KissMeData/013810/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

58 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	160311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3760	-95	5	-2.46	13748207360	3450332	40.72	4155	4275	3760	5010	2700	3855	3984.89	2.85	2401	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	551	-33.27	1.28	12	23.54	-113.00	2942.00	5950	20240118	-36.81	2955	20240712	27.24	4295	-12.46	20250123	3450	8.99	20250102	5530	-32.01	20241031	2955	27.24	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
3	20250124	150312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3825	-30	5	-0.78	13167659855	3296856	38.91	4155	4275	3810	5010	2700	3855	3994.01	2.85	-22771	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	561	-33.85	1.30	12	22.50	-113.00	2942.00	5950	20240118	-35.71	2955	20240712	29.44	4295	-10.94	20250123	3450	10.87	20250102	5530	-30.83	20241031	2955	29.44	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
4	20250124	140312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3875	20	2	0.52	12723906865	3181613	37.55	4155	4275	3825	5010	2700	3855	3999.20	2.85	-25995	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	568	-34.29	1.32	12	21.71	-113.00	2942.00	5950	20240118	-34.87	2955	20240712	31.13	4295	-9.78	20250123	3450	12.32	20250102	5530	-29.93	20241031	2955	31.13	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
5	20250124	130314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	45	2	1.17	11855304800	2956677	34.90	4155	4275	3850	5010	2700	3855	4009.67	2.85	-41483	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	572	-34.51	1.33	12	20.17	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	4295	-9.20	20250123	3450	13.04	20250102	5530	-29.48	20241031	2955	31.98	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
6	20250124	120312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	45	2	1.17	11517640330	2870433	33.88	4155	4275	3850	5010	2700	3855	4012.51	2.85	-20864	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	572	-34.51	1.33	12	19.59	-113.00	2942.00	5950	20240118	-34.45	2955	20240712	31.98	4295	-9.20	20250123	3450	13.04	20250102	5530	-29.48	20241031	2955	31.98	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
7	20250124	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3955	100	2	2.59	10875510165	2706383	31.94	4155	4275	3850	5010	2700	3855	4018.47	2.85	-38878	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	580	-35.00	1.34	12	18.47	-113.00	2942.00	5950	20240118	-33.53	2955	20240712	33.84	4295	-7.92	20250123	3450	14.64	20250102	5530	-28.48	20241031	2955	33.84	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
8	20250124	100312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3985	130	2	3.37	9487591400	2352767	27.77	4155	4275	3850	5010	2700	3855	4032.52	2.85	-53163	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	584	-35.27	1.35	12	16.05	-113.00	2942.00	5950	20240118	-33.03	2955	20240712	34.86	4295	-7.22	20250123	3450	15.51	20250102	5530	-27.94	20241031	2955	34.86	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
9	20250124	090313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	195	2	5.06	3019484260	734883	8.67	4155	4275	4020	5010	2700	3855	4108.80	2.85	-2028	4648	4251	3898	3501	3148	4450	3700	73	1155	500	2460	5	1	14655470	594	-35.84	1.38	12	5.01	-113.00	2942.00	5950	20240118	-31.93	2955	20240712	37.06	4295	-5.70	20250123	3450	17.39	20250102	5530	-26.76	20241031	2955	37.06	20240712	2.56	N	013810	500	73 억	418349	N	N	N	N
10	20250123	160313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3855	240	2	6.64	32590219205	8066404	6785.96	3625	4295	3545	4695	2535	3615	4040.49	5.38	-366457	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	565	-34.12	1.31	12	55.04	-113.00	2942.00	5950	20240118	-35.21	2955	20240712	30.46	4295	-10.24	20250123	3450	11.74	20250102	5530	-30.29	20241031	2955	30.46	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
11	20250123	150310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3815	200	2	5.53	31682928065	7831049	6587.97	3625	4295	3545	4695	2535	3615	4045.81	5.38	-370597	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	559	-33.76	1.30	12	53.43	-113.00	2942.00	5950	20240118	-35.88	2955	20240712	29.10	4295	-11.18	20250123	3450	10.58	20250102	5530	-31.01	20241031	2955	29.10	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
12	20250123	140312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3845	230	2	6.36	30919304340	7632188	6420.67	3625	4295	3545	4695	2535	3615	4051.17	5.38	-420023	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	564	-34.03	1.31	12	52.08	-113.00	2942.00	5950	20240118	-35.38	2955	20240712	30.12	4295	-10.48	20250123	3450	11.45	20250102	5530	-30.47	20241031	2955	30.12	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
13	20250123	130311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3870	255	2	7.05	29376007595	7232868	6084.74	3625	4295	3545	4695	2535	3615	4061.46	5.38	-406207	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	567	-34.25	1.32	12	49.35	-113.00	2942.00	5950	20240118	-34.96	2955	20240712	30.96	4295	-9.90	20250123	3450	12.17	20250102	5530	-30.02	20241031	2955	30.96	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
14	20250123	120311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4090	475	2	13.14	24349455810	5956179	5010.71	3625	4295	3545	4695	2535	3615	4088.10	5.38	-378199	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	599	-36.19	1.39	12	40.64	-113.00	2942.00	5950	20240118	-31.26	2955	20240712	38.41	4295	-4.77	20250123	3450	18.55	20250102	5530	-26.04	20241031	2955	38.41	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
15	20250123	110312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	575	2	15.91	11916266895	2962575	2492.30	3625	4260	3545	4695	2535	3615	4022.27	5.38	-267510	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	614	-37.08	1.42	12	20.21	-113.00	2942.00	5950	20240118	-29.58	2955	20240712	41.79	4260	-1.64	20250123	3450	21.45	20250102	5530	-24.23	20241031	2955	41.79	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
16	20250123	100310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-70	5	-1.94	178205040	49838	41.93	3625	3655	3545	4695	2535	3615	3575.69	5.38	-1557	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	520	-31.37	1.20	12	0.34	-113.00	2942.00	5950	20240118	-40.42	2955	20240712	19.97	3825	-7.32	20250115	3450	2.75	20250102	5530	-35.90	20241031	2955	19.97	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
17	20250123	090310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	15	2	0.41	6006375	1650	1.39	3625	3655	3625	4695	2535	3615	3640.23	5.38	-541	3721	3667	3616	3562	3511	3642	3537	73	1080	500	2310	5	1	14655470	532	-32.12	1.23	12	0.01	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3825	-5.10	20250115	3450	5.22	20250102	5530	-34.36	20241031	2955	22.84	20240712	2.57	N	013810	500	73 억	787994	N	N	N	N
18	20250122	160309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-15	5	-0.41	426545840	118426	58.85	3630	3670	3565	4715	2545	3630	3601.75	5.40	-3731	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	530	-31.99	1.23	12	0.81	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	3825	-5.49	20250115	3450	4.78	20250102	5530	-34.63	20241031	2955	22.34	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
19	20250122	150310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	10	2	0.28	383385775	106489	52.92	3630	3670	3565	4715	2545	3630	3600.24	5.40	907	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	533	-32.21	1.24	12	0.73	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3825	-4.84	20250115	3450	5.51	20250102	5530	-34.18	20241031	2955	23.18	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
20	20250122	140308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	35	2	0.96	350388380	97404	48.40	3630	3670	3565	4715	2545	3630	3597.27	5.40	5244	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	537	-32.43	1.25	12	0.66	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	3825	-4.18	20250115	3450	6.23	20250102	5530	-33.73	20241031	2955	24.03	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
21	20250122	130310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-10	5	-0.28	251660810	70163	34.87	3630	3650	3565	4715	2545	3630	3586.80	5.40	-855	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	531	-32.04	1.23	12	0.48	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	3825	-5.36	20250115	3450	4.93	20250102	5530	-34.54	20241031	2955	22.50	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
22	20250122	120309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	-30	5	-0.83	233028415	64997	32.30	3630	3650	3565	4715	2545	3630	3585.22	5.40	-4055	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	528	-31.86	1.22	12	0.44	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	3825	-5.88	20250115	3450	4.35	20250102	5530	-34.90	20241031	2955	21.83	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
23	20250122	110309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	-50	5	-1.38	221599370	61814	30.72	3630	3650	3565	4715	2545	3630	3584.94	5.40	-4571	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	525	-31.68	1.22	12	0.42	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	3825	-6.41	20250115	3450	3.77	20250102	5530	-35.26	20241031	2955	21.15	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
24	20250122	100309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	-45	5	-1.24	148136105	41351	20.55	3630	3650	3565	4715	2545	3630	3582.41	5.40	-4686	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	525	-31.73	1.22	12	0.28	-113.00	2942.00	5950	20240118	-39.75	2955	20240712	21.32	3825	-6.27	20250115	3450	3.91	20250102	5530	-35.17	20241031	2955	21.32	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
25	20250122	090310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	0	3	0.00	11916715	3298	1.64	3630	3650	3600	4715	2545	3630	3613.32	5.40	41	3743	3686	3618	3561	3493	3715	3590	73	1085	500	2320	5	1	14655470	532	-32.12	1.23	12	0.02	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3825	-5.10	20250115	3450	5.22	20250102	5530	-34.36	20241031	2955	22.84	20240712	2.64	N	013810	500	73 억	791469	N	N	N	N
26	20250121	160308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	75	2	2.11	720843355	198758	108.61	3555	3675	3550	4620	2490	3555	3626.77	5.13	39747	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	532	-32.12	1.23	12	1.36	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3825	-5.10	20250115	3450	5.22	20250102	5530	-34.36	20241031	2955	22.84	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
27	20250121	150309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	95	2	2.67	608085570	167786	91.68	3555	3675	3550	4620	2490	3555	3624.21	5.13	28428	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	535	-32.30	1.24	12	1.14	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3825	-4.58	20250115	3450	5.80	20250102	5530	-34.00	20241031	2955	23.52	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
28	20250121	140309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	85	2	2.39	557252330	153879	84.08	3555	3675	3550	4620	2490	3555	3621.41	5.13	26995	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	533	-32.21	1.24	12	1.05	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3825	-4.84	20250115	3450	5.51	20250102	5530	-34.18	20241031	2955	23.18	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
29	20250121	130308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	40	2	1.13	460985170	127365	69.60	3555	3675	3550	4620	2490	3555	3619.45	5.13	13234	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	527	-31.81	1.22	12	0.87	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	3825	-6.01	20250115	3450	4.20	20250102	5530	-34.99	20241031	2955	21.66	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
30	20250121	120302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	50	2	1.41	440824850	121783	66.55	3555	3675	3550	4620	2490	3555	3619.80	5.13	14254	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	528	-31.90	1.23	12	0.83	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3825	-5.75	20250115	3450	4.49	20250102	5530	-34.81	20241031	2955	22.00	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
31	20250121	110258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	70	2	1.97	379435235	104759	57.24	3555	3675	3550	4620	2490	3555	3622.04	5.13	14967	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	531	-32.08	1.23	12	0.71	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	3825	-5.23	20250115	3450	5.07	20250102	5530	-34.45	20241031	2955	22.67	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
32	20250121	100255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	95	2	2.67	265630945	73251	40.03	3555	3675	3550	4620	2490	3555	3626.40	5.13	8392	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	535	-32.30	1.24	12	0.50	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3825	-4.58	20250115	3450	5.80	20250102	5530	-34.00	20241031	2955	23.52	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
33	20250121	090309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3555	0	3	0.00	5275370	1484	0.81	3555	3555	3550	4620	2490	3555	3554.82	5.13	-289	3685	3620	3540	3475	3395	3580	3435	73	1065	500	2270	5	1	14655470	521	-31.46	1.21	12	0.01	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	3825	-7.06	20250115	3450	3.04	20250102	5530	-35.71	20241031	2955	20.30	20240712	2.58	N	013810	500	73 억	751542	N	N	N	N
34	20250120	160307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3555	-50	5	-1.39	627904905	178879	127.00	3605	3605	3460	4685	2525	3605	3509.97	5.15	-3518	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	521	-31.46	1.21	12	1.22	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	3825	-7.06	20250115	3450	3.04	20250102	5530	-35.71	20241031	2955	20.30	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
35	20250120	150309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	-80	5	-2.22	580121665	165411	117.43	3605	3605	3460	4685	2525	3605	3507.15	5.15	-5383	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	517	-31.19	1.20	12	1.13	-113.00	2942.00	5950	20240118	-40.76	2955	20240712	19.29	3825	-7.84	20250115	3450	2.17	20250102	5530	-36.26	20241031	2955	19.29	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
36	20250120	140308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3490	-115	5	-3.19	556946860	158816	112.75	3605	3605	3460	4685	2525	3605	3506.87	5.15	-9364	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	511	-30.88	1.19	12	1.08	-113.00	2942.00	5950	20240118	-41.34	2955	20240712	18.10	3825	-8.76	20250115	3450	1.16	20250102	5530	-36.89	20241031	2955	18.10	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
37	20250120	130306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-105	5	-2.91	479586685	136673	97.03	3605	3605	3460	4685	2525	3605	3509.01	5.15	-12922	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	513	-30.97	1.19	12	0.93	-113.00	2942.00	5950	20240118	-41.18	2955	20240712	18.44	3825	-8.50	20250115	3450	1.45	20250102	5530	-36.71	20241031	2955	18.44	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
38	20250120	120308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3485	-120	5	-3.33	445561880	126932	90.12	3605	3605	3460	4685	2525	3605	3510.24	5.15	-14714	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	511	-30.84	1.18	12	0.87	-113.00	2942.00	5950	20240118	-41.43	2955	20240712	17.94	3825	-8.89	20250115	3450	1.01	20250102	5530	-36.98	20241031	2955	17.94	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
39	20250120	110308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-110	5	-3.05	309735990	87891	62.40	3605	3605	3480	4685	2525	3605	3524.09	5.15	-6703	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	512	-30.93	1.19	12	0.60	-113.00	2942.00	5950	20240118	-41.26	2955	20240712	18.27	3825	-8.63	20250115	3450	1.30	20250102	5530	-36.80	20241031	2955	18.27	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
40	20250120	100308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3555	-50	5	-1.39	71075300	19855	14.10	3605	3605	3510	4685	2525	3605	3579.72	5.15	-3400	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	521	-31.46	1.21	12	0.14	-113.00	2942.00	5950	20240118	-40.25	2955	20240712	20.30	3825	-7.06	20250115	3450	3.04	20250102	5530	-35.71	20241031	2955	20.30	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
41	20250120	090308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	0	3	0.00	11351815	3159	2.24	3605	3605	3510	4685	2525	3605	3593.48	5.15	-1185	3725	3665	3615	3555	3505	3640	3530	73	1080	500	2300	5	1	14655470	528	-31.90	1.23	12	0.02	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3825	-5.75	20250115	3450	4.49	20250102	5530	-34.81	20241031	2955	22.00	20240712	2.56	N	013810	500	73 억	755282	N	N	N	N
42	20250117	160307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-70	5	-1.90	507319280	140549	88.25	3675	3675	3565	4775	2575	3675	3609.56	5.35	-28647	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	528	-31.90	1.23	12	0.96	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3825	-5.75	20250115	3450	4.49	20250102	5950	-39.41	20240118	2955	22.00	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
43	20250117	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	-75	5	-2.04	365269350	101005	63.42	3675	3675	3585	4775	2575	3675	3616.35	5.35	-30686	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	528	-31.86	1.22	12	0.69	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	3825	-5.88	20250115	3450	4.35	20250102	5950	-39.50	20240118	2955	21.83	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
44	20250117	140307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	-75	5	-2.04	328681040	90854	57.05	3675	3675	3590	4775	2575	3675	3617.68	5.35	-26712	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	528	-31.86	1.22	12	0.62	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	3825	-5.88	20250115	3450	4.35	20250102	5950	-39.50	20240118	2955	21.83	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
45	20250117	130307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-45	5	-1.22	221200010	61019	38.32	3675	3675	3590	4775	2575	3675	3625.10	5.35	-21745	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	532	-32.12	1.23	12	0.42	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3825	-5.10	20250115	3450	5.22	20250102	5950	-38.99	20240118	2955	22.84	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
46	20250117	120307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-45	5	-1.22	182631915	50385	31.64	3675	3675	3590	4775	2575	3675	3624.73	5.35	-16294	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	532	-32.12	1.23	12	0.34	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3825	-5.10	20250115	3450	5.22	20250102	5950	-38.99	20240118	2955	22.84	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
47	20250117	110308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-25	5	-0.68	154806245	42734	26.83	3675	3675	3590	4775	2575	3675	3622.55	5.35	-14114	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	535	-32.30	1.24	12	0.29	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3825	-4.58	20250115	3450	5.80	20250102	5950	-38.66	20240118	2955	23.52	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
48	20250117	100308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-55	5	-1.50	115305995	31878	20.02	3675	3675	3590	4775	2575	3675	3617.10	5.35	-11927	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	531	-32.04	1.23	12	0.22	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	3825	-5.36	20250115	3450	4.93	20250102	5950	-39.16	20240118	2955	22.50	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
49	20250117	090309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	0	3	0.00	1002655	273	0.17	3675	3675	3655	4775	2575	3675	3672.73	5.35	-62	3785	3730	3685	3630	3585	3707	3607	73	1100	500	2350	5	1	14655470	539	-32.52	1.25	12	0.00	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3825	-3.92	20250115	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.51	N	013810	500	73 억	783723	N	N	N	N
50	20250116	160306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	5	2	0.14	580299650	158253	37.63	3685	3740	3640	4770	2570	3670	3666.86	5.50	-22074	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	539	-32.52	1.25	12	1.08	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3825	-3.92	20250115	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
51	20250116	150254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	10	2	0.27	534051185	145669	34.64	3685	3740	3640	4770	2570	3670	3666.20	5.50	-21859	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	539	-32.57	1.25	12	0.99	-113.00	2942.00	5950	20240118	-38.15	2955	20240712	24.53	3825	-3.79	20250115	3450	6.67	20250102	5950	-38.15	20240118	2955	24.53	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
52	20250116	140307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	5	2	0.14	450691160	122945	29.24	3685	3740	3640	4770	2570	3670	3665.79	5.50	-27754	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	539	-32.52	1.25	12	0.84	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3825	-3.92	20250115	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
53	20250116	130307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-20	5	-0.54	391529760	106780	25.39	3685	3740	3640	4770	2570	3670	3666.70	5.50	-27082	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	535	-32.30	1.24	12	0.73	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3825	-4.58	20250115	3450	5.80	20250102	5950	-38.66	20240118	2955	23.52	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
54	20250116	120307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	-10	5	-0.27	349075245	95162	22.63	3685	3740	3640	4770	2570	3670	3668.22	5.50	-25048	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	536	-32.39	1.24	12	0.65	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	3825	-4.31	20250115	3450	6.09	20250102	5950	-38.49	20240118	2955	23.86	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
55	20250116	110307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	0	3	0.00	309640095	84412	20.07	3685	3740	3640	4770	2570	3670	3668.20	5.50	-22356	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	538	-32.48	1.25	12	0.58	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	3825	-4.05	20250115	3450	6.38	20250102	5950	-38.32	20240118	2955	24.20	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
56	20250116	100308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	-10	5	-0.27	239849145	65302	15.53	3685	3740	3645	4770	2570	3670	3672.92	5.50	-13047	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	536	-32.39	1.24	12	0.45	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	3825	-4.31	20250115	3450	6.09	20250102	5950	-38.49	20240118	2955	23.86	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
57	20250116	090307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	35	2	0.95	46394395	12517	2.98	3685	3740	3685	4770	2570	3670	3706.51	5.50	-5265	3906	3787	3706	3587	3506	3847	3647	73	1100	500	2340	5	1	14655470	543	-32.79	1.26	12	0.09	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	3825	-3.14	20250115	3450	7.39	20250102	5950	-37.73	20240118	2955	25.38	20240712	2.58	N	013810	500	73 억	805589	N	N	N	N
58	20250115	160307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	45	2	1.24	1561333805	419948	251.58	3625	3825	3625	4710	2540	3625	3718.16	5.28	31854	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	538	-32.48	1.25	12	2.87	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	3825	-4.05	20250115	3450	6.38	20250102	5950	-38.32	20240118	2955	24.20	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
59	20250115	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	30	2	0.83	1451229595	389780	233.51	3625	3825	3625	4710	2540	3625	3723.39	5.28	20502	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	536	-32.35	1.24	12	2.66	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	3825	-4.44	20250115	3450	5.94	20250102	5950	-38.57	20240118	2955	23.69	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
60	20250115	140308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	65	2	1.79	1303192730	349515	209.39	3625	3825	3625	4710	2540	3625	3728.80	5.28	12337	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	541	-32.65	1.25	12	2.38	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	3825	-3.53	20250115	3450	6.96	20250102	5950	-37.98	20240118	2955	24.87	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
61	20250115	130306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	35	2	0.97	1240109025	332283	199.06	3625	3825	3625	4710	2540	3625	3732.33	5.28	7429	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	536	-32.39	1.24	12	2.27	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	3825	-4.31	20250115	3450	6.09	20250102	5950	-38.49	20240118	2955	23.86	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
62	20250115	120307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	50	2	1.38	1172934645	313892	188.05	3625	3825	3625	4710	2540	3625	3737.01	5.28	5987	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	539	-32.52	1.25	12	2.14	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3825	-3.92	20250115	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
63	20250115	110307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	75	2	2.07	1021451410	272796	163.43	3625	3825	3625	4710	2540	3625	3744.71	5.28	2877	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	542	-32.74	1.26	12	1.86	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	3825	-3.27	20250115	3450	7.25	20250102	5950	-37.82	20240118	2955	25.21	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
64	20250115	100306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3785	160	2	4.41	799245545	213299	127.78	3625	3825	3625	4710	2540	3625	3747.50	5.28	2812	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	555	-33.50	1.29	12	1.46	-113.00	2942.00	5950	20240118	-36.39	2955	20240712	28.09	3825	-1.05	20250115	3450	9.71	20250102	5950	-36.39	20240118	2955	28.09	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
65	20250115	090307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	25	2	0.69	11794350	3252	1.95	3625	3650	3625	4710	2540	3625	3627.34	5.28	102	3715	3670	3600	3555	3485	3692	3577	73	1085	500	2320	5	1	14655470	535	-32.30	1.24	12	0.02	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3760	-2.93	20250110	3450	5.80	20250102	5950	-38.66	20240118	2955	23.52	20240712	2.48	N	013810	500	73 억	774145	N	N	N	N
66	20250114	160305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	105	2	2.98	595193100	165023	75.85	3545	3645	3530	4575	2465	3520	3606.70	5.14	21385	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	531	-32.08	1.23	12	1.13	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	3760	-3.59	20250110	3450	5.07	20250102	5950	-39.08	20240118	2955	22.67	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
67	20250114	150306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	100	2	2.84	547852245	151957	69.84	3545	3645	3530	4575	2465	3520	3605.31	5.14	18802	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	531	-32.04	1.23	12	1.04	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	3760	-3.72	20250110	3450	4.93	20250102	5950	-39.16	20240118	2955	22.50	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
68	20250114	140305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	105	2	2.98	470919850	130674	60.06	3545	3645	3530	4575	2465	3520	3603.78	5.14	13710	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	531	-32.08	1.23	12	0.89	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	3760	-3.59	20250110	3450	5.07	20250102	5950	-39.08	20240118	2955	22.67	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
69	20250114	130305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	95	2	2.70	371341335	103124	47.40	3545	3645	3530	4575	2465	3520	3600.92	5.14	-4366	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	530	-31.99	1.23	12	0.70	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	3760	-3.86	20250110	3450	4.78	20250102	5950	-39.24	20240118	2955	22.34	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
70	20250114	120304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	95	2	2.70	341552775	94845	43.59	3545	3645	3530	4575	2465	3520	3601.17	5.14	-3425	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	530	-31.99	1.23	12	0.65	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	3760	-3.86	20250110	3450	4.78	20250102	5950	-39.24	20240118	2955	22.34	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
71	20250114	110306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	90	2	2.56	273116285	75876	34.87	3545	3645	3530	4575	2465	3520	3599.51	5.14	2096	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	529	-31.95	1.23	12	0.52	-113.00	2942.00	5950	20240118	-39.33	2955	20240712	22.17	3760	-3.99	20250110	3450	4.64	20250102	5950	-39.33	20240118	2955	22.17	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
72	20250114	100304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	65	2	1.85	181336620	50403	23.17	3545	3645	3530	4575	2465	3520	3597.73	5.14	-311	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	525	-31.73	1.22	12	0.34	-113.00	2942.00	5950	20240118	-39.75	2955	20240712	21.32	3760	-4.65	20250110	3450	3.91	20250102	5950	-39.75	20240118	2955	21.32	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
73	20250114	090303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	25	2	0.71	7106710	2005	0.92	3545	3575	3530	4575	2465	3520	3544.49	5.14	371	3760	3640	3575	3455	3390	3607	3422	73	1055	500	2250	5	1	14655470	520	-31.37	1.20	12	0.01	-113.00	2942.00	5950	20240118	-40.42	2955	20240712	19.97	3760	-5.72	20250110	3450	2.75	20250102	5950	-40.42	20240118	2955	19.97	20240712	2.48	N	013810	500	73 억	752760	N	N	N	N
74	20250113	160302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	-185	5	-4.99	778332475	216979	243.95	3680	3695	3510	4815	2595	3705	3587.31	5.02	17195	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	516	-31.15	1.20	12	1.48	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	3760	-6.38	20250110	3450	2.03	20250102	5950	-40.84	20240118	2955	19.12	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
75	20250113	150303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	-145	5	-3.91	633986845	176067	197.95	3680	3695	3535	4815	2595	3705	3600.83	5.02	22454	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	522	-31.50	1.21	12	1.20	-113.00	2942.00	5950	20240118	-40.17	2955	20240712	20.47	3760	-5.32	20250110	3450	3.19	20250102	5950	-40.17	20240118	2955	20.47	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
76	20250113	140300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-110	5	-2.97	435729105	120322	135.28	3680	3695	3575	4815	2595	3705	3621.36	5.02	14834	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	527	-31.81	1.22	12	0.82	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	3760	-4.39	20250110	3450	4.20	20250102	5950	-39.58	20240118	2955	21.66	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
77	20250113	130258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-110	5	-2.97	411768135	113654	127.78	3680	3695	3575	4815	2595	3705	3623.00	5.02	14885	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	527	-31.81	1.22	12	0.78	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	3760	-4.39	20250110	3450	4.20	20250102	5950	-39.58	20240118	2955	21.66	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
78	20250113	120300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-110	5	-2.97	322076750	88658	99.68	3680	3695	3590	4815	2595	3705	3632.80	5.02	9115	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	527	-31.81	1.22	12	0.60	-113.00	2942.00	5950	20240118	-39.58	2955	20240712	21.66	3760	-4.39	20250110	3450	4.20	20250102	5950	-39.58	20240118	2955	21.66	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
79	20250113	110300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	-30	5	-0.81	117529370	32079	36.07	3680	3695	3625	4815	2595	3705	3663.75	5.02	-5440	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	539	-32.52	1.25	12	0.22	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3760	-2.26	20250110	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
80	20250113	100259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-40	5	-1.08	55950015	15265	17.16	3680	3695	3625	4815	2595	3705	3665.24	5.02	-2931	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	537	-32.43	1.25	12	0.10	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	3760	-2.53	20250110	3450	6.23	20250102	5950	-38.40	20240118	2955	24.03	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
81	20250113	090302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-40	5	-1.08	15510270	4236	4.76	3680	3680	3650	4815	2595	3705	3661.52	5.02	-1850	3821	3762	3701	3642	3581	3732	3612	73	1110	500	2370	5	1	14655470	537	-32.43	1.25	12	0.03	-113.00	2942.00	5950	20240118	-38.40	2955	20240712	24.03	3760	-2.53	20250110	3450	6.23	20250102	5950	-38.40	20240118	2955	24.03	20240712	2.51	N	013810	500	73 억	735565	N	N	N	N
82	20250110	160259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-10	5	-0.27	325072210	88408	88.48	3760	3760	3640	4825	2605	3715	3676.95	5.11	-14258	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	543	-32.79	1.26	12	0.60	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	3760	-1.46	20250110	3450	7.39	20250102	5950	-37.73	20240118	2955	25.38	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
83	20250110	150259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-25	5	-0.67	296584050	80702	80.76	3760	3760	3640	4825	2605	3715	3675.05	5.11	-16420	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	541	-32.65	1.25	12	0.55	-113.00	2942.00	5950	20240118	-37.98	2955	20240712	24.87	3760	-1.86	20250110	3450	6.96	20250102	5950	-37.98	20240118	2955	24.87	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
84	20250110	140259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-5	5	-0.13	253073235	68948	69.00	3760	3760	3640	4825	2605	3715	3670.49	5.11	-13383	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	544	-32.83	1.26	12	0.47	-113.00	2942.00	5950	20240118	-37.65	2955	20240712	25.55	3760	-1.33	20250110	3450	7.54	20250102	5950	-37.65	20240118	2955	25.55	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
85	20250110	130259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-10	5	-0.27	232307790	63347	63.40	3760	3760	3640	4825	2605	3715	3667.23	5.11	-15698	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	543	-32.79	1.26	12	0.43	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	3760	-1.46	20250110	3450	7.39	20250102	5950	-37.73	20240118	2955	25.38	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
86	20250110	120258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	-70	5	-1.88	204450315	55764	55.81	3760	3760	3640	4825	2605	3715	3666.35	5.11	-13639	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	534	-32.26	1.24	12	0.38	-113.00	2942.00	5950	20240118	-38.74	2955	20240712	23.35	3760	-3.06	20250110	3450	5.65	20250102	5950	-38.74	20240118	2955	23.35	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
87	20250110	110258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	-40	5	-1.08	191392625	52185	52.23	3760	3760	3640	4825	2605	3715	3667.58	5.11	-12230	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	539	-32.52	1.25	12	0.36	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3760	-2.26	20250110	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
88	20250110	100258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	-40	5	-1.08	134511215	36624	36.65	3760	3760	3655	4825	2605	3715	3672.76	5.11	-5901	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	539	-32.52	1.25	12	0.25	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3760	-2.26	20250110	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
89	20250110	090259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-10	5	-0.27	5520020	1480	1.48	3760	3760	3685	4825	2605	3715	3729.74	5.11	-952	3781	3747	3681	3647	3581	3765	3665	73	1110	500	2370	5	1	14655470	543	-32.79	1.26	12	0.01	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	3760	-1.46	20250110	3450	7.39	20250102	5950	-37.73	20240118	2955	25.38	20240712	2.56	N	013810	500	73 억	749278	N	N	N	N
90	20250109	160258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	75	2	2.06	364605945	99263	163.53	3630	3715	3615	4730	2550	3640	3673.11	4.94	25276	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	544	-32.88	1.26	12	0.68	-113.00	2942.00	5950	20240118	-37.56	2955	20240712	25.72	3715	0.00	20250109	3450	7.68	20250102	5950	-37.56	20240118	2955	25.72	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
91	20250109	150258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	65	2	1.79	318124190	86720	142.87	3630	3705	3615	4730	2550	3640	3668.41	4.94	21300	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	543	-32.79	1.26	12	0.59	-113.00	2942.00	5950	20240118	-37.73	2955	20240712	25.38	3705	0.00	20250109	3450	7.39	20250102	5950	-37.73	20240118	2955	25.38	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
92	20250109	140258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	60	2	1.65	261048315	71279	117.43	3630	3700	3615	4730	2550	3640	3662.35	4.94	13204	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	542	-32.74	1.26	12	0.49	-113.00	2942.00	5950	20240118	-37.82	2955	20240712	25.21	3700	0.00	20250107	3450	7.25	20250102	5950	-37.82	20240118	2955	25.21	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
93	20250109	130258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	35	2	0.96	149544235	41065	67.65	3630	3675	3615	4730	2550	3640	3641.65	4.94	3198	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	539	-32.52	1.25	12	0.28	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3700	-0.68	20250107	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
94	20250109	120258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	10	2	0.27	116122390	31925	52.60	3630	3665	3615	4730	2550	3640	3637.35	4.94	-2303	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	535	-32.30	1.24	12	0.22	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3700	-1.35	20250107	3450	5.80	20250102	5950	-38.66	20240118	2955	23.52	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
95	20250109	110258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	15	2	0.41	92235670	25377	41.81	3630	3665	3615	4730	2550	3640	3634.62	4.94	84	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	536	-32.35	1.24	12	0.17	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	3700	-1.22	20250107	3450	5.94	20250102	5950	-38.57	20240118	2955	23.69	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
96	20250109	100257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	0	3	0.00	65159100	17952	29.58	3630	3665	3615	4730	2550	3640	3629.63	4.94	2326	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	533	-32.21	1.24	12	0.12	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3700	-1.62	20250107	3450	5.51	20250102	5950	-38.82	20240118	2955	23.18	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
97	20250109	090259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-10	5	-0.27	2370390	653	1.08	3630	3630	3630	4730	2550	3640	3630.00	4.94	117	3703	3671	3643	3611	3583	3657	3597	73	1090	500	2320	5	1	14655470	532	-32.12	1.23	12	0.00	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3700	-1.89	20250107	3450	5.22	20250102	5950	-38.99	20240118	2955	22.84	20240712	2.57	N	013810	500	73 억	724042	N	N	N	N
98	20250108	160255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-15	5	-0.41	219744420	60413	47.45	3660	3675	3615	4750	2560	3655	3637.12	4.90	4986	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	533	-32.21	1.24	12	0.41	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3700	-1.62	20250107	3450	5.51	20250102	5950	-38.82	20240118	2955	23.18	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
99	20250108	150256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-15	5	-0.41	211559785	58164	45.68	3660	3675	3615	4750	2560	3655	3637.04	4.90	5179	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	533	-32.21	1.24	12	0.40	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3700	-1.62	20250107	3450	5.51	20250102	5950	-38.82	20240118	2955	23.18	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
100	20250108	140258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-35	5	-0.96	196474960	54013	42.42	3660	3675	3615	4750	2560	3655	3637.28	4.90	3990	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	531	-32.04	1.23	12	0.37	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	3700	-2.16	20250107	3450	4.93	20250102	5950	-39.16	20240118	2955	22.50	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
101	20250108	130259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	-20	5	-0.55	137610225	37765	29.66	3660	3675	3620	4750	2560	3655	3643.61	4.90	3633	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	533	-32.17	1.24	12	0.26	-113.00	2942.00	5950	20240118	-38.91	2955	20240712	23.01	3700	-1.76	20250107	3450	5.36	20250102	5950	-38.91	20240118	2955	23.01	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
102	20250108	120256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	5	2	0.14	101586800	27867	21.89	3660	3675	3620	4750	2560	3655	3645.12	4.90	3259	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	536	-32.39	1.24	12	0.19	-113.00	2942.00	5950	20240118	-38.49	2955	20240712	23.86	3700	-1.08	20250107	3450	6.09	20250102	5950	-38.49	20240118	2955	23.86	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
103	20250108	110256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	15	2	0.41	96558335	26493	20.81	3660	3670	3620	4750	2560	3655	3644.34	4.90	2985	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	538	-32.48	1.25	12	0.18	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	3700	-0.81	20250107	3450	6.38	20250102	5950	-38.32	20240118	2955	24.20	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
104	20250108	100256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-15	5	-0.41	74071375	20326	15.97	3660	3665	3620	4750	2560	3655	3643.71	4.90	1379	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	533	-32.21	1.24	12	0.14	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3700	-1.62	20250107	3450	5.51	20250102	5950	-38.82	20240118	2955	23.18	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
105	20250108	090258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-35	5	-0.96	25531845	7001	5.50	3660	3665	3620	4750	2560	3655	3645.80	4.90	-2051	3738	3696	3658	3616	3578	3695	3615	73	1095	500	2330	5	1	14655470	531	-32.04	1.23	12	0.05	-113.00	2942.00	5950	20240118	-39.16	2955	20240712	22.50	3700	-2.16	20250107	3450	4.93	20250102	5950	-39.16	20240118	2955	22.50	20240712	2.55	N	013810	500	73 억	718761	N	N	N	N
106	20250107	160254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	25	2	0.69	464335415	126913	101.08	3655	3700	3620	4715	2545	3630	3658.69	4.78	19116	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	536	-32.35	1.24	12	0.87	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	3700	-1.22	20250107	3450	5.94	20250102	5950	-38.57	20240118	2955	23.69	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
107	20250107	150256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	25	2	0.69	432149735	118112	94.07	3655	3700	3620	4715	2545	3630	3658.81	4.78	18834	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	536	-32.35	1.24	12	0.81	-113.00	2942.00	5950	20240118	-38.57	2955	20240712	23.69	3700	-1.22	20250107	3450	5.94	20250102	5950	-38.57	20240118	2955	23.69	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
108	20250107	140255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	45	2	1.24	336790280	91994	73.27	3655	3700	3620	4715	2545	3630	3661.00	4.78	9217	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	539	-32.52	1.25	12	0.63	-113.00	2942.00	5950	20240118	-38.24	2955	20240712	24.37	3700	-0.68	20250107	3450	6.52	20250102	5950	-38.24	20240118	2955	24.37	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
109	20250107	130255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	55	2	1.52	305279435	83421	66.44	3655	3700	3620	4715	2545	3630	3659.50	4.78	8716	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	540	-32.61	1.25	12	0.57	-113.00	2942.00	5950	20240118	-38.07	2955	20240712	24.70	3700	-0.41	20250107	3450	6.81	20250102	5950	-38.07	20240118	2955	24.70	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
110	20250107	120256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	50	2	1.38	212181225	58104	46.28	3655	3680	3620	4715	2545	3630	3651.75	4.78	4901	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	539	-32.57	1.25	12	0.40	-113.00	2942.00	5950	20240118	-38.15	2955	20240712	24.53	3680	0.00	20250107	3450	6.67	20250102	5950	-38.15	20240118	2955	24.53	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
111	20250107	110253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	40	2	1.10	179837925	49284	39.25	3655	3670	3620	4715	2545	3630	3649.01	4.78	3576	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	538	-32.48	1.25	12	0.34	-113.00	2942.00	5950	20240118	-38.32	2955	20240712	24.20	3670	0.00	20250107	3450	6.38	20250102	5950	-38.32	20240118	2955	24.20	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
112	20250107	100257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	10	2	0.28	151882755	41643	33.17	3655	3670	3620	4715	2545	3630	3647.26	4.78	-1277	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	533	-32.21	1.24	12	0.28	-113.00	2942.00	5950	20240118	-38.82	2955	20240712	23.18	3670	-0.82	20250107	3450	5.51	20250102	5950	-38.82	20240118	2955	23.18	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
113	20250107	090256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	20	2	0.55	17497945	4788	3.81	3655	3665	3640	4715	2545	3630	3654.54	4.78	-2148	3696	3662	3626	3592	3556	3680	3610	73	1085	500	2320	5	1	14655470	535	-32.30	1.24	12	0.03	-113.00	2942.00	5950	20240118	-38.66	2955	20240712	23.52	3665	-0.41	20250107	3450	5.80	20250102	5950	-38.66	20240118	2955	23.52	20240712	2.54	N	013810	500	73 억	700112	N	N	N	N
114	20250106	160251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	25	2	0.69	443038730	122092	130.11	3605	3660	3590	4685	2525	3605	3628.73	4.83	-7028	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	532	-32.12	1.23	12	0.83	-113.00	2942.00	5950	20240118	-38.99	2955	20240712	22.84	3660	-0.82	20250106	3450	5.22	20250102	5950	-38.99	20240118	2955	22.84	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
115	20250106	150253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	40	2	1.11	428454690	118082	125.84	3605	3660	3590	4685	2525	3605	3628.45	4.83	-6977	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	534	-32.26	1.24	12	0.81	-113.00	2942.00	5950	20240118	-38.74	2955	20240712	23.35	3660	-0.41	20250106	3450	5.65	20250102	5950	-38.74	20240118	2955	23.35	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
116	20250106	140252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	40	2	1.11	377994995	104203	111.05	3605	3660	3590	4685	2525	3605	3627.49	4.83	-6092	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	534	-32.26	1.24	12	0.71	-113.00	2942.00	5950	20240118	-38.74	2955	20240712	23.35	3660	-0.41	20250106	3450	5.65	20250102	5950	-38.74	20240118	2955	23.35	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
117	20250106	130251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	30	2	0.83	327510095	90332	96.27	3605	3660	3590	4685	2525	3605	3625.63	4.83	-4437	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	533	-32.17	1.24	12	0.62	-113.00	2942.00	5950	20240118	-38.91	2955	20240712	23.01	3660	-0.68	20250106	3450	5.36	20250102	5950	-38.91	20240118	2955	23.01	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
118	20250106	120251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	0	3	0.00	132161285	36638	39.04	3605	3635	3590	4685	2525	3605	3607.22	4.83	15267	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	528	-31.90	1.23	12	0.25	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3635	-0.83	20250106	3450	4.49	20250102	5950	-39.41	20240118	2955	22.00	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
119	20250106	110251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	0	3	0.00	122912950	34073	36.31	3605	3635	3590	4685	2525	3605	3607.34	4.83	14357	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	528	-31.90	1.23	12	0.23	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3635	-0.83	20250106	3450	4.49	20250102	5950	-39.41	20240118	2955	22.00	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
120	20250106	100250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	-5	5	-0.14	73657045	20391	21.73	3605	3635	3595	4685	2525	3605	3612.23	4.83	6490	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	528	-31.86	1.22	12	0.14	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	3635	-0.96	20250106	3450	4.35	20250102	5950	-39.50	20240118	2955	21.83	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
121	20250106	090249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	20	2	0.55	26845305	7447	7.94	3605	3625	3595	4685	2525	3605	3604.85	4.83	6490	3681	3642	3586	3547	3491	3662	3567	73	1080	500	2300	5	1	14655470	531	-32.08	1.23	12	0.05	-113.00	2942.00	5950	20240118	-39.08	2955	20240712	22.67	3625	0.00	20250103	3450	5.07	20250102	5950	-39.08	20240118	2955	22.67	20240712	2.56	N	013810	500	73 억	707778	N	N	N	N
122	20250103	160250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	70	2	1.98	330921215	92199	114.32	3530	3625	3530	4595	2475	3535	3589.20	4.70	18794	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	528	-31.90	1.23	12	0.63	-113.00	2942.00	5950	20240118	-39.41	2955	20240712	22.00	3625	-0.55	20250103	3450	4.49	20250102	5950	-39.41	20240118	2955	22.00	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
123	20250103	150250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	80	2	2.26	307204560	85633	106.18	3530	3620	3530	4595	2475	3535	3587.46	4.70	19279	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	530	-31.99	1.23	12	0.58	-113.00	2942.00	5950	20240118	-39.24	2955	20240712	22.34	3620	-0.14	20250103	3450	4.78	20250102	5950	-39.24	20240118	2955	22.34	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
124	20250103	140250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	55	2	1.56	259216800	72297	89.65	3530	3620	3530	4595	2475	3535	3585.44	4.70	17134	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	526	-31.77	1.22	12	0.49	-113.00	2942.00	5950	20240118	-39.66	2955	20240712	21.49	3620	-0.83	20250103	3450	4.06	20250102	5950	-39.66	20240118	2955	21.49	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
125	20250103	130249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	65	2	1.84	205235365	57232	70.97	3530	3620	3530	4595	2475	3535	3586.02	4.70	9506	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	528	-31.86	1.22	12	0.39	-113.00	2942.00	5950	20240118	-39.50	2955	20240712	21.83	3620	-0.55	20250103	3450	4.35	20250102	5950	-39.50	20240118	2955	21.83	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
126	20250103	120249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	75	2	2.12	169152590	47224	58.56	3530	3610	3530	4595	2475	3535	3581.92	4.70	5519	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	529	-31.95	1.23	12	0.32	-113.00	2942.00	5950	20240118	-39.33	2955	20240712	22.17	3610	0.00	20250103	3450	4.64	20250102	5950	-39.33	20240118	2955	22.17	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
127	20250103	110250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	45	2	1.27	104703735	29288	36.32	3530	3600	3530	4595	2475	3535	3574.97	4.70	-3199	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	525	-31.68	1.22	12	0.20	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	3600	-0.56	20250103	3450	3.77	20250102	5950	-39.83	20240118	2955	21.15	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
128	20250103	100249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	45	2	1.27	63966950	17898	22.19	3530	3590	3530	4595	2475	3535	3573.97	4.70	-2578	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	525	-31.68	1.22	12	0.12	-113.00	2942.00	5950	20240118	-39.83	2955	20240712	21.15	3590	-0.28	20250103	3450	3.77	20250102	5950	-39.83	20240118	2955	21.15	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
129	20250103	090250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	10	2	0.28	205175	58	0.07	3530	3545	3530	4595	2475	3535	3537.50	4.70	-6	3605	3570	3510	3475	3415	3587	3492	73	1060	500	2260	5	1	14655470	520	-31.37	1.20	12	0.00	-113.00	2942.00	5950	20240118	-40.42	2955	20240712	19.97	3545	0.00	20250102	3450	2.75	20250102	5950	-40.42	20240118	2955	19.97	20240712	2.60	N	013810	500	73 억	689266	N	N	N	N
130	20250102	160248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	15	2	0.43	283825395	80638	64.19	3465	3545	3450	4575	2465	3520	3519.66	4.59	16490	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	518	-31.28	1.20	12	0.55	-113.00	2942.00	5950	20240118	-40.59	2955	20240712	19.63	3545	-0.28	20250102	3450	2.46	20250102	5950	-40.59	20240118	2955	19.63	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
131	20250102	150249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	15	2	0.43	271000415	77011	61.30	3465	3545	3450	4575	2465	3520	3518.98	4.59	15876	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	518	-31.28	1.20	12	0.53	-113.00	2942.00	5950	20240118	-40.59	2955	20240712	19.63	3545	-0.28	20250102	3450	2.46	20250102	5950	-40.59	20240118	2955	19.63	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
132	20250102	140247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3530	10	2	0.28	254226110	72260	57.52	3465	3545	3450	4575	2465	3520	3518.21	4.59	15234	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	517	-31.24	1.20	12	0.49	-113.00	2942.00	5950	20240118	-40.67	2955	20240712	19.46	3545	-0.42	20250102	3450	2.32	20250102	5950	-40.67	20240118	2955	19.46	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
133	20250102	130248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-5	5	-0.14	122257185	34804	27.70	3465	3545	3450	4575	2465	3520	3512.73	4.59	6170	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	515	-31.11	1.19	12	0.24	-113.00	2942.00	5950	20240118	-40.92	2955	20240712	18.95	3545	-0.85	20250102	3450	1.88	20250102	5950	-40.92	20240118	2955	18.95	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
134	20250102	120249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	0	3	0.00	97067795	27664	22.02	3465	3545	3450	4575	2465	3520	3508.80	4.59	4111	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	516	-31.15	1.20	12	0.19	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	3545	-0.71	20250102	3450	2.03	20250102	5950	-40.84	20240118	2955	19.12	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
135	20250102	110240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3505	-15	5	-0.43	87293675	24892	19.81	3465	3545	3450	4575	2465	3520	3506.88	4.59	3493	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	514	-31.02	1.19	12	0.17	-113.00	2942.00	5950	20240118	-41.09	2955	20240712	18.61	3545	-1.13	20250102	3450	1.59	20250102	5950	-41.09	20240118	2955	18.61	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
136	20250102	100247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	-70	5	-1.99	10617290	3070	2.44	3465	3475	3450	4575	2465	3520	3457.92	4.59	-1056	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	506	-30.53	1.17	12	0.02	-113.00	2942.00	5950	20240118	-42.02	2955	20240712	16.75	3475	-0.72	20250102	3450	0.00	20250102	5950	-42.02	20240118	2955	16.75	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N
137	20250102	090245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	0	3	0.00	0	0	0.00	0	0	0	4575	2465	3520	0.00	4.59	0	3673	3596	3448	3371	3223	3635	3410	73	1055	500	2250	5	1	14655470	516	-31.15	1.20	12	0.00	-113.00	2942.00	5950	20240118	-40.84	2955	20240712	19.12	0	0.00	0	0	0.00	0	5950	-40.84	20240118	2955	19.12	20240712	2.65	N	013810	500	73 억	672777	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History