KissMeData/340930/price/prices-20250101.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	161218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1270	-27	5	-2.08	44682936	34949	70.92	1284	1301	1270	1686	908	1297	1278.52	0.45	-197	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	434	-3.27	0.61	12	0.10	-388.00	2092.00	6008	20240401	-78.86	1030	20241209	23.30	1595	-20.38	20250106	1270	0.00	20250124	17900	-92.91	20240401	1030	23.30	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
3	20250124	151218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1272	-25	5	-1.93	32036069	24993	50.72	1284	1301	1272	1686	908	1297	1281.80	0.45	195	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	435	-3.28	0.61	12	0.07	-388.00	2092.00	6008	20240401	-78.83	1030	20241209	23.50	1595	-20.25	20250106	1270	0.16	20250102	17900	-92.89	20240401	1030	23.50	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
4	20250124	141216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1285	-12	5	-0.93	26452421	20612	41.83	1284	1301	1272	1686	908	1297	1283.35	0.45	264	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	440	-3.31	0.61	12	0.06	-388.00	2092.00	6008	20240401	-78.61	1030	20241209	24.76	1595	-19.44	20250106	1270	1.18	20250102	17900	-92.82	20240401	1030	24.76	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
5	20250124	131219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1284	-13	5	-1.00	18314862	14265	28.95	1284	1301	1272	1686	908	1297	1283.90	0.45	17	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	439	-3.31	0.61	12	0.04	-388.00	2092.00	6008	20240401	-78.63	1030	20241209	24.66	1595	-19.50	20250106	1270	1.10	20250102	17900	-92.83	20240401	1030	24.66	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
6	20250124	121214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1285	-12	5	-0.93	13055132	10160	20.62	1284	1301	1280	1686	908	1297	1284.95	0.45	661	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	440	-3.31	0.61	12	0.03	-388.00	2092.00	6008	20240401	-78.61	1030	20241209	24.76	1595	-19.44	20250106	1270	1.18	20250102	17900	-92.82	20240401	1030	24.76	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
7	20250124	111216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1285	-12	5	-0.93	8075473	6280	12.74	1284	1301	1281	1686	908	1297	1285.90	0.45	964	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	440	-3.31	0.61	12	0.02	-388.00	2092.00	6008	20240401	-78.61	1030	20241209	24.76	1595	-19.44	20250106	1270	1.18	20250102	17900	-92.82	20240401	1030	24.76	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
8	20250124	101212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1290	-7	5	-0.54	3999990	3107	6.31	1284	1301	1281	1686	908	1297	1287.41	0.45	831	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	441	-3.32	0.62	12	0.01	-388.00	2092.00	6008	20240401	-78.53	1030	20241209	25.24	1595	-19.12	20250106	1270	1.57	20250102	17900	-92.79	20240401	1030	25.24	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
9	20250124	091221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1299	2	2	0.15	774967	601	1.22	1284	1301	1284	1686	908	1297	1289.46	0.45	-49	1337	1317	1301	1281	1265	1309	1273	171	389	500	880	1	1	34204450	444	-3.35	0.62	12	0.00	-388.00	2092.00	6008	20240401	-78.38	1030	20241209	26.12	1595	-18.56	20250106	1270	2.28	20250102	17900	-92.74	20240401	1030	26.12	20241209	0.06	N	340930	500	171 억	153276	N	N	N	N
10	20250123	161211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1297	-36	5	-2.70	64166251	49276	94.48	1321	1321	1285	1732	934	1333	1302.18	0.50	-19010	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	444	-3.34	0.62	12	0.14	-388.00	2092.00	6008	20240401	-78.41	1030	20241209	25.92	1595	-18.68	20250106	1270	2.13	20250102	17900	-92.75	20240401	1030	25.92	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
11	20250123	151209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1291	-42	5	-3.15	62606484	48069	92.16	1321	1321	1288	1732	934	1333	1302.43	0.50	-18781	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	442	-3.33	0.62	12	0.14	-388.00	2092.00	6008	20240401	-78.51	1030	20241209	25.34	1595	-19.06	20250106	1270	1.65	20250102	17900	-92.79	20240401	1030	25.34	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
12	20250123	141211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1300	-33	5	-2.48	52578928	40313	77.29	1321	1321	1296	1732	934	1333	1304.27	0.50	-13685	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	445	-3.35	0.62	12	0.12	-388.00	2092.00	6008	20240401	-78.36	1030	20241209	26.21	1595	-18.50	20250106	1270	2.36	20250102	17900	-92.74	20240401	1030	26.21	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
13	20250123	131209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1297	-36	5	-2.70	50596495	38785	74.36	1321	1321	1296	1732	934	1333	1304.54	0.50	-13679	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	444	-3.34	0.62	12	0.11	-388.00	2092.00	6008	20240401	-78.41	1030	20241209	25.92	1595	-18.68	20250106	1270	2.13	20250102	17900	-92.75	20240401	1030	25.92	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
14	20250123	121210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	-24	5	-1.80	48011963	36797	70.55	1321	1321	1296	1732	934	1333	1304.78	0.50	-13679	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	448	-3.37	0.63	12	0.11	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	1595	-17.93	20250106	1270	3.07	20250102	17900	-92.69	20240401	1030	27.09	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
15	20250123	111159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1306	-27	5	-2.03	47134067	36125	69.26	1321	1321	1296	1732	934	1333	1304.75	0.50	-13105	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	447	-3.37	0.62	12	0.11	-388.00	2092.00	6008	20240401	-78.26	1030	20241209	26.80	1595	-18.12	20250106	1270	2.83	20250102	17900	-92.70	20240401	1030	26.80	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
16	20250123	101208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1315	-18	5	-1.35	23770519	18169	34.84	1321	1321	1300	1732	934	1333	1308.30	0.50	-12803	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	450	-3.39	0.63	12	0.05	-388.00	2092.00	6008	20240401	-78.11	1030	20241209	27.67	1595	-17.55	20250106	1270	3.54	20250102	17900	-92.65	20240401	1030	27.67	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
17	20250123	091210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1306	-27	5	-2.03	3767308	2883	5.53	1321	1321	1306	1732	934	1333	1306.73	0.50	-1253	1372	1352	1321	1301	1270	1337	1286	171	399	500	900	1	1	34204450	447	-3.37	0.62	12	0.01	-388.00	2092.00	6008	20240401	-78.26	1030	20241209	26.80	1595	-18.12	20250106	1270	2.83	20250102	17900	-92.70	20240401	1030	26.80	20241209	0.06	N	340930	500	171 억	171775	N	N	N	N
18	20250122	161200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	-8	5	-0.60	67583229	51436	19.34	1341	1341	1290	1743	939	1341	1313.93	0.52	-5714	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	456	-3.44	0.64	12	0.15	-388.00	2092.00	6008	20240401	-77.81	1030	20241209	29.42	1595	-16.43	20250106	1270	4.96	20250102	17900	-92.55	20240401	1030	29.42	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
19	20250122	151202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1319	-22	5	-1.64	59706134	45500	17.11	1341	1341	1290	1743	939	1341	1312.22	0.52	-4181	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	451	-3.40	0.63	12	0.13	-388.00	2092.00	6008	20240401	-78.05	1030	20241209	28.06	1595	-17.30	20250106	1270	3.86	20250102	17900	-92.63	20240401	1030	28.06	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
20	20250122	141200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1318	-23	5	-1.72	43062777	32839	12.35	1341	1341	1290	1743	939	1341	1311.33	0.52	-5317	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	451	-3.40	0.63	12	0.10	-388.00	2092.00	6008	20240401	-78.06	1030	20241209	27.96	1595	-17.37	20250106	1270	3.78	20250102	17900	-92.64	20240401	1030	27.96	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
21	20250122	131201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1305	-36	5	-2.68	32625385	24918	9.37	1341	1341	1290	1743	939	1341	1309.31	0.52	-4350	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	446	-3.36	0.62	12	0.07	-388.00	2092.00	6008	20240401	-78.28	1030	20241209	26.70	1595	-18.18	20250106	1270	2.76	20250102	17900	-92.71	20240401	1030	26.70	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
22	20250122	121200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	-31	5	-2.31	26799529	20464	7.70	1341	1341	1290	1743	939	1341	1309.59	0.52	-3672	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	448	-3.38	0.63	12	0.06	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	1595	-17.87	20250106	1270	3.15	20250102	17900	-92.68	20240401	1030	27.18	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
23	20250122	111202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1305	-36	5	-2.68	24661659	18833	7.08	1341	1341	1290	1743	939	1341	1309.49	0.52	-3320	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	446	-3.36	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.28	1030	20241209	26.70	1595	-18.18	20250106	1270	2.76	20250102	17900	-92.71	20240401	1030	26.70	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
24	20250122	101200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1323	-18	5	-1.34	12927926	9873	3.71	1341	1341	1290	1743	939	1341	1309.42	0.52	-902	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	453	-3.41	0.63	12	0.03	-388.00	2092.00	6008	20240401	-77.98	1030	20241209	28.45	1595	-17.05	20250106	1270	4.17	20250102	17900	-92.61	20240401	1030	28.45	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
25	20250122	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1304	-37	5	-2.76	899841	687	0.26	1341	1341	1300	1743	939	1341	1309.81	0.52	-180	1432	1386	1344	1298	1256	1365	1277	171	402	500	910	1	1	34204450	446	-3.36	0.62	12	0.00	-388.00	2092.00	6008	20240401	-78.30	1030	20241209	26.60	1595	-18.24	20250106	1270	2.68	20250102	17900	-92.72	20240401	1030	26.60	20241209	0.06	N	340930	500	171 억	177489	N	N	N	N
26	20250121	161152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1341	-42	5	-3.04	64599266	48038	18.99	1371	1390	1302	1797	969	1383	1344.75	0.53	-2483	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	459	-3.46	0.64	12	0.14	-388.00	2092.00	6008	20240401	-77.68	1030	20241209	30.19	1595	-15.92	20250106	1270	5.59	20250102	17900	-92.51	20240401	1030	30.19	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
27	20250121	151155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1342	-41	5	-2.96	63146223	46955	18.57	1371	1390	1302	1797	969	1383	1344.82	0.53	-2483	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	459	-3.46	0.64	12	0.14	-388.00	2092.00	6008	20240401	-77.66	1030	20241209	30.29	1595	-15.86	20250106	1270	5.67	20250102	17900	-92.50	20240401	1030	30.29	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
28	20250121	141156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1339	-44	5	-3.18	53953386	40103	15.86	1371	1390	1302	1797	969	1383	1345.37	0.53	-1234	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	458	-3.45	0.64	12	0.12	-388.00	2092.00	6008	20240401	-77.71	1030	20241209	30.00	1595	-16.05	20250106	1270	5.43	20250102	17900	-92.52	20240401	1030	30.00	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
29	20250121	131155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	-49	5	-3.54	52115189	38729	15.31	1371	1390	1302	1797	969	1383	1345.64	0.53	-45	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	456	-3.44	0.64	12	0.11	-388.00	2092.00	6008	20240401	-77.80	1030	20241209	29.51	1595	-16.36	20250106	1270	5.04	20250102	17900	-92.55	20240401	1030	29.51	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
30	20250121	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1332	-51	5	-3.69	49243608	36572	14.46	1371	1390	1302	1797	969	1383	1346.48	0.53	88	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	456	-3.43	0.64	12	0.11	-388.00	2092.00	6008	20240401	-77.83	1030	20241209	29.32	1595	-16.49	20250106	1270	4.88	20250102	17900	-92.56	20240401	1030	29.32	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
31	20250121	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1312	-71	5	-5.13	41274859	30533	12.07	1371	1390	1302	1797	969	1383	1351.81	0.53	1053	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	449	-3.38	0.63	12	0.09	-388.00	2092.00	6008	20240401	-78.16	1030	20241209	27.38	1595	-17.74	20250106	1270	3.31	20250102	17900	-92.67	20240401	1030	27.38	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
32	20250121	101046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1352	-31	5	-2.24	23935292	17495	6.92	1371	1390	1351	1797	969	1383	1368.12	0.53	-787	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	462	-3.48	0.65	12	0.05	-388.00	2092.00	6008	20240401	-77.50	1030	20241209	31.26	1595	-15.24	20250106	1270	6.46	20250102	17900	-92.45	20240401	1030	31.26	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
33	20250121	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1380	-3	5	-0.22	2557754	1857	0.73	1371	1390	1371	1797	969	1383	1377.36	0.53	1261	1414	1398	1367	1351	1320	1406	1359	171	414	500	940	1	1	34204450	472	-3.56	0.66	12	0.01	-388.00	2092.00	6008	20240401	-77.03	1030	20241209	33.98	1595	-13.48	20250106	1270	8.66	20250102	17900	-92.29	20240401	1030	33.98	20241209	0.06	N	340930	500	171 억	179952	N	N	N	N
34	20250120	161142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1383	33	2	2.44	46885001	34364	132.12	1340	1383	1336	1755	945	1350	1364.36	0.51	5785	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	473	-3.56	0.66	12	0.10	-388.00	2092.00	6008	20240401	-76.98	1030	20241209	34.27	1595	-13.29	20250106	1270	8.90	20250102	17900	-92.27	20240401	1030	34.27	20241209	0.07	N	340930	500	171 억	174354	N	Y	N	N
35	20250120	151155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1382	32	2	2.37	46321042	33956	130.55	1340	1383	1336	1755	945	1350	1364.15	0.51	5835	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	473	-3.56	0.66	12	0.10	-388.00	2092.00	6008	20240401	-77.00	1030	20241209	34.17	1595	-13.35	20250106	1270	8.82	20250102	17900	-92.28	20240401	1030	34.17	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
36	20250120	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1368	18	2	1.33	27801943	20463	78.68	1340	1375	1336	1755	945	1350	1358.64	0.51	1593	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	468	-3.53	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.23	1030	20241209	32.82	1595	-14.23	20250106	1270	7.72	20250102	17900	-92.36	20240401	1030	32.82	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
37	20250120	131152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1367	17	2	1.26	27151702	19988	76.85	1340	1375	1336	1755	945	1350	1358.40	0.51	1603	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	468	-3.52	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.25	1030	20241209	32.72	1595	-14.29	20250106	1270	7.64	20250102	17900	-92.36	20240401	1030	32.72	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
38	20250120	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1369	19	2	1.41	26805197	19734	75.87	1340	1375	1336	1755	945	1350	1358.33	0.51	1466	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	468	-3.53	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.21	1030	20241209	32.91	1595	-14.17	20250106	1270	7.80	20250102	17900	-92.35	20240401	1030	32.91	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
39	20250120	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1364	14	2	1.04	24762259	18240	70.13	1340	1375	1336	1755	945	1350	1357.58	0.51	1161	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	467	-3.52	0.65	12	0.05	-388.00	2092.00	6008	20240401	-77.30	1030	20241209	32.43	1595	-14.48	20250106	1270	7.40	20250102	17900	-92.38	20240401	1030	32.43	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
40	20250120	101153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	10	2	0.74	17744909	13087	50.32	1340	1362	1336	1755	945	1350	1355.92	0.51	-3129	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	465	-3.51	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	1595	-14.73	20250106	1270	7.09	20250102	17900	-92.40	20240401	1030	32.04	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
41	20250120	091155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1361	11	2	0.81	4620605	3434	13.20	1340	1362	1336	1755	945	1350	1345.55	0.51	-1791	1406	1378	1361	1333	1316	1369	1324	171	405	500	910	1	1	34204450	466	-3.51	0.65	12	0.01	-388.00	2092.00	6008	20240401	-77.35	1030	20241209	32.14	1595	-14.67	20250106	1270	7.17	20250102	17900	-92.40	20240401	1030	32.14	20241209	0.07	N	340930	500	171 억	174354	N	N	N	N
42	20250117	161148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1350	-28	5	-2.03	34599615	25644	66.29	1389	1389	1344	1791	965	1378	1349.22	0.52	-2075	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	462	-3.48	0.65	12	0.07	-388.00	2092.00	6008	20240401	-77.53	1030	20241209	31.07	1595	-15.36	20250106	1270	6.30	20250102	17900	-92.46	20240401	1030	31.07	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
43	20250117	151144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-27	5	-1.96	33243164	24639	63.70	1389	1389	1344	1791	965	1378	1349.21	0.52	-2028	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	462	-3.48	0.65	12	0.07	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
44	20250117	141153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-27	5	-1.96	30367725	22503	58.17	1389	1389	1344	1791	965	1378	1349.50	0.52	-2071	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	462	-3.48	0.65	12	0.07	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
45	20250117	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1347	-31	5	-2.25	19959457	14775	38.20	1389	1389	1344	1791	965	1378	1350.89	0.52	-2002	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	461	-3.47	0.64	12	0.04	-388.00	2092.00	6008	20240401	-77.58	1030	20241209	30.78	1595	-15.55	20250106	1270	6.06	20250102	17900	-92.47	20240401	1030	30.78	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
46	20250117	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1352	-26	5	-1.89	18082115	13381	34.59	1389	1389	1344	1791	965	1378	1351.33	0.52	-2001	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	462	-3.48	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.50	1030	20241209	31.26	1595	-15.24	20250106	1270	6.46	20250102	17900	-92.45	20240401	1030	31.26	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
47	20250117	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1349	-29	5	-2.10	14269451	10548	27.27	1389	1389	1345	1791	965	1378	1352.81	0.52	-1422	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	461	-3.48	0.64	12	0.03	-388.00	2092.00	6008	20240401	-77.55	1030	20241209	30.97	1595	-15.42	20250106	1270	6.22	20250102	17900	-92.46	20240401	1030	30.97	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
48	20250117	101153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-27	5	-1.96	5512196	4060	10.50	1389	1389	1350	1791	965	1378	1357.68	0.52	-948	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	462	-3.48	0.65	12	0.01	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
49	20250117	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1361	-17	5	-1.23	626177	456	1.18	1389	1389	1361	1791	965	1378	1373.20	0.52	-119	1411	1394	1368	1351	1325	1403	1360	171	413	500	930	1	1	34204450	466	-3.51	0.65	12	0.00	-388.00	2092.00	6008	20240401	-77.35	1030	20241209	32.14	1595	-14.67	20250106	1270	7.17	20250102	17900	-92.40	20240401	1030	32.14	20241209	0.07	N	340930	500	171 억	176429	N	N	N	N
50	20250116	161144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1378	18	2	1.32	52394819	38470	186.58	1355	1385	1342	1768	952	1360	1361.96	0.49	9704	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	471	-3.55	0.66	12	0.11	-388.00	2092.00	6008	20240401	-77.06	1030	20241209	33.79	1595	-13.61	20250106	1270	8.50	20250102	17900	-92.30	20240401	1030	33.79	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
51	20250116	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1375	15	2	1.10	51991366	38177	185.16	1355	1385	1342	1768	952	1360	1361.85	0.49	9685	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	470	-3.54	0.66	12	0.11	-388.00	2092.00	6008	20240401	-77.11	1030	20241209	33.50	1595	-13.79	20250106	1270	8.27	20250102	17900	-92.32	20240401	1030	33.50	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
52	20250116	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1369	9	2	0.66	28382650	20930	101.51	1355	1385	1342	1768	952	1360	1356.08	0.49	-876	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	468	-3.53	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.21	1030	20241209	32.91	1595	-14.17	20250106	1270	7.80	20250102	17900	-92.35	20240401	1030	32.91	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
53	20250116	131149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1357	-3	5	-0.22	25780577	19017	92.23	1355	1385	1342	1768	952	1360	1355.66	0.49	-2032	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	464	-3.50	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.41	1030	20241209	31.75	1595	-14.92	20250106	1270	6.85	20250102	17900	-92.42	20240401	1030	31.75	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
54	20250116	121149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-15	5	-1.10	23470734	17310	83.96	1355	1385	1342	1768	952	1360	1355.91	0.49	-1776	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	460	-3.47	0.64	12	0.05	-388.00	2092.00	6008	20240401	-77.61	1030	20241209	30.58	1595	-15.67	20250106	1270	5.91	20250102	17900	-92.49	20240401	1030	30.58	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
55	20250116	111149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1359	-1	5	-0.07	10333517	7566	36.70	1355	1385	1355	1768	952	1360	1365.78	0.49	-1174	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	465	-3.50	0.65	12	0.02	-388.00	2092.00	6008	20240401	-77.38	1030	20241209	31.94	1595	-14.80	20250106	1270	7.01	20250102	17900	-92.41	20240401	1030	31.94	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
56	20250116	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1370	10	2	0.74	7779977	5693	27.61	1355	1385	1355	1768	952	1360	1366.59	0.49	-1084	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	469	-3.53	0.65	12	0.02	-388.00	2092.00	6008	20240401	-77.20	1030	20241209	33.01	1595	-14.11	20250106	1270	7.87	20250102	17900	-92.35	20240401	1030	33.01	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
57	20250116	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1380	20	2	1.47	1739890	1281	6.21	1355	1385	1355	1768	952	1360	1358.23	0.49	-84	1393	1376	1355	1338	1317	1366	1328	171	408	500	920	1	1	34204450	472	-3.56	0.66	12	0.00	-388.00	2092.00	6008	20240401	-77.03	1030	20241209	33.98	1595	-13.48	20250106	1270	8.66	20250102	17900	-92.29	20240401	1030	33.98	20241209	0.07	N	340930	500	171 억	166724	N	N	N	N
58	20250115	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-9	5	-0.66	27809869	20592	55.99	1372	1372	1334	1779	959	1369	1348.31	0.49	-1717	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	465	-3.51	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	1595	-14.73	20250106	1270	7.09	20250102	17900	-92.40	20240401	1030	32.04	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
59	20250115	151147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-9	5	-0.66	21919729	16261	44.21	1372	1372	1334	1779	959	1369	1347.99	0.49	-1717	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	465	-3.51	0.65	12	0.05	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	1595	-14.73	20250106	1270	7.09	20250102	17900	-92.40	20240401	1030	32.04	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
60	20250115	141141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-9	5	-0.66	20812740	15442	41.98	1372	1372	1334	1779	959	1369	1347.80	0.49	-1857	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	465	-3.51	0.65	12	0.05	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	1595	-14.73	20250106	1270	7.09	20250102	17900	-92.40	20240401	1030	32.04	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
61	20250115	131149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-18	5	-1.31	17693388	13138	35.72	1372	1372	1334	1779	959	1369	1346.73	0.49	-1649	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	462	-3.48	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
62	20250115	121133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-24	5	-1.75	15818171	11747	31.94	1372	1372	1334	1779	959	1369	1346.57	0.49	-1649	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	460	-3.47	0.64	12	0.03	-388.00	2092.00	6008	20240401	-77.61	1030	20241209	30.58	1595	-15.67	20250106	1270	5.91	20250102	17900	-92.49	20240401	1030	30.58	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
63	20250115	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1340	-29	5	-2.12	9044719	6694	18.20	1372	1372	1340	1779	959	1369	1351.17	0.49	-1640	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	458	-3.45	0.64	12	0.02	-388.00	2092.00	6008	20240401	-77.70	1030	20241209	30.10	1595	-15.99	20250106	1270	5.51	20250102	17900	-92.51	20240401	1030	30.10	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
64	20250115	101146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1355	-14	5	-1.02	3222796	2378	6.47	1372	1372	1350	1779	959	1369	1355.25	0.49	-95	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	463	-3.49	0.65	12	0.01	-388.00	2092.00	6008	20240401	-77.45	1030	20241209	31.55	1595	-15.05	20250106	1270	6.69	20250102	17900	-92.43	20240401	1030	31.55	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
65	20250115	091151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1372	3	2	0.22	1506270	1113	3.03	1372	1372	1350	1779	959	1369	1353.34	0.49	-31	1473	1421	1368	1316	1263	1447	1342	171	410	500	930	1	1	34204450	469	-3.54	0.66	12	0.00	-388.00	2092.00	6008	20240401	-77.16	1030	20241209	33.20	1595	-13.98	20250106	1270	8.03	20250102	17900	-92.34	20240401	1030	33.20	20241209	0.08	N	340930	500	171 억	168441	N	N	N	N
66	20250114	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1369	21	2	1.56	50196403	36711	184.39	1315	1420	1315	1752	944	1348	1367.34	0.52	-9337	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	468	-3.53	0.65	12	0.11	-388.00	2092.00	6008	20240401	-77.21	1030	20241209	32.91	1595	-14.17	20250106	1270	7.80	20250102	17900	-92.35	20240401	1030	32.91	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
67	20250114	151144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1365	17	2	1.26	47505415	34744	174.51	1315	1420	1315	1752	944	1348	1367.30	0.52	-9136	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	467	-3.52	0.65	12	0.10	-388.00	2092.00	6008	20240401	-77.28	1030	20241209	32.52	1595	-14.42	20250106	1270	7.48	20250102	17900	-92.37	20240401	1030	32.52	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
68	20250114	141140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	6	2	0.45	45872268	33546	168.50	1315	1420	1315	1752	944	1348	1367.44	0.52	-8952	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	463	-3.49	0.65	12	0.10	-388.00	2092.00	6008	20240401	-77.46	1030	20241209	31.46	1595	-15.11	20250106	1270	6.61	20250102	17900	-92.44	20240401	1030	31.46	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
69	20250114	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	3	2	0.22	41200976	30115	151.26	1315	1420	1315	1752	944	1348	1368.12	0.52	-9086	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	462	-3.48	0.65	12	0.09	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
70	20250114	121135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1341	-7	5	-0.52	38686089	28252	141.91	1315	1420	1315	1752	944	1348	1369.32	0.52	-7924	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	459	-3.46	0.64	12	0.08	-388.00	2092.00	6008	20240401	-77.68	1030	20241209	30.19	1595	-15.92	20250106	1270	5.59	20250102	17900	-92.51	20240401	1030	30.19	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
71	20250114	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1365	17	2	1.26	34924943	25462	127.89	1315	1420	1315	1752	944	1348	1371.65	0.52	-8642	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	467	-3.52	0.65	12	0.07	-388.00	2092.00	6008	20240401	-77.28	1030	20241209	32.52	1595	-14.42	20250106	1270	7.48	20250102	17900	-92.37	20240401	1030	32.52	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
72	20250114	101134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1368	20	2	1.48	20704817	15152	76.11	1315	1420	1315	1752	944	1348	1366.47	0.52	-1686	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	468	-3.53	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.23	1030	20241209	32.82	1595	-14.23	20250106	1270	7.72	20250102	17900	-92.36	20240401	1030	32.82	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
73	20250114	091138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	12	2	0.89	12300650	8983	45.12	1315	1420	1315	1752	944	1348	1369.33	0.52	-1222	1401	1374	1347	1320	1293	1361	1307	171	404	500	910	1	1	34204450	465	-3.51	0.65	12	0.03	-388.00	2092.00	6008	20240401	-77.36	1030	20241209	32.04	1595	-14.73	20250106	1270	7.09	20250102	17900	-92.40	20240401	1030	32.04	20241209	0.08	N	340930	500	171 억	177778	N	N	N	N
74	20250113	161122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	-24	5	-1.75	26641064	19854	68.41	1372	1374	1320	1783	961	1372	1341.82	0.53	-2226	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	461	-3.47	0.64	12	0.06	-388.00	2092.00	6008	20240401	-77.56	1030	20241209	30.87	1595	-15.49	20250106	1270	6.14	20250102	17900	-92.47	20240401	1030	30.87	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
75	20250113	151128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-27	5	-1.97	23778342	17728	61.08	1372	1374	1320	1783	961	1372	1341.29	0.53	-1595	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	460	-3.47	0.64	12	0.05	-388.00	2092.00	6008	20240401	-77.61	1030	20241209	30.58	1595	-15.67	20250106	1270	5.91	20250102	17900	-92.49	20240401	1030	30.58	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
76	20250113	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1359	-13	5	-0.95	17137120	12783	44.05	1372	1374	1320	1783	961	1372	1340.62	0.53	-740	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	465	-3.50	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.38	1030	20241209	31.94	1595	-14.80	20250106	1270	7.01	20250102	17900	-92.41	20240401	1030	31.94	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
77	20250113	131110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	-18	5	-1.31	16819115	12548	43.24	1372	1374	1320	1783	961	1372	1340.38	0.53	-627	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	463	-3.49	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.46	1030	20241209	31.46	1595	-15.11	20250106	1270	6.61	20250102	17900	-92.44	20240401	1030	31.46	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
78	20250113	121115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1355	-17	5	-1.24	16561867	12358	42.58	1372	1374	1320	1783	961	1372	1340.17	0.53	-475	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	463	-3.49	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.45	1030	20241209	31.55	1595	-15.05	20250106	1270	6.69	20250102	17900	-92.43	20240401	1030	31.55	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
79	20250113	111112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1371	-1	5	-0.07	16012512	11953	41.19	1372	1374	1320	1783	961	1372	1339.62	0.53	-423	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	469	-3.53	0.66	12	0.03	-388.00	2092.00	6008	20240401	-77.18	1030	20241209	33.11	1595	-14.04	20250106	1270	7.95	20250102	17900	-92.34	20240401	1030	33.11	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
80	20250113	101112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1368	-4	5	-0.29	13807031	10335	35.61	1372	1372	1320	1783	961	1372	1335.95	0.53	-185	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	468	-3.53	0.65	12	0.03	-388.00	2092.00	6008	20240401	-77.23	1030	20241209	32.82	1595	-14.23	20250106	1270	7.72	20250102	17900	-92.36	20240401	1030	32.82	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
81	20250113	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1353	-19	5	-1.38	822904	607	2.09	1372	1372	1353	1783	961	1372	1355.69	0.53	-510	1414	1393	1367	1346	1320	1380	1333	171	411	500	930	1	1	34204450	463	-3.49	0.65	12	0.00	-388.00	2092.00	6008	20240401	-77.48	1030	20241209	31.36	1595	-15.17	20250106	1270	6.54	20250102	17900	-92.44	20240401	1030	31.36	20241209	0.09	N	340930	500	171 억	180783	N	N	N	N
82	20250110	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1372	1	2	0.07	39224885	28892	31.40	1373	1388	1341	1782	960	1371	1357.42	0.55	-6833	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	469	-3.54	0.66	12	0.08	-388.00	2092.00	6008	20240401	-77.16	1030	20241209	33.20	1595	-13.98	20250106	1270	8.03	20250102	17900	-92.34	20240401	1030	33.20	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
83	20250110	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1364	-7	5	-0.51	34150620	25188	27.37	1373	1388	1341	1782	960	1371	1355.83	0.55	-6789	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	467	-3.52	0.65	12	0.07	-388.00	2092.00	6008	20240401	-77.30	1030	20241209	32.43	1595	-14.48	20250106	1270	7.40	20250102	17900	-92.38	20240401	1030	32.43	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
84	20250110	141107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1362	-9	5	-0.66	27601521	20364	22.13	1373	1388	1341	1782	960	1371	1355.41	0.55	-6097	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	466	-3.51	0.65	12	0.06	-388.00	2092.00	6008	20240401	-77.33	1030	20241209	32.23	1595	-14.61	20250106	1270	7.24	20250102	17900	-92.39	20240401	1030	32.23	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
85	20250110	131107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-20	5	-1.46	24294302	17916	19.47	1373	1388	1341	1782	960	1371	1356.01	0.55	-4495	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	462	-3.48	0.65	12	0.05	-388.00	2092.00	6008	20240401	-77.51	1030	20241209	31.17	1595	-15.30	20250106	1270	6.38	20250102	17900	-92.45	20240401	1030	31.17	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
86	20250110	121109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1350	-21	5	-1.53	20287929	14946	16.24	1373	1388	1341	1782	960	1371	1357.42	0.55	-3205	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	462	-3.48	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.53	1030	20241209	31.07	1595	-15.36	20250106	1270	6.30	20250102	17900	-92.46	20240401	1030	31.07	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
87	20250110	111106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1367	-4	5	-0.29	17339674	12771	13.88	1373	1388	1341	1782	960	1371	1357.74	0.55	-3530	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	468	-3.52	0.65	12	0.04	-388.00	2092.00	6008	20240401	-77.25	1030	20241209	32.72	1595	-14.29	20250106	1270	7.64	20250102	17900	-92.36	20240401	1030	32.72	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
88	20250110	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1352	-19	5	-1.39	13938825	10268	11.16	1373	1388	1350	1782	960	1371	1357.50	0.55	-3395	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	462	-3.48	0.65	12	0.03	-388.00	2092.00	6008	20240401	-77.50	1030	20241209	31.26	1595	-15.24	20250106	1270	6.46	20250102	17900	-92.45	20240401	1030	31.26	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
89	20250110	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1374	3	2	0.22	3148834	2308	2.51	1373	1388	1353	1782	960	1371	1364.31	0.55	-2221	1469	1419	1353	1303	1237	1387	1271	171	411	500	930	1	1	34204450	470	-3.54	0.66	12	0.01	-388.00	2092.00	6008	20240401	-77.13	1030	20241209	33.40	1595	-13.86	20250106	1270	8.19	20250102	17900	-92.32	20240401	1030	33.40	20241209	0.09	N	340930	500	171 억	187615	N	N	N	N
90	20250109	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1371	-19	5	-1.37	124908178	92014	180.36	1403	1403	1287	1807	973	1390	1357.49	0.52	8945	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	469	-3.53	0.66	12	0.27	-388.00	2092.00	6008	20240401	-77.18	1030	20241209	33.11	1595	-14.04	20250106	1270	7.95	20250102	17900	-92.34	20240401	1030	33.11	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
91	20250109	151052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1364	-26	5	-1.87	113043307	83344	163.36	1403	1403	1287	1807	973	1390	1356.35	0.52	4236	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	467	-3.52	0.65	12	0.24	-388.00	2092.00	6008	20240401	-77.30	1030	20241209	32.43	1595	-14.48	20250106	1270	7.40	20250102	17900	-92.38	20240401	1030	32.43	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
92	20250109	141100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1350	-40	5	-2.88	102466699	75534	148.05	1403	1403	1287	1807	973	1390	1356.56	0.52	618	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	462	-3.48	0.65	12	0.22	-388.00	2092.00	6008	20240401	-77.53	1030	20241209	31.07	1595	-15.36	20250106	1270	6.30	20250102	17900	-92.46	20240401	1030	31.07	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
93	20250109	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1366	-24	5	-1.73	62352026	45420	89.03	1403	1403	1351	1807	973	1390	1372.79	0.52	173	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	467	-3.52	0.65	12	0.13	-388.00	2092.00	6008	20240401	-77.26	1030	20241209	32.62	1595	-14.36	20250106	1270	7.56	20250102	17900	-92.37	20240401	1030	32.62	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
94	20250109	121059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1366	-24	5	-1.73	58503836	42602	83.50	1403	1403	1351	1807	973	1390	1373.27	0.52	-59	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	467	-3.52	0.65	12	0.12	-388.00	2092.00	6008	20240401	-77.26	1030	20241209	32.62	1595	-14.36	20250106	1270	7.56	20250102	17900	-92.37	20240401	1030	32.62	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
95	20250109	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1369	-21	5	-1.51	55829196	40646	79.67	1403	1403	1351	1807	973	1390	1373.55	0.52	519	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	468	-3.53	0.65	12	0.12	-388.00	2092.00	6008	20240401	-77.21	1030	20241209	32.91	1595	-14.17	20250106	1270	7.80	20250102	17900	-92.35	20240401	1030	32.91	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
96	20250109	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1370	-20	5	-1.44	49602574	36093	70.75	1403	1403	1351	1807	973	1390	1374.30	0.52	1559	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	469	-3.53	0.65	12	0.11	-388.00	2092.00	6008	20240401	-77.20	1030	20241209	33.01	1595	-14.11	20250106	1270	7.87	20250102	17900	-92.35	20240401	1030	33.01	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
97	20250109	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1382	-8	5	-0.58	32364657	23526	46.11	1403	1403	1351	1807	973	1390	1375.70	0.52	3367	1447	1418	1393	1364	1339	1406	1352	171	417	500	940	1	1	34204450	473	-3.56	0.66	12	0.07	-388.00	2092.00	6008	20240401	-77.00	1030	20241209	34.17	1595	-13.35	20250106	1270	8.82	20250102	17900	-92.28	20240401	1030	34.17	20241209	0.09	N	340930	500	171 억	178396	N	N	N	N
98	20250108	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1390	-15	5	-1.07	57507474	41460	67.01	1422	1422	1368	1826	984	1405	1387.06	0.53	-3560	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	475	-3.58	0.66	12	0.12	-388.00	2092.00	6008	20240401	-76.86	1030	20241209	34.95	1595	-12.85	20250106	1270	9.45	20250102	17900	-92.23	20240401	1030	34.95	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
99	20250108	151055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1396	-9	5	-0.64	48666892	35103	56.74	1422	1422	1368	1826	984	1405	1386.40	0.53	-3340	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	477	-3.60	0.67	12	0.10	-388.00	2092.00	6008	20240401	-76.76	1030	20241209	35.53	1595	-12.48	20250106	1270	9.92	20250102	17900	-92.20	20240401	1030	35.53	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
100	20250108	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1403	-2	5	-0.14	42499358	30698	49.62	1422	1422	1368	1826	984	1405	1384.43	0.53	-3047	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	480	-3.62	0.67	12	0.09	-388.00	2092.00	6008	20240401	-76.65	1030	20241209	36.21	1595	-12.04	20250106	1270	10.47	20250102	17900	-92.16	20240401	1030	36.21	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
101	20250108	131055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1399	-6	5	-0.43	40279718	29111	47.05	1422	1422	1368	1826	984	1405	1383.66	0.53	-3406	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	479	-3.61	0.67	12	0.09	-388.00	2092.00	6008	20240401	-76.71	1030	20241209	35.83	1595	-12.29	20250106	1270	10.16	20250102	17900	-92.18	20240401	1030	35.83	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
102	20250108	121052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1388	-17	5	-1.21	34708102	25120	40.60	1422	1422	1368	1826	984	1405	1381.69	0.53	-2974	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	475	-3.58	0.66	12	0.07	-388.00	2092.00	6008	20240401	-76.90	1030	20241209	34.76	1595	-12.98	20250106	1270	9.29	20250102	17900	-92.25	20240401	1030	34.76	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
103	20250108	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1385	-20	5	-1.42	25318949	18332	29.63	1422	1422	1368	1826	984	1405	1381.13	0.53	-3290	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	474	-3.57	0.66	12	0.05	-388.00	2092.00	6008	20240401	-76.95	1030	20241209	34.47	1595	-13.17	20250106	1270	9.06	20250102	17900	-92.26	20240401	1030	34.47	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
104	20250108	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1378	-27	5	-1.92	23336919	16896	27.31	1422	1422	1368	1826	984	1405	1381.21	0.53	-3468	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	471	-3.55	0.66	12	0.05	-388.00	2092.00	6008	20240401	-77.06	1030	20241209	33.79	1595	-13.61	20250106	1270	8.50	20250102	17900	-92.30	20240401	1030	33.79	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
105	20250108	091055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1397	-8	5	-0.57	3448921	2468	3.99	1422	1422	1389	1826	984	1405	1397.46	0.53	-60	1494	1449	1410	1365	1326	1430	1346	171	421	500	950	1	1	34204450	478	-3.60	0.67	12	0.01	-388.00	2092.00	6008	20240401	-76.75	1030	20241209	35.63	1595	-12.41	20250106	1270	10.00	20250102	17900	-92.20	20240401	1030	35.63	20241209	0.09	N	340930	500	171 억	182271	N	N	N	N
106	20250107	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1405	-17	5	-1.20	86008229	61825	8.72	1455	1455	1371	1848	996	1422	1391.09	0.57	-12851	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	481	-3.62	0.67	12	0.18	-388.00	2092.00	6008	20240401	-76.61	1030	20241209	36.41	1595	-11.91	20250106	1270	10.63	20250102	17900	-92.15	20240401	1030	36.41	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
107	20250107	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1396	-26	5	-1.83	75132141	54029	7.62	1455	1455	1371	1848	996	1422	1390.59	0.57	-10861	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	477	-3.60	0.67	12	0.16	-388.00	2092.00	6008	20240401	-76.76	1030	20241209	35.53	1595	-12.48	20250106	1270	9.92	20250102	17900	-92.20	20240401	1030	35.53	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
108	20250107	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1383	-39	5	-2.74	70755466	50861	7.18	1455	1455	1371	1848	996	1422	1391.15	0.57	-10590	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	473	-3.56	0.66	12	0.15	-388.00	2092.00	6008	20240401	-76.98	1030	20241209	34.27	1595	-13.29	20250106	1270	8.90	20250102	17900	-92.27	20240401	1030	34.27	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
109	20250107	131045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1395	-27	5	-1.90	62883086	45160	6.37	1455	1455	1371	1848	996	1422	1392.45	0.57	-5725	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	477	-3.60	0.67	12	0.13	-388.00	2092.00	6008	20240401	-76.78	1030	20241209	35.44	1595	-12.54	20250106	1270	9.84	20250102	17900	-92.21	20240401	1030	35.44	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
110	20250107	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1387	-35	5	-2.46	57882649	41565	5.86	1455	1455	1371	1848	996	1422	1392.58	0.57	-4501	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	474	-3.57	0.66	12	0.12	-388.00	2092.00	6008	20240401	-76.91	1030	20241209	34.66	1595	-13.04	20250106	1270	9.21	20250102	17900	-92.25	20240401	1030	34.66	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
111	20250107	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1383	-39	5	-2.74	54583402	39176	5.53	1455	1455	1371	1848	996	1422	1393.29	0.57	-3355	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	473	-3.56	0.66	12	0.11	-388.00	2092.00	6008	20240401	-76.98	1030	20241209	34.27	1595	-13.29	20250106	1270	8.90	20250102	17900	-92.27	20240401	1030	34.27	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
112	20250107	101047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1403	-19	5	-1.34	33038705	23634	3.33	1455	1455	1390	1848	996	1422	1397.93	0.57	404	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	480	-3.62	0.67	12	0.07	-388.00	2092.00	6008	20240401	-76.65	1030	20241209	36.21	1595	-12.04	20250106	1270	10.47	20250102	17900	-92.16	20240401	1030	36.21	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
113	20250107	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1391	-31	5	-2.18	19307695	13785	1.94	1455	1455	1390	1848	996	1422	1400.63	0.57	2456	1720	1571	1446	1297	1172	1645	1371	171	426	500	960	1	1	34204450	476	-3.59	0.66	12	0.04	-388.00	2092.00	6008	20240401	-76.85	1030	20241209	35.05	1595	-12.79	20250106	1270	9.53	20250102	17900	-92.23	20240401	1030	35.05	20241209	0.10	N	340930	500	171 억	195238	N	N	N	N
114	20250106	161033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1422	112	2	8.55	1045881452	707407	1121.66	1380	1595	1321	1703	917	1310	1478.48	0.52	14279	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	486	-3.66	0.68	12	2.07	-388.00	2092.00	6008	20240401	-76.33	1030	20241209	38.06	1595	-10.85	20250106	1270	11.97	20250102	17900	-92.06	20240401	1030	38.06	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
115	20250106	151032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1415	105	2	8.02	1029715657	696026	1103.61	1380	1595	1321	1703	917	1310	1479.42	0.52	14873	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	484	-3.65	0.68	12	2.03	-388.00	2092.00	6008	20240401	-76.45	1030	20241209	37.38	1595	-11.29	20250106	1270	11.42	20250102	17900	-92.09	20240401	1030	37.38	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
116	20250106	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1420	110	2	8.40	989010776	667258	1058.00	1380	1595	1321	1703	917	1310	1482.20	0.52	15003	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	486	-3.66	0.68	12	1.95	-388.00	2092.00	6008	20240401	-76.36	1030	20241209	37.86	1595	-10.97	20250106	1270	11.81	20250102	17900	-92.07	20240401	1030	37.86	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
117	20250106	131022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1397	87	2	6.64	977420274	659033	1044.96	1380	1595	1321	1703	917	1310	1483.11	0.52	16743	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	478	-3.60	0.67	12	1.93	-388.00	2092.00	6008	20240401	-76.75	1030	20241209	35.63	1595	-12.41	20250106	1270	10.00	20250102	17900	-92.20	20240401	1030	35.63	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
118	20250106	121030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1418	108	2	8.24	925584797	622054	986.32	1380	1595	1321	1703	917	1310	1487.95	0.52	9058	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	485	-3.65	0.68	12	1.82	-388.00	2092.00	6008	20240401	-76.40	1030	20241209	37.67	1595	-11.10	20250106	1270	11.65	20250102	17900	-92.08	20240401	1030	37.67	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
119	20250106	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1417	107	2	8.17	877133648	587886	932.15	1380	1595	1321	1703	917	1310	1492.01	0.52	-4275	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	485	-3.65	0.68	12	1.72	-388.00	2092.00	6008	20240401	-76.41	1030	20241209	37.57	1595	-11.16	20250106	1270	11.57	20250102	17900	-92.08	20240401	1030	37.57	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
120	20250106	101023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1437	127	2	9.69	99508389	71502	113.37	1380	1437	1321	1703	917	1310	1391.69	0.52	19245	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	492	-3.70	0.69	12	0.21	-388.00	2092.00	6008	20240401	-76.08	1030	20241209	39.51	1437	0.00	20250106	1270	13.15	20250102	17900	-91.97	20240401	1030	39.51	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
121	20250106	091024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	24	2	1.83	7426879	5405	8.57	1380	1380	1321	1703	917	1310	1374.08	0.52	-1641	1392	1350	1320	1278	1248	1372	1300	171	393	500	890	1	1	34204450	456	-3.44	0.64	12	0.02	-388.00	2092.00	6008	20240401	-77.80	1030	20241209	29.51	1380	-3.33	20250106	1270	5.04	20250102	17900	-92.55	20240401	1030	29.51	20241209	0.10	N	340930	500	171 억	179161	N	N	N	N
122	20250103	161020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	5	2	0.38	83935448	63008	282.42	1291	1362	1290	1696	914	1305	1332.17	0.58	-18769	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	448	-3.38	0.63	12	0.18	-388.00	2092.00	6008	20240401	-78.20	1030	20241209	27.18	1362	-3.82	20250103	1270	3.15	20250102	17900	-92.68	20240401	1030	27.18	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
123	20250103	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1321	16	2	1.23	82611951	62000	277.90	1291	1362	1290	1696	914	1305	1332.45	0.58	-18564	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	452	-3.40	0.63	12	0.18	-388.00	2092.00	6008	20240401	-78.01	1030	20241209	28.25	1362	-3.01	20250103	1270	4.02	20250102	17900	-92.62	20240401	1030	28.25	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
124	20250103	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1321	16	2	1.23	82387381	61830	277.14	1291	1362	1290	1696	914	1305	1332.48	0.58	-18564	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	452	-3.40	0.63	12	0.18	-388.00	2092.00	6008	20240401	-78.01	1030	20241209	28.25	1362	-3.01	20250103	1270	4.02	20250102	17900	-92.62	20240401	1030	28.25	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
125	20250103	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1315	10	2	0.77	78844534	59140	265.08	1291	1362	1290	1696	914	1305	1333.18	0.58	-18550	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	450	-3.39	0.63	12	0.17	-388.00	2092.00	6008	20240401	-78.11	1030	20241209	27.67	1362	-3.45	20250103	1270	3.54	20250102	17900	-92.65	20240401	1030	27.67	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
126	20250103	121022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1321	16	2	1.23	70746937	52994	237.53	1291	1362	1290	1696	914	1305	1335.00	0.58	-16893	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	452	-3.40	0.63	12	0.15	-388.00	2092.00	6008	20240401	-78.01	1030	20241209	28.25	1362	-3.01	20250103	1270	4.02	20250102	17900	-92.62	20240401	1030	28.25	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
127	20250103	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	4	2	0.31	64845386	48488	217.34	1291	1362	1290	1696	914	1305	1337.35	0.58	-18242	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	448	-3.37	0.63	12	0.14	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	1362	-3.89	20250103	1270	3.07	20250102	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
128	20250103	101020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1323	18	2	1.38	53105583	39566	177.35	1291	1362	1290	1696	914	1305	1342.20	0.58	-17481	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	453	-3.41	0.63	12	0.12	-388.00	2092.00	6008	20240401	-77.98	1030	20241209	28.45	1362	-2.86	20250103	1270	4.17	20250102	17900	-92.61	20240401	1030	28.45	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
129	20250103	091023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1324	19	2	1.46	2250084	1731	7.76	1291	1324	1290	1696	914	1305	1299.88	0.58	307	1331	1318	1294	1281	1257	1306	1269	171	391	500	880	1	1	34204450	453	-3.41	0.63	12	0.01	-388.00	2092.00	6008	20240401	-77.96	1030	20241209	28.54	1324	0.00	20250103	1270	4.25	20250102	17900	-92.60	20240401	1030	28.54	20241209	0.10	N	340930	500	171 억	197930	N	N	N	N
130	20250102	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1305	-4	5	-0.31	28354197	21942	86.70	1307	1307	1270	1701	917	1309	1292.23	0.59	-3941	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	446	-3.36	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.28	1030	20241209	26.70	1307	-0.15	20250102	1270	2.76	20250102	17900	-92.71	20240401	1030	26.70	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
131	20250102	151012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1305	-4	5	-0.31	26605718	20602	81.41	1307	1307	1270	1701	917	1309	1291.41	0.59	-3191	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	446	-3.36	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.28	1030	20241209	26.70	1307	-0.15	20250102	1270	2.76	20250102	17900	-92.71	20240401	1030	26.70	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
132	20250102	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1304	-5	5	-0.38	25114983	19457	76.88	1307	1307	1270	1701	917	1309	1290.79	0.59	-2789	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	446	-3.36	0.62	12	0.06	-388.00	2092.00	6008	20240401	-78.30	1030	20241209	26.60	1307	-0.23	20250102	1270	2.68	20250102	17900	-92.72	20240401	1030	26.60	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
133	20250102	131013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1306	-3	5	-0.23	19922074	15458	61.08	1307	1307	1270	1701	917	1309	1288.79	0.59	-2787	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	447	-3.37	0.62	12	0.05	-388.00	2092.00	6008	20240401	-78.26	1030	20241209	26.80	1307	-0.08	20250102	1270	2.83	20250102	17900	-92.70	20240401	1030	26.80	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
134	20250102	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1300	-9	5	-0.69	16504242	12823	50.67	1307	1307	1270	1701	917	1309	1287.08	0.59	-1733	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	445	-3.35	0.62	12	0.04	-388.00	2092.00	6008	20240401	-78.36	1030	20241209	26.21	1307	-0.54	20250102	1270	2.36	20250102	17900	-92.74	20240401	1030	26.21	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
135	20250102	111001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1293	-16	5	-1.22	6903968	5357	21.17	1307	1307	1282	1701	917	1309	1288.78	0.59	296	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	442	-3.33	0.62	12	0.02	-388.00	2092.00	6008	20240401	-78.48	1030	20241209	25.53	1307	-1.07	20250102	1282	0.86	20250102	17900	-92.78	20240401	1030	25.53	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
136	20250102	101008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1288	-21	5	-1.60	1043270	804	3.18	1307	1307	1288	1701	917	1309	1297.60	0.59	-677	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	441	-3.32	0.62	12	0.00	-388.00	2092.00	6008	20240401	-78.56	1030	20241209	25.05	1307	-1.45	20250102	1288	0.00	20250102	17900	-92.80	20240401	1030	25.05	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N
137	20250102	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	0	3	0.00	0	0	0.00	0	0	0	1701	917	1309	0.00	0.59	0	1383	1346	1287	1250	1191	1364	1268	171	392	500	890	1	1	34204450	448	-3.37	0.63	12	0.00	-388.00	2092.00	6008	20240401	-78.21	1030	20241209	27.09	0	0.00	0	0	0.00	0	17900	-92.69	20240401	1030	27.09	20241209	0.10	N	340930	500	171 억	201831	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History