0.00	0	0	0.00	0	3650	-60.38	20240125	1282	12.79	20241210	2.76	N	217500	100	31 억	256500	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History