KissMeData/271830/price/prices-20250101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	161114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	24	2	1.45	33433897	20073	65.31	1660	1684	1617	2155	1162	1660	1665.62	0.82	-2250	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	497	6.48	0.71	12	0.07	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	5440	-69.04	20240205	1330	26.62	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
3	20250124	151113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	24	2	1.45	28867435	17349	56.45	1660	1684	1617	2155	1162	1660	1663.93	0.82	-2215	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	497	6.48	0.71	12	0.06	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	5440	-69.04	20240205	1330	26.62	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
4	20250124	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	24	2	1.45	19757548	11913	38.76	1660	1684	1617	2155	1162	1660	1658.49	0.82	-1830	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	497	6.48	0.71	12	0.04	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	5440	-69.04	20240205	1330	26.62	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
5	20250124	131113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1659	-1	5	-0.06	15042805	9096	29.60	1660	1679	1617	2155	1162	1660	1653.78	0.82	-1423	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	489	6.38	0.70	12	0.03	260.00	2383.00	5440	20240205	-69.50	1330	20241210	24.74	1784	-7.01	20250116	1520	9.14	20250102	5440	-69.50	20240205	1330	24.74	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
6	20250124	121109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1659	-1	5	-0.06	12260649	7429	24.17	1660	1674	1617	2155	1162	1660	1650.38	0.82	-857	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	489	6.38	0.70	12	0.03	260.00	2383.00	5440	20240205	-69.50	1330	20241210	24.74	1784	-7.01	20250116	1520	9.14	20250102	5440	-69.50	20240205	1330	24.74	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
7	20250124	111111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	12	2	0.72	11237205	6812	22.17	1660	1674	1617	2155	1162	1660	1649.62	0.82	-895	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	493	6.43	0.70	12	0.02	260.00	2383.00	5440	20240205	-69.26	1330	20241210	25.71	1784	-6.28	20250116	1520	10.00	20250102	5440	-69.26	20240205	1330	25.71	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
8	20250124	101107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	13	2	0.78	10333774	6268	20.40	1660	1674	1617	2155	1162	1660	1648.66	0.82	-1012	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	493	6.43	0.70	12	0.02	260.00	2383.00	5440	20240205	-69.25	1330	20241210	25.79	1784	-6.22	20250116	1520	10.07	20250102	5440	-69.25	20240205	1330	25.79	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
9	20250124	091116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-10	5	-0.60	443638	269	0.88	1660	1660	1649	2155	1162	1660	1649.21	0.82	-227	1724	1691	1674	1641	1624	1683	1633	29	495	100	990	1	1	29490202	487	6.35	0.69	12	0.00	260.00	2383.00	5440	20240205	-69.67	1330	20241210	24.06	1784	-7.51	20250116	1520	8.55	20250102	5440	-69.67	20240205	1330	24.06	20241210	3.15	N	271830	100	29 억	240988	N	N	N	N
10	20250123	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1660	-47	5	-2.75	51366042	30732	97.67	1704	1707	1657	2215	1195	1707	1671.42	0.84	-7460	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	490	6.38	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.49	1330	20241210	24.81	1784	-6.95	20250116	1520	9.21	20250102	5440	-69.49	20240205	1330	24.81	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
11	20250123	151105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1660	-47	5	-2.75	49606390	29672	94.30	1704	1707	1657	2215	1195	1707	1671.82	0.84	-7201	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	490	6.38	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.49	1330	20241210	24.81	1784	-6.95	20250116	1520	9.21	20250102	5440	-69.49	20240205	1330	24.81	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
12	20250123	141107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1665	-42	5	-2.46	39124533	23365	74.25	1704	1707	1657	2215	1195	1707	1674.49	0.84	-5850	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	491	6.40	0.70	12	0.08	260.00	2383.00	5440	20240205	-69.39	1330	20241210	25.19	1784	-6.67	20250116	1520	9.54	20250102	5440	-69.39	20240205	1330	25.19	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
13	20250123	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	-35	5	-2.05	36006901	21495	68.31	1704	1707	1657	2215	1195	1707	1675.13	0.84	-4744	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	493	6.43	0.70	12	0.07	260.00	2383.00	5440	20240205	-69.26	1330	20241210	25.71	1784	-6.28	20250116	1520	10.00	20250102	5440	-69.26	20240205	1330	25.71	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
14	20250123	121105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1667	-40	5	-2.34	26787809	15979	50.78	1704	1707	1657	2215	1195	1707	1676.44	0.84	-4563	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	492	6.41	0.70	12	0.05	260.00	2383.00	5440	20240205	-69.36	1330	20241210	25.34	1784	-6.56	20250116	1520	9.67	20250102	5440	-69.36	20240205	1330	25.34	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
15	20250123	111056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1663	-44	5	-2.58	21727741	12939	41.12	1704	1707	1657	2215	1195	1707	1679.24	0.84	-3879	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	490	6.40	0.70	12	0.04	260.00	2383.00	5440	20240205	-69.43	1330	20241210	25.04	1784	-6.78	20250116	1520	9.41	20250102	5440	-69.43	20240205	1330	25.04	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
16	20250123	101104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1673	-34	5	-1.99	14562716	8625	27.41	1704	1707	1669	2215	1195	1707	1688.43	0.84	-3751	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	493	6.43	0.70	12	0.03	260.00	2383.00	5440	20240205	-69.25	1330	20241210	25.79	1784	-6.22	20250116	1520	10.07	20250102	5440	-69.25	20240205	1330	25.79	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
17	20250123	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	-4	5	-0.23	4078381	2414	7.67	1704	1707	1685	2215	1195	1707	1689.47	0.84	-135	1733	1719	1696	1682	1659	1727	1690	29	508	100	1020	1	1	29490202	502	6.55	0.71	12	0.01	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1784	-4.54	20250116	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.18	N	271830	100	29 억	248448	N	N	N	N
18	20250122	161056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	14	2	0.83	53504884	31465	92.26	1673	1710	1673	2200	1186	1693	1700.45	0.85	-1774	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	503	6.57	0.72	12	0.11	260.00	2383.00	5440	20240205	-68.62	1330	20241210	28.35	1784	-4.32	20250116	1520	12.30	20250102	5440	-68.62	20240205	1330	28.35	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
19	20250122	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	1	2	0.06	48340923	28429	83.36	1673	1710	1673	2200	1186	1693	1700.41	0.85	-1267	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	500	6.52	0.71	12	0.10	260.00	2383.00	5440	20240205	-68.86	1330	20241210	27.37	1784	-5.04	20250116	1520	11.45	20250102	5440	-68.86	20240205	1330	27.37	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
20	20250122	141057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	14	2	0.83	43852390	25788	75.62	1673	1710	1673	2200	1186	1693	1700.50	0.85	-1298	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	503	6.57	0.72	12	0.09	260.00	2383.00	5440	20240205	-68.62	1330	20241210	28.35	1784	-4.32	20250116	1520	12.30	20250102	5440	-68.62	20240205	1330	28.35	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
21	20250122	131058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	7	2	0.41	40657064	23909	70.11	1673	1710	1673	2200	1186	1693	1700.49	0.85	-1190	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	501	6.54	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.75	1330	20241210	27.82	1784	-4.71	20250116	1520	11.84	20250102	5440	-68.75	20240205	1330	27.82	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
22	20250122	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	17	2	1.00	39211027	23059	67.61	1673	1710	1673	2200	1186	1693	1700.47	0.85	-514	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	504	6.58	0.72	12	0.08	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1784	-4.15	20250116	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
23	20250122	111058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	17	2	1.00	38333148	22545	66.11	1673	1710	1673	2200	1186	1693	1700.29	0.85	-512	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	504	6.58	0.72	12	0.08	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1784	-4.15	20250116	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
24	20250122	101057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	7	2	0.41	18558227	10907	31.98	1673	1705	1673	2200	1186	1693	1701.50	0.85	-512	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	501	6.54	0.71	12	0.04	260.00	2383.00	5440	20240205	-68.75	1330	20241210	27.82	1784	-4.71	20250116	1520	11.84	20250102	5440	-68.75	20240205	1330	27.82	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
25	20250122	091059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	11	2	0.65	170677	102	0.30	1673	1704	1673	2200	1186	1693	1673.30	0.85	-1	1781	1737	1706	1662	1631	1721	1646	29	507	100	1010	1	1	29490202	503	6.55	0.72	12	0.00	260.00	2383.00	5440	20240205	-68.68	1330	20241210	28.12	1784	-4.48	20250116	1520	12.11	20250102	5440	-68.68	20240205	1330	28.12	20241210	3.18	N	271830	100	29 억	250222	N	N	N	N
26	20250121	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	-44	5	-2.53	57454248	33737	72.31	1750	1750	1675	2255	1216	1737	1702.98	0.86	-4205	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	499	6.51	0.71	12	0.11	260.00	2383.00	5440	20240205	-68.88	1330	20241210	27.29	1784	-5.10	20250116	1520	11.38	20250102	5440	-68.88	20240205	1330	27.29	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
27	20250121	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	-27	5	-1.55	54432734	31953	68.48	1750	1750	1675	2255	1216	1737	1703.52	0.86	-3380	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	504	6.58	0.72	12	0.11	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1784	-4.15	20250116	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
28	20250121	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	-41	5	-2.36	53920331	31652	67.84	1750	1750	1675	2255	1216	1737	1703.54	0.86	-3356	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	500	6.52	0.71	12	0.11	260.00	2383.00	5440	20240205	-68.82	1330	20241210	27.52	1784	-4.93	20250116	1520	11.58	20250102	5440	-68.82	20240205	1330	27.52	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
29	20250121	131052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	-42	5	-2.42	50735342	29773	63.81	1750	1750	1675	2255	1216	1737	1704.07	0.86	-2647	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	500	6.52	0.71	12	0.10	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	5440	-68.84	20240205	1330	27.44	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
30	20250121	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	-42	5	-2.42	43762480	25649	54.97	1750	1750	1675	2255	1216	1737	1706.21	0.86	-2655	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	500	6.52	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	5440	-68.84	20240205	1330	27.44	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
31	20250121	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-47	5	-2.71	31728508	18541	39.74	1750	1750	1690	2255	1216	1737	1711.26	0.86	-1178	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	498	6.50	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.93	1330	20241210	27.07	1784	-5.27	20250116	1520	11.18	20250102	5440	-68.93	20240205	1330	27.07	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
32	20250121	100950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1729	-8	5	-0.46	17043877	9888	21.19	1750	1750	1710	2255	1216	1737	1723.69	0.86	-1412	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	510	6.65	0.73	12	0.03	260.00	2383.00	5440	20240205	-68.22	1330	20241210	30.00	1784	-3.08	20250116	1520	13.75	20250102	5440	-68.22	20240205	1330	30.00	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
33	20250121	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1737	0	3	0.00	517503	297	0.64	1750	1750	1737	2255	1216	1737	1742.43	0.86	-268	1786	1761	1749	1724	1712	1755	1718	29	518	100	1040	1	1	29490202	512	6.68	0.73	12	0.00	260.00	2383.00	5440	20240205	-68.07	1330	20241210	30.60	1784	-2.63	20250116	1520	14.28	20250102	5440	-68.07	20240205	1330	30.60	20241210	3.19	N	271830	100	29 억	254410	N	N	N	N
34	20250120	161039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1737	-37	5	-2.09	81695586	46658	126.52	1761	1774	1737	2305	1242	1774	1750.94	0.87	-2930	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	512	6.68	0.73	12	0.16	260.00	2383.00	5440	20240205	-68.07	1330	20241210	30.60	1784	-2.63	20250116	1520	14.28	20250102	5440	-68.07	20240205	1330	30.60	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
35	20250120	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1742	-32	5	-1.80	73962820	42210	114.46	1761	1774	1737	2305	1242	1774	1752.26	0.87	-2242	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	514	6.70	0.73	12	0.14	260.00	2383.00	5440	20240205	-67.98	1330	20241210	30.98	1784	-2.35	20250116	1520	14.61	20250102	5440	-67.98	20240205	1330	30.98	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
36	20250120	141049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1744	-30	5	-1.69	60072196	34222	92.80	1761	1774	1737	2305	1242	1774	1755.37	0.87	-743	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	514	6.71	0.73	12	0.12	260.00	2383.00	5440	20240205	-67.94	1330	20241210	31.13	1784	-2.24	20250116	1520	14.74	20250102	5440	-67.94	20240205	1330	31.13	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
37	20250120	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1740	-34	5	-1.92	51014972	29024	78.70	1761	1774	1740	2305	1242	1774	1757.68	0.87	-398	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	513	6.69	0.73	12	0.10	260.00	2383.00	5440	20240205	-68.01	1330	20241210	30.83	1784	-2.47	20250116	1520	14.47	20250102	5440	-68.01	20240205	1330	30.83	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
38	20250120	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1762	-12	5	-0.68	22845020	12908	35.00	1761	1774	1751	2305	1242	1774	1769.83	0.87	-2782	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	520	6.78	0.74	12	0.04	260.00	2383.00	5440	20240205	-67.61	1330	20241210	32.48	1784	-1.23	20250116	1520	15.92	20250102	5440	-67.61	20240205	1330	32.48	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
39	20250120	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1764	-10	5	-0.56	19745090	11152	30.24	1761	1774	1751	2305	1242	1774	1770.54	0.87	-2393	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	520	6.78	0.74	12	0.04	260.00	2383.00	5440	20240205	-67.57	1330	20241210	32.63	1784	-1.12	20250116	1520	16.05	20250102	5440	-67.57	20240205	1330	32.63	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
40	20250120	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1771	-3	5	-0.17	12687621	7166	19.43	1761	1774	1751	2305	1242	1774	1770.53	0.87	-2095	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	522	6.81	0.74	12	0.02	260.00	2383.00	5440	20240205	-67.44	1330	20241210	33.16	1784	-0.73	20250116	1520	16.51	20250102	5440	-67.44	20240205	1330	33.16	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
41	20250120	091052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1772	-2	5	-0.11	550201	312	0.85	1761	1774	1751	2305	1242	1774	1763.46	0.87	-1	1810	1792	1761	1743	1712	1801	1752	29	531	100	1060	1	1	29490202	523	6.82	0.74	12	0.00	260.00	2383.00	5440	20240205	-67.43	1330	20241210	33.23	1784	-0.67	20250116	1520	16.58	20250102	5440	-67.43	20240205	1330	33.23	20241210	3.18	N	271830	100	29 억	257340	N	N	N	N
42	20250117	161046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	3	2	0.17	64476279	36871	59.59	1757	1779	1730	2300	1240	1771	1748.33	0.88	-1623	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	523	6.82	0.74	12	0.13	260.00	2383.00	5440	20240205	-67.39	1330	20241210	33.38	1784	-0.56	20250116	1520	16.71	20250102	5440	-67.39	20240205	1330	33.38	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
43	20250117	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1773	2	2	0.11	60207177	34465	55.70	1757	1779	1730	2300	1240	1771	1746.91	0.88	-1350	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	523	6.82	0.74	12	0.12	260.00	2383.00	5440	20240205	-67.41	1330	20241210	33.31	1784	-0.62	20250116	1520	16.64	20250102	5440	-67.41	20240205	1330	33.31	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
44	20250117	141051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1748	-23	5	-1.30	50487271	28939	46.77	1757	1777	1730	2300	1240	1771	1744.61	0.88	-1166	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	515	6.72	0.73	12	0.10	260.00	2383.00	5440	20240205	-67.87	1330	20241210	31.43	1784	-2.02	20250116	1520	15.00	20250102	5440	-67.87	20240205	1330	31.43	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
45	20250117	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1750	-21	5	-1.19	42709914	24476	39.56	1757	1777	1730	2300	1240	1771	1744.97	0.88	-782	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	516	6.73	0.73	12	0.08	260.00	2383.00	5440	20240205	-67.83	1330	20241210	31.58	1784	-1.91	20250116	1520	15.13	20250102	5440	-67.83	20240205	1330	31.58	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
46	20250117	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1745	-26	5	-1.47	33871939	19416	31.38	1757	1777	1730	2300	1240	1771	1744.54	0.88	-66	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	515	6.71	0.73	12	0.07	260.00	2383.00	5440	20240205	-67.92	1330	20241210	31.20	1784	-2.19	20250116	1520	14.80	20250102	5440	-67.92	20240205	1330	31.20	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
47	20250117	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1750	-21	5	-1.19	32231745	18474	29.86	1757	1777	1730	2300	1240	1771	1744.71	0.88	136	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	516	6.73	0.73	12	0.06	260.00	2383.00	5440	20240205	-67.83	1330	20241210	31.58	1784	-1.91	20250116	1520	15.13	20250102	5440	-67.83	20240205	1330	31.58	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
48	20250117	101051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1749	-22	5	-1.24	28834009	16528	26.71	1757	1777	1730	2300	1240	1771	1744.56	0.88	51	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	516	6.73	0.73	12	0.06	260.00	2383.00	5440	20240205	-67.85	1330	20241210	31.50	1784	-1.96	20250116	1520	15.07	20250102	5440	-67.85	20240205	1330	31.50	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
49	20250117	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1772	1	2	0.06	331980	188	0.30	1757	1777	1757	2300	1240	1771	1765.85	0.88	-153	1813	1791	1762	1740	1711	1803	1752	29	529	100	1060	1	1	29490202	523	6.82	0.74	12	0.00	260.00	2383.00	5440	20240205	-67.43	1330	20241210	33.23	1784	-0.67	20250116	1520	16.58	20250102	5440	-67.43	20240205	1330	33.23	20241210	3.10	N	271830	100	29 억	258963	N	N	N	N
50	20250116	161042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1771	24	2	1.37	109594075	61875	63.83	1742	1784	1733	2270	1223	1747	1771.22	0.88	-1356	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	522	6.81	0.74	12	0.21	260.00	2383.00	5440	20240205	-67.44	1330	20241210	33.16	1784	-0.73	20250116	1520	16.51	20250102	5440	-67.44	20240205	1330	33.16	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
51	20250116	150952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1783	36	2	2.06	105384353	59507	61.38	1742	1784	1733	2270	1223	1747	1770.96	0.88	-1350	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	526	6.86	0.75	12	0.20	260.00	2383.00	5440	20240205	-67.22	1330	20241210	34.06	1784	-0.06	20250116	1520	17.30	20250102	5440	-67.22	20240205	1330	34.06	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
52	20250116	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	35	2	2.00	99137500	55996	57.76	1742	1784	1733	2270	1223	1747	1770.44	0.88	-1290	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	526	6.85	0.75	12	0.19	260.00	2383.00	5440	20240205	-67.24	1330	20241210	33.98	1784	-0.11	20250116	1520	17.24	20250102	5440	-67.24	20240205	1330	33.98	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
53	20250116	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1783	36	2	2.06	73024022	41348	42.65	1742	1784	1733	2270	1223	1747	1766.08	0.88	-1072	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	526	6.86	0.75	12	0.14	260.00	2383.00	5440	20240205	-67.22	1330	20241210	34.06	1784	-0.06	20250116	1520	17.30	20250102	5440	-67.22	20240205	1330	34.06	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
54	20250116	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1753	6	2	0.34	35242617	20128	20.76	1742	1780	1733	2270	1223	1747	1750.92	0.88	404	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	517	6.74	0.74	12	0.07	260.00	2383.00	5440	20240205	-67.78	1330	20241210	31.80	1780	-1.52	20250116	1520	15.33	20250102	5440	-67.78	20240205	1330	31.80	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
55	20250116	111047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1747	0	3	0.00	25628794	14617	15.08	1742	1780	1733	2270	1223	1747	1753.36	0.88	116	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	515	6.72	0.73	12	0.05	260.00	2383.00	5440	20240205	-67.89	1330	20241210	31.35	1780	-1.85	20250116	1520	14.93	20250102	5440	-67.89	20240205	1330	31.35	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
56	20250116	101048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1747	0	3	0.00	21211745	12089	12.47	1742	1780	1733	2270	1223	1747	1754.63	0.88	-129	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	515	6.72	0.73	12	0.04	260.00	2383.00	5440	20240205	-67.89	1330	20241210	31.35	1780	-1.85	20250116	1520	14.93	20250102	5440	-67.89	20240205	1330	31.35	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
57	20250116	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1760	13	2	0.74	6603451	3754	3.87	1742	1780	1742	2270	1223	1747	1759.04	0.88	-285	1805	1776	1718	1689	1631	1790	1703	29	523	100	1040	1	1	29490202	519	6.77	0.74	12	0.01	260.00	2383.00	5440	20240205	-67.65	1330	20241210	32.33	1780	-1.12	20250116	1520	15.79	20250102	5440	-67.65	20240205	1330	32.33	20241210	3.09	N	271830	100	29 억	259896	N	N	N	N
58	20250115	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1747	63	2	3.74	166064397	96941	266.55	1660	1747	1660	2185	1179	1684	1713.04	0.89	-3125	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	515	6.72	0.73	12	0.33	260.00	2383.00	5440	20240205	-67.89	1330	20241210	31.35	1747	0.00	20250115	1520	14.93	20250102	5440	-67.89	20240205	1330	31.35	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
59	20250115	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	39	2	2.32	137927016	80798	222.16	1660	1747	1660	2185	1179	1684	1707.06	0.89	-3018	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	508	6.63	0.72	12	0.27	260.00	2383.00	5440	20240205	-68.33	1330	20241210	29.55	1747	-1.37	20250115	1520	13.36	20250102	5440	-68.33	20240205	1330	29.55	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
60	20250115	141039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1743	59	2	3.50	121479597	71268	195.96	1660	1745	1660	2185	1179	1684	1704.55	0.89	-3381	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	514	6.70	0.73	12	0.24	260.00	2383.00	5440	20240205	-67.96	1330	20241210	31.05	1745	-0.11	20250115	1520	14.67	20250102	5440	-67.96	20240205	1330	31.05	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
61	20250115	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	15	2	0.89	44233039	26343	72.43	1660	1700	1660	2185	1179	1684	1679.12	0.89	-3490	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	501	6.53	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.77	1330	20241210	27.74	1730	-1.79	20250107	1520	11.78	20250102	5440	-68.77	20240205	1330	27.74	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
62	20250115	121031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	0	3	0.00	33723374	20131	55.35	1660	1695	1660	2185	1179	1684	1675.20	0.89	-3202	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	497	6.48	0.71	12	0.07	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1730	-2.66	20250107	1520	10.79	20250102	5440	-69.04	20240205	1330	26.62	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
63	20250115	111044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	4	2	0.24	25274989	15113	41.55	1660	1695	1660	2185	1179	1684	1672.40	0.89	-1167	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	498	6.49	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.97	1330	20241210	26.92	1730	-2.43	20250107	1520	11.05	20250102	5440	-68.97	20240205	1330	26.92	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
64	20250115	101044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	11	2	0.65	19379406	11610	31.92	1660	1695	1660	2185	1179	1684	1669.20	0.89	-1484	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	500	6.52	0.71	12	0.04	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1730	-2.02	20250107	1520	11.51	20250102	5440	-68.84	20240205	1330	27.44	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
65	20250115	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	-22	5	-1.31	4923723	2963	8.15	1660	1668	1660	2185	1179	1684	1661.74	0.89	1524	1714	1698	1674	1658	1634	1707	1667	29	501	100	1010	1	1	29490202	490	6.39	0.70	12	0.01	260.00	2383.00	5440	20240205	-69.45	1330	20241210	24.96	1730	-3.93	20250107	1520	9.34	20250102	5440	-69.45	20240205	1330	24.96	20241210	3.09	N	271830	100	29 억	263444	N	N	N	N
66	20250114	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	15	2	0.90	61074465	36360	118.16	1650	1690	1650	2165	1169	1669	1679.71	0.91	-4490	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	497	6.48	0.71	12	0.12	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1730	-2.66	20250107	1520	10.79	20250102	5440	-69.04	20240205	1330	26.62	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
67	20250114	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	3	2	0.18	56798221	33820	109.91	1650	1690	1650	2165	1169	1669	1679.43	0.91	-4351	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	493	6.43	0.70	12	0.11	260.00	2383.00	5440	20240205	-69.26	1330	20241210	25.71	1730	-3.35	20250107	1520	10.00	20250102	5440	-69.26	20240205	1330	25.71	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
68	20250114	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	-1	5	-0.06	38691781	23049	74.90	1650	1690	1650	2165	1169	1669	1678.68	0.91	-3863	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	492	6.42	0.70	12	0.08	260.00	2383.00	5440	20240205	-69.34	1330	20241210	25.41	1730	-3.58	20250107	1520	9.74	20250102	5440	-69.34	20240205	1330	25.41	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
69	20250114	131038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	10	2	0.60	25854323	15389	50.01	1650	1690	1650	2165	1169	1669	1680.05	0.91	-3613	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	495	6.46	0.70	12	0.05	260.00	2383.00	5440	20240205	-69.14	1330	20241210	26.24	1730	-2.95	20250107	1520	10.46	20250102	5440	-69.14	20240205	1330	26.24	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
70	20250114	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	12	2	0.72	15667901	9324	30.30	1650	1690	1650	2165	1169	1669	1680.38	0.91	-3943	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	496	6.47	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.10	1330	20241210	26.39	1730	-2.83	20250107	1520	10.59	20250102	5440	-69.10	20240205	1330	26.39	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
71	20250114	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	13	2	0.78	13217020	7866	25.56	1650	1690	1650	2165	1169	1669	1680.27	0.91	-2499	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	496	6.47	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1730	-2.77	20250107	1520	10.66	20250102	5440	-69.08	20240205	1330	26.47	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
72	20250114	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	13	2	0.78	10303234	6124	19.90	1650	1690	1650	2165	1169	1669	1682.44	0.91	-2528	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	496	6.47	0.71	12	0.02	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1730	-2.77	20250107	1520	10.66	20250102	5440	-69.08	20240205	1330	26.47	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
73	20250114	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	17	2	1.02	837327	500	1.62	1650	1686	1650	2165	1169	1669	1674.65	0.91	-380	1732	1700	1679	1647	1626	1690	1637	29	496	100	1000	1	1	29490202	497	6.48	0.71	12	0.00	260.00	2383.00	5440	20240205	-69.01	1330	20241210	26.77	1730	-2.54	20250107	1520	10.92	20250102	5440	-69.01	20240205	1330	26.77	20241210	3.15	N	271830	100	29 억	267934	N	N	N	N
74	20250113	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	-40	5	-2.34	51601321	30760	85.13	1711	1711	1658	2220	1197	1709	1677.55	0.93	-5994	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	492	6.42	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.32	1330	20241210	25.49	1730	-3.53	20250107	1520	9.80	20250102	5440	-69.32	20240205	1330	25.49	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
75	20250113	151029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	-40	5	-2.34	48443959	28863	79.88	1711	1711	1662	2220	1197	1709	1678.41	0.93	-5957	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	492	6.42	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.32	1330	20241210	25.49	1730	-3.53	20250107	1520	9.80	20250102	5440	-69.32	20240205	1330	25.49	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
76	20250113	141004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-35	5	-2.05	40950937	24363	67.42	1711	1711	1665	2220	1197	1709	1680.87	0.93	-3237	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	494	6.44	0.70	12	0.08	260.00	2383.00	5440	20240205	-69.23	1330	20241210	25.86	1730	-3.24	20250107	1520	10.13	20250102	5440	-69.23	20240205	1330	25.86	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
77	20250113	131012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1666	-43	5	-2.52	26315477	15618	43.22	1711	1711	1665	2220	1197	1709	1684.95	0.93	-3542	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	491	6.41	0.70	12	0.05	260.00	2383.00	5440	20240205	-69.38	1330	20241210	25.26	1730	-3.70	20250107	1520	9.61	20250102	5440	-69.38	20240205	1330	25.26	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
78	20250113	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-21	5	-1.23	15174961	8994	24.89	1711	1711	1679	2220	1197	1709	1687.23	0.93	-1641	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	498	6.49	0.71	12	0.03	260.00	2383.00	5440	20240205	-68.97	1330	20241210	26.92	1730	-2.43	20250107	1520	11.05	20250102	5440	-68.97	20240205	1330	26.92	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
79	20250113	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	-27	5	-1.58	12144191	7194	19.91	1711	1711	1679	2220	1197	1709	1688.10	0.93	-989	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	496	6.47	0.71	12	0.02	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1730	-2.77	20250107	1520	10.66	20250102	5440	-69.08	20240205	1330	26.47	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
80	20250113	101013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	-26	5	-1.52	5195965	3075	8.51	1711	1711	1683	2220	1197	1709	1689.74	0.93	-152	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	496	6.47	0.71	12	0.01	260.00	2383.00	5440	20240205	-69.06	1330	20241210	26.54	1730	-2.72	20250107	1520	10.72	20250102	5440	-69.06	20240205	1330	26.54	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
81	20250113	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	-5	5	-0.29	117913	69	0.19	1711	1711	1704	2220	1197	1709	1708.88	0.93	-64	1728	1718	1704	1694	1680	1711	1687	29	511	100	1020	1	1	29490202	503	6.55	0.72	12	0.00	260.00	2383.00	5440	20240205	-68.68	1330	20241210	28.12	1730	-1.50	20250107	1520	12.11	20250102	5440	-68.68	20240205	1330	28.12	20241210	3.16	N	271830	100	29 억	273495	N	N	N	N
82	20250110	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	-1	5	-0.06	61269094	36078	160.48	1710	1714	1690	2220	1197	1710	1698.24	0.91	4323	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	504	6.57	0.72	12	0.12	260.00	2383.00	5440	20240205	-68.58	1330	20241210	28.50	1730	-1.21	20250107	1520	12.43	20250102	5440	-68.58	20240205	1330	28.50	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
83	20250110	151002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	0	3	0.00	60378838	35556	158.16	1710	1714	1690	2220	1197	1710	1698.13	0.91	4620	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	504	6.58	0.72	12	0.12	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1730	-1.16	20250107	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
84	20250110	141010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	-5	5	-0.29	58002195	34163	151.96	1710	1714	1690	2220	1197	1710	1697.81	0.91	4686	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	503	6.56	0.72	12	0.12	260.00	2383.00	5440	20240205	-68.66	1330	20241210	28.20	1730	-1.45	20250107	1520	12.17	20250102	5440	-68.66	20240205	1330	28.20	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
85	20250110	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	-14	5	-0.82	43153094	25425	113.10	1710	1714	1690	2220	1197	1710	1697.27	0.91	4851	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	500	6.52	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.82	1330	20241210	27.52	1730	-1.97	20250107	1520	11.58	20250102	5440	-68.82	20240205	1330	27.52	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
86	20250110	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	-12	5	-0.70	24690869	14528	64.62	1710	1714	1695	2220	1197	1710	1699.54	0.91	-1012	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	501	6.53	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.79	1330	20241210	27.67	1730	-1.85	20250107	1520	11.71	20250102	5440	-68.79	20240205	1330	27.67	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
87	20250110	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	-13	5	-0.76	22019962	12955	57.63	1710	1714	1697	2220	1197	1710	1699.73	0.91	-1010	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	500	6.53	0.71	12	0.04	260.00	2383.00	5440	20240205	-68.81	1330	20241210	27.59	1730	-1.91	20250107	1520	11.64	20250102	5440	-68.81	20240205	1330	27.59	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
88	20250110	101006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	-5	5	-0.29	2515355	1479	6.58	1710	1714	1697	2220	1197	1710	1700.71	0.91	-240	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	503	6.56	0.72	12	0.01	260.00	2383.00	5440	20240205	-68.66	1330	20241210	28.20	1730	-1.45	20250107	1520	12.17	20250102	5440	-68.66	20240205	1330	28.20	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
89	20250110	091010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	4	2	0.23	193250	113	0.50	1710	1714	1710	2220	1197	1710	1710.18	0.91	-99	1723	1716	1703	1696	1683	1720	1700	29	510	100	1020	1	1	29490202	505	6.59	0.72	12	0.00	260.00	2383.00	5440	20240205	-68.49	1330	20241210	28.87	1730	-0.92	20250107	1520	12.76	20250102	5440	-68.49	20240205	1330	28.87	20241210	3.17	N	271830	100	29 억	269172	N	N	N	N
90	20250109	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	7	2	0.41	38138024	22421	85.11	1703	1710	1690	2210	1193	1703	1700.95	0.92	-1402	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	504	6.58	0.72	12	0.08	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1730	-1.16	20250107	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
91	20250109	150955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	-2	5	-0.12	31337214	18434	69.97	1703	1707	1690	2210	1193	1703	1699.97	0.92	-1915	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	502	6.54	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.73	1330	20241210	27.89	1730	-1.68	20250107	1520	11.91	20250102	5440	-68.73	20240205	1330	27.89	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
92	20250109	141003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	-3	5	-0.18	30461410	17919	68.02	1703	1707	1690	2210	1193	1703	1699.95	0.92	-1827	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	501	6.54	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.75	1330	20241210	27.82	1730	-1.73	20250107	1520	11.84	20250102	5440	-68.75	20240205	1330	27.82	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
93	20250109	131001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	-5	5	-0.29	29985824	17639	66.95	1703	1707	1690	2210	1193	1703	1699.97	0.92	-1837	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	501	6.53	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.79	1330	20241210	27.67	1730	-1.85	20250107	1520	11.71	20250102	5440	-68.79	20240205	1330	27.67	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
94	20250109	121002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1702	-1	5	-0.06	27537158	16197	61.48	1703	1707	1690	2210	1193	1703	1700.14	0.92	-1810	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	502	6.55	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.71	1330	20241210	27.97	1730	-1.62	20250107	1520	11.97	20250102	5440	-68.71	20240205	1330	27.97	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
95	20250109	111006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	0	3	0.00	25248071	14850	56.37	1703	1707	1690	2210	1193	1703	1700.21	0.92	-1059	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	502	6.55	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1730	-1.56	20250107	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
96	20250109	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	2	2	0.12	2306476	1355	5.14	1703	1707	1698	2210	1193	1703	1702.20	0.92	-668	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	503	6.56	0.72	12	0.00	260.00	2383.00	5440	20240205	-68.66	1330	20241210	28.20	1730	-1.45	20250107	1520	12.17	20250102	5440	-68.66	20240205	1330	28.20	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
97	20250109	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	-2	5	-0.12	468329	275	1.04	1703	1707	1701	2210	1193	1703	1703.01	0.92	-183	1720	1711	1701	1692	1682	1706	1687	29	507	100	1020	1	1	29490202	502	6.54	0.71	12	0.00	260.00	2383.00	5440	20240205	-68.73	1330	20241210	27.89	1730	-1.68	20250107	1520	11.91	20250102	5440	-68.73	20240205	1330	27.89	20241210	3.17	N	271830	100	29 억	270574	N	N	N	N
98	20250108	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	4	2	0.24	44764581	26301	95.03	1704	1710	1691	2205	1190	1699	1702.01	0.92	-144	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	502	6.55	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1730	-1.56	20250107	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
99	20250108	150957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	4	2	0.24	41538764	24402	88.17	1704	1710	1691	2205	1190	1699	1702.27	0.92	39	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	502	6.55	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1730	-1.56	20250107	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
100	20250108	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	6	2	0.35	40482759	23782	85.93	1704	1710	1691	2205	1190	1699	1702.24	0.92	116	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	503	6.56	0.72	12	0.08	260.00	2383.00	5440	20240205	-68.66	1330	20241210	28.20	1730	-1.45	20250107	1520	12.17	20250102	5440	-68.66	20240205	1330	28.20	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
101	20250108	130959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	4	2	0.24	32713692	19209	69.40	1704	1710	1691	2205	1190	1699	1703.04	0.92	-184	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	502	6.55	0.71	12	0.07	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1730	-1.56	20250107	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
102	20250108	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	0	3	0.00	30056107	17646	63.76	1704	1710	1691	2205	1190	1699	1703.28	0.92	-148	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	501	6.53	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.77	1330	20241210	27.74	1730	-1.79	20250107	1520	11.78	20250102	5440	-68.77	20240205	1330	27.74	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
103	20250108	110957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	6	2	0.35	25302765	14854	53.67	1704	1710	1691	2205	1190	1699	1703.43	0.92	-597	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	503	6.56	0.72	12	0.05	260.00	2383.00	5440	20240205	-68.66	1330	20241210	28.20	1730	-1.45	20250107	1520	12.17	20250102	5440	-68.66	20240205	1330	28.20	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
104	20250108	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	4	2	0.24	4834614	2845	10.28	1704	1710	1691	2205	1190	1699	1699.34	0.92	-252	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	502	6.55	0.71	12	0.01	260.00	2383.00	5440	20240205	-68.69	1330	20241210	28.05	1730	-1.56	20250107	1520	12.04	20250102	5440	-68.69	20240205	1330	28.05	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
105	20250108	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	10	2	0.59	2242327	1314	4.75	1704	1710	1699	2205	1190	1699	1706.49	0.92	-1176	1751	1724	1703	1676	1655	1723	1675	29	506	100	1010	1	1	29490202	504	6.57	0.72	12	0.00	260.00	2383.00	5440	20240205	-68.58	1330	20241210	28.50	1730	-1.21	20250107	1520	12.43	20250102	5440	-68.58	20240205	1330	28.50	20241210	3.17	N	271830	100	29 억	270718	N	N	N	N
106	20250107	160949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	0	3	0.00	46904271	27661	77.75	1699	1730	1682	2205	1190	1699	1695.68	0.94	-5218	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	501	6.53	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.77	1330	20241210	27.74	1730	-1.79	20250107	1520	11.78	20250102	5440	-68.77	20240205	1330	27.74	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
107	20250107	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	-10	5	-0.59	43585003	25706	72.25	1699	1730	1682	2205	1190	1699	1695.52	0.94	-5212	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	498	6.50	0.71	12	0.09	260.00	2383.00	5440	20240205	-68.95	1330	20241210	26.99	1730	-2.37	20250107	1520	11.12	20250102	5440	-68.95	20240205	1330	26.99	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
108	20250107	140949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	-4	5	-0.24	38466046	22678	63.74	1699	1730	1682	2205	1190	1699	1696.18	0.94	-4729	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	500	6.52	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1730	-2.02	20250107	1520	11.51	20250102	5440	-68.84	20240205	1330	27.44	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
109	20250107	130949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	-2	5	-0.12	37727520	22240	62.51	1699	1730	1682	2205	1190	1699	1696.38	0.94	-4626	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	500	6.53	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.81	1330	20241210	27.59	1730	-1.91	20250107	1520	11.64	20250102	5440	-68.81	20240205	1330	27.59	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
110	20250107	120950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	-1	5	-0.06	34857706	20540	57.73	1699	1730	1682	2205	1190	1699	1697.06	0.94	-4533	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	501	6.53	0.71	12	0.07	260.00	2383.00	5440	20240205	-68.79	1330	20241210	27.67	1730	-1.85	20250107	1520	11.71	20250102	5440	-68.79	20240205	1330	27.67	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
111	20250107	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	-3	5	-0.18	27030646	15928	44.77	1699	1730	1682	2205	1190	1699	1697.05	0.94	-4323	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	500	6.52	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.82	1330	20241210	27.52	1730	-1.97	20250107	1520	11.58	20250102	5440	-68.82	20240205	1330	27.52	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
112	20250107	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-8	5	-0.47	15705291	9225	25.93	1699	1730	1682	2205	1190	1699	1702.47	0.94	-3241	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	499	6.50	0.71	12	0.03	260.00	2383.00	5440	20240205	-68.92	1330	20241210	27.14	1730	-2.25	20250107	1520	11.25	20250102	5440	-68.92	20240205	1330	27.14	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
113	20250107	090955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	11	2	0.65	7969321	4656	13.09	1699	1730	1690	2205	1190	1699	1711.62	0.94	-1541	1753	1726	1688	1661	1623	1739	1674	29	506	100	1010	1	1	29490202	504	6.58	0.72	12	0.02	260.00	2383.00	5440	20240205	-68.57	1330	20241210	28.57	1730	-1.16	20250107	1520	12.50	20250102	5440	-68.57	20240205	1330	28.57	20241210	3.21	N	271830	100	29 억	275913	N	N	N	N
114	20250106	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	49	2	2.97	58903826	35138	105.76	1670	1715	1650	2145	1155	1650	1676.35	0.92	5726	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	501	6.53	0.71	12	0.12	260.00	2383.00	5440	20240205	-68.77	1330	20241210	27.74	1715	-0.93	20250106	1520	11.78	20250102	5440	-68.77	20240205	1330	27.74	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
115	20250106	150937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	36	2	2.18	54513425	32538	97.93	1670	1715	1650	2145	1155	1650	1675.38	0.92	5730	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	497	6.48	0.71	12	0.11	260.00	2383.00	5440	20240205	-69.01	1330	20241210	26.77	1715	-1.69	20250106	1520	10.92	20250102	5440	-69.01	20240205	1330	26.77	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
116	20250106	140940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	24	2	1.45	50304842	30034	90.40	1670	1715	1650	2145	1155	1650	1674.93	0.92	5957	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	494	6.44	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.23	1330	20241210	25.86	1715	-2.39	20250106	1520	10.13	20250102	5440	-69.23	20240205	1330	25.86	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
117	20250106	130928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	40	2	2.42	48093401	28714	86.42	1670	1715	1650	2145	1155	1650	1674.91	0.92	5693	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	498	6.50	0.71	12	0.10	260.00	2383.00	5440	20240205	-68.93	1330	20241210	27.07	1715	-1.46	20250106	1520	11.18	20250102	5440	-68.93	20240205	1330	27.07	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
118	20250106	120935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	32	2	1.94	30374523	18226	54.86	1670	1683	1650	2145	1155	1650	1666.55	0.92	4672	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	496	6.47	0.71	12	0.06	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1683	-0.06	20250106	1520	10.66	20250102	5440	-69.08	20240205	1330	26.47	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
119	20250106	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	29	2	1.76	26208982	15744	47.39	1670	1679	1650	2145	1155	1650	1664.70	0.92	4173	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	495	6.46	0.70	12	0.05	260.00	2383.00	5440	20240205	-69.14	1330	20241210	26.24	1679	0.00	20250106	1520	10.46	20250102	5440	-69.14	20240205	1330	26.24	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
120	20250106	100929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1667	17	2	1.03	12997378	7839	23.59	1670	1670	1650	2145	1155	1650	1658.04	0.92	1334	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	492	6.41	0.70	12	0.03	260.00	2383.00	5440	20240205	-69.36	1330	20241210	25.34	1670	-0.18	20250106	1520	9.67	20250102	5440	-69.36	20240205	1330	25.34	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
121	20250106	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	19	2	1.15	444182	266	0.80	1670	1670	1669	2145	1155	1650	1669.86	0.92	-52	1708	1679	1636	1607	1564	1693	1621	29	495	100	990	1	1	29490202	492	6.42	0.70	12	0.00	260.00	2383.00	5440	20240205	-69.32	1330	20241210	25.49	1670	-0.06	20250106	1520	9.80	20250102	5440	-69.32	20240205	1330	25.49	20241210	3.19	N	271830	100	29 억	270187	N	N	N	N
122	20250103	160926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	38	2	2.36	54172224	33135	49.75	1612	1665	1593	2095	1129	1612	1634.89	0.90	3372	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	487	6.35	0.69	12	0.11	260.00	2383.00	5440	20240205	-69.67	1330	20241210	24.06	1665	-0.90	20250103	1520	8.55	20250102	5440	-69.67	20240205	1330	24.06	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
123	20250103	150929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1648	36	2	2.23	52042076	31844	47.81	1612	1665	1593	2095	1129	1612	1634.28	0.90	3585	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	486	6.34	0.69	12	0.11	260.00	2383.00	5440	20240205	-69.71	1330	20241210	23.91	1665	-1.02	20250103	1520	8.42	20250102	5440	-69.71	20240205	1330	23.91	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
124	20250103	140929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1658	46	2	2.85	47524513	29107	43.70	1612	1665	1593	2095	1129	1612	1632.75	0.90	2431	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	489	6.38	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.52	1330	20241210	24.66	1665	-0.42	20250103	1520	9.08	20250102	5440	-69.52	20240205	1330	24.66	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
125	20250103	130929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1647	35	2	2.17	37737613	23171	34.79	1612	1665	1593	2095	1129	1612	1628.66	0.90	2222	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	486	6.33	0.69	12	0.08	260.00	2383.00	5440	20240205	-69.72	1330	20241210	23.83	1665	-1.08	20250103	1520	8.36	20250102	5440	-69.72	20240205	1330	23.83	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
126	20250103	120928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1665	53	2	3.29	32375181	19921	29.91	1612	1665	1593	2095	1129	1612	1625.18	0.90	3604	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	491	6.40	0.70	12	0.07	260.00	2383.00	5440	20240205	-69.39	1330	20241210	25.19	1665	0.00	20250103	1520	9.54	20250102	5440	-69.39	20240205	1330	25.19	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
127	20250103	110928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1631	19	2	1.18	25629389	15812	23.74	1612	1632	1593	2095	1129	1612	1620.88	0.90	759	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	481	6.27	0.68	12	0.05	260.00	2383.00	5440	20240205	-70.02	1330	20241210	22.63	1632	-0.06	20250103	1520	7.30	20250102	5440	-70.02	20240205	1330	22.63	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
128	20250103	100926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1628	16	2	0.99	4828394	3000	4.50	1612	1630	1593	2095	1129	1612	1609.46	0.90	678	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	480	6.26	0.68	12	0.01	260.00	2383.00	5440	20240205	-70.07	1330	20241210	22.41	1630	-0.12	20250103	1520	7.11	20250102	5440	-70.07	20240205	1330	22.41	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
129	20250103	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1611	-1	5	-0.06	2024916	1261	1.89	1612	1612	1596	2095	1129	1612	1605.80	0.90	-15	1684	1648	1584	1548	1484	1666	1566	29	483	100	960	1	1	29490202	475	6.20	0.68	12	0.00	260.00	2383.00	5440	20240205	-70.39	1330	20241210	21.13	1620	-0.56	20250102	1520	5.99	20250102	5440	-70.39	20240205	1330	21.13	20241210	3.19	N	271830	100	29 억	266850	N	N	N	N
130	20250102	160918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1612	41	2	2.61	103404500	66575	335.34	1571	1620	1520	2040	1100	1571	1553.17	0.85	17321	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	475	6.20	0.68	12	0.23	260.00	2383.00	5440	20240205	-70.37	1330	20241210	21.20	1620	-0.49	20250102	1520	6.05	20250102	5440	-70.37	20240205	1330	21.20	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
131	20250102	150920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	28	2	1.78	97623835	62966	317.16	1571	1620	1520	2040	1100	1571	1550.42	0.85	17681	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	472	6.15	0.67	12	0.21	260.00	2383.00	5440	20240205	-70.61	1330	20241210	20.23	1620	-1.30	20250102	1520	5.20	20250102	5440	-70.61	20240205	1330	20.23	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
132	20250102	140916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-11	5	-0.70	77458736	50217	252.94	1571	1571	1520	2040	1100	1571	1542.48	0.85	17346	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	460	6.00	0.65	12	0.17	260.00	2383.00	5440	20240205	-71.32	1330	20241210	17.29	1571	-0.70	20250102	1520	2.63	20250102	5440	-71.32	20240205	1330	17.29	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
133	20250102	130920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1558	-13	5	-0.83	73299834	47550	239.51	1571	1571	1520	2040	1100	1571	1541.53	0.85	18115	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	459	5.99	0.65	12	0.16	260.00	2383.00	5440	20240205	-71.36	1330	20241210	17.14	1571	-0.83	20250102	1520	2.50	20250102	5440	-71.36	20240205	1330	17.14	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
134	20250102	120917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1546	-25	5	-1.59	65959005	42815	215.66	1571	1571	1520	2040	1100	1571	1540.56	0.85	19671	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	456	5.95	0.65	12	0.15	260.00	2383.00	5440	20240205	-71.58	1330	20241210	16.24	1571	-1.59	20250102	1520	1.71	20250102	5440	-71.58	20240205	1330	16.24	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
135	20250102	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-22	5	-1.40	56678956	36786	185.29	1571	1571	1520	2040	1100	1571	1540.78	0.85	20051	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	457	5.96	0.65	12	0.12	260.00	2383.00	5440	20240205	-71.53	1330	20241210	16.47	1571	-1.40	20250102	1520	1.91	20250102	5440	-71.53	20240205	1330	16.47	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
136	20250102	100916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	-1	5	-0.06	227794	145	0.73	1571	1571	1570	2040	1100	1571	1570.99	0.85	-77	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	463	6.04	0.66	12	0.00	260.00	2383.00	5440	20240205	-71.14	1330	20241210	18.05	1571	-0.06	20250102	1570	0.00	20250102	5440	-71.14	20240205	1330	18.05	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N
137	20250102	090906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1571	0	3	0.00	0	0	0.00	0	0	0	2040	1100	1571	0.00	0.85	0	1598	1584	1566	1552	1534	1591	1559	29	469	100	940	1	1	29490202	463	6.04	0.66	12	0.00	260.00	2383.00	5440	20240205	-71.12	1330	20241210	18.12	0	0.00	0	0	0.00	0	5440	-71.12	20240205	1330	18.12	20241210	3.17	N	271830	100	29 억	249529	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History