KissMeData/104460/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

60 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	160810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	450	2	3.83	990569870	80709	355.06	11760	12490	11740	15270	8230	11750	12273.40	2.99	21444	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1307	22.93	1.11	12	0.75	532.00	11009.00	25150	20240412	-51.49	9510	20241025	28.29	12900	-5.43	20250102	11560	5.54	20250117	25150	-51.49	20240412	9510	28.29	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
3	20250124	150809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	440	2	3.74	978163020	79693	350.59	11760	12490	11740	15270	8230	11750	12274.14	2.99	21447	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1306	22.91	1.11	12	0.74	532.00	11009.00	25150	20240412	-51.53	9510	20241025	28.18	12900	-5.50	20250102	11560	5.45	20250117	25150	-51.53	20240412	9510	28.18	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
4	20250124	140808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	440	2	3.74	923540440	75213	330.88	11760	12490	11740	15270	8230	11750	12279.00	2.99	21658	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1306	22.91	1.11	12	0.70	532.00	11009.00	25150	20240412	-51.53	9510	20241025	28.18	12900	-5.50	20250102	11560	5.45	20250117	25150	-51.53	20240412	9510	28.18	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
5	20250124	130809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	580	2	4.94	803310060	65383	287.64	11760	12490	11740	15270	8230	11750	12286.22	2.99	25682	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1321	23.18	1.12	12	0.61	532.00	11009.00	25150	20240412	-50.97	9510	20241025	29.65	12900	-4.42	20250102	11560	6.66	20250117	25150	-50.97	20240412	9510	29.65	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
6	20250124	120807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	660	2	5.62	746392880	60777	267.37	11760	12490	11740	15270	8230	11750	12280.84	2.99	25925	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1330	23.33	1.13	12	0.57	532.00	11009.00	25150	20240412	-50.66	9510	20241025	30.49	12900	-3.80	20250102	11560	7.35	20250117	25150	-50.66	20240412	9510	30.49	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
7	20250124	110809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12380	630	2	5.36	690995730	56319	247.76	11760	12490	11740	15270	8230	11750	12269.32	2.99	24392	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1326	23.27	1.12	12	0.53	532.00	11009.00	25150	20240412	-50.78	9510	20241025	30.18	12900	-4.03	20250102	11560	7.09	20250117	25150	-50.78	20240412	9510	30.18	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
8	20250124	100805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	650	2	5.53	557704210	45526	200.28	11760	12490	11740	15270	8230	11750	12250.24	2.99	20732	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1328	23.31	1.13	12	0.42	532.00	11009.00	25150	20240412	-50.70	9510	20241025	30.39	12900	-3.88	20250102	11560	7.27	20250117	25150	-50.70	20240412	9510	30.39	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
9	20250124	090810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	50	2	0.43	40932060	3483	15.32	11760	11800	11740	15270	8230	11750	11751.96	2.99	1494	12290	12020	11860	11590	11430	11940	11510	54	3520	500	8460	10	1	10713625	1264	22.18	1.07	12	0.03	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11560	2.08	20250117	25150	-53.08	20240412	9510	24.08	20241025	0.93	N	104460	500	53 억	320373	N	N	N	N
10	20250123	160805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	-350	5	-2.89	268936310	22731	144.25	12130	12130	11700	15730	8470	12100	11831.26	3.05	-6867	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1259	22.09	1.07	12	0.21	532.00	11009.00	25150	20240412	-53.28	9510	20241025	23.55	12900	-8.91	20250102	11560	1.64	20250117	25150	-53.28	20240412	9510	23.55	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
11	20250123	150804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11740	-360	5	-2.98	239714910	20244	128.47	12130	12130	11700	15730	8470	12100	11841.28	3.05	-6001	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1258	22.07	1.07	12	0.19	532.00	11009.00	25150	20240412	-53.32	9510	20241025	23.45	12900	-8.99	20250102	11560	1.56	20250117	25150	-53.32	20240412	9510	23.45	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
12	20250123	140805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11740	-360	5	-2.98	199079720	16796	106.59	12130	12130	11700	15730	8470	12100	11852.81	3.05	-4850	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1258	22.07	1.07	12	0.16	532.00	11009.00	25150	20240412	-53.32	9510	20241025	23.45	12900	-8.99	20250102	11560	1.56	20250117	25150	-53.32	20240412	9510	23.45	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
13	20250123	130803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	-300	5	-2.48	110221120	9253	58.72	12130	12130	11770	15730	8470	12100	11911.93	3.05	-4353	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1264	22.18	1.07	12	0.09	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11560	2.08	20250117	25150	-53.08	20240412	9510	24.08	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
14	20250123	120805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	-270	5	-2.23	81773860	6845	43.44	12130	12130	11820	15730	8470	12100	11946.51	3.05	-4609	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1267	22.24	1.07	12	0.06	532.00	11009.00	25150	20240412	-52.96	9510	20241025	24.40	12900	-8.29	20250102	11560	2.34	20250117	25150	-52.96	20240412	9510	24.40	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
15	20250123	110755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-170	5	-1.40	60844290	5079	32.23	12130	12130	11900	15730	8470	12100	11979.58	3.05	-3186	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1278	22.42	1.08	12	0.05	532.00	11009.00	25150	20240412	-52.56	9510	20241025	25.45	12900	-7.52	20250102	11560	3.20	20250117	25150	-52.56	20240412	9510	25.45	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
16	20250123	100804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-170	5	-1.40	49449240	4123	26.16	12130	12130	11930	15730	8470	12100	11993.51	3.05	-2565	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1278	22.42	1.08	12	0.04	532.00	11009.00	25150	20240412	-52.56	9510	20241025	25.45	12900	-7.52	20250102	11560	3.20	20250117	25150	-52.56	20240412	9510	25.45	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
17	20250123	090804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11980	-120	5	-0.99	9160590	760	4.82	12130	12130	11980	15730	8470	12100	12053.41	3.05	-712	12333	12216	12083	11966	11833	12150	11900	54	3630	500	8710	10	1	10713625	1283	22.52	1.09	12	0.01	532.00	11009.00	25150	20240412	-52.37	9510	20241025	25.97	12900	-7.13	20250102	11560	3.63	20250117	25150	-52.37	20240412	9510	25.97	20241025	0.95	N	104460	500	53 억	327185	N	N	N	N
18	20250122	160758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-70	5	-0.58	190403220	15758	50.39	12200	12200	11950	15820	8520	12170	12082.96	3.10	-4822	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1296	22.74	1.10	12	0.15	532.00	11009.00	25150	20240412	-51.89	9510	20241025	27.23	12900	-6.20	20250102	11560	4.67	20250117	25150	-51.89	20240412	9510	27.23	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
19	20250122	150759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-90	5	-0.74	174271450	14423	46.13	12200	12200	11950	15820	8520	12170	12082.88	3.10	-4640	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1294	22.71	1.10	12	0.13	532.00	11009.00	25150	20240412	-51.97	9510	20241025	27.02	12900	-6.36	20250102	11560	4.50	20250117	25150	-51.97	20240412	9510	27.02	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
20	20250122	140758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	-60	5	-0.49	152296020	12606	40.31	12200	12200	11950	15820	8520	12170	12081.23	3.10	-3644	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1297	22.76	1.10	12	0.12	532.00	11009.00	25150	20240412	-51.85	9510	20241025	27.34	12900	-6.12	20250102	11560	4.76	20250117	25150	-51.85	20240412	9510	27.34	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
21	20250122	130759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	10	2	0.08	124964090	10359	33.13	12200	12200	11950	15820	8520	12170	12063.34	3.10	-2787	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1305	22.89	1.11	12	0.10	532.00	11009.00	25150	20240412	-51.57	9510	20241025	28.08	12900	-5.58	20250102	11560	5.36	20250117	25150	-51.57	20240412	9510	28.08	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
22	20250122	120757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	-30	5	-0.25	117689440	9761	31.22	12200	12200	11950	15820	8520	12170	12057.11	3.10	-2961	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1301	22.82	1.10	12	0.09	532.00	11009.00	25150	20240412	-51.73	9510	20241025	27.66	12900	-5.89	20250102	11560	5.02	20250117	25150	-51.73	20240412	9510	27.66	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
23	20250122	110758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-70	5	-0.58	92291970	7660	24.50	12200	12200	11950	15820	8520	12170	12048.56	3.10	-3097	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1296	22.74	1.10	12	0.07	532.00	11009.00	25150	20240412	-51.89	9510	20241025	27.23	12900	-6.20	20250102	11560	4.67	20250117	25150	-51.89	20240412	9510	27.23	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
24	20250122	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	-150	5	-1.23	60835390	5050	16.15	12200	12200	11950	15820	8520	12170	12046.61	3.10	-1583	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1288	22.59	1.09	12	0.05	532.00	11009.00	25150	20240412	-52.21	9510	20241025	26.39	12900	-6.82	20250102	11560	3.98	20250117	25150	-52.21	20240412	9510	26.39	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
25	20250122	090800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	10	2	0.08	3460600	284	0.91	12200	12200	12170	15820	8520	12170	12185.21	3.10	-213	12556	12362	12046	11852	11536	12460	11950	54	3650	500	8760	10	1	10713625	1305	22.89	1.11	12	0.00	532.00	11009.00	25150	20240412	-51.57	9510	20241025	28.08	12900	-5.58	20250102	11560	5.36	20250117	25150	-51.57	20240412	9510	28.08	20241025	0.97	N	104460	500	53 억	332048	N	N	N	N
26	20250121	160754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	120	2	1.00	374045100	31264	112.95	12010	12240	11730	15660	8440	12050	11964.08	3.15	-5859	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1304	22.88	1.11	12	0.29	532.00	11009.00	25150	20240412	-51.61	9510	20241025	27.97	12900	-5.66	20250102	11560	5.28	20250117	25150	-51.61	20240412	9510	27.97	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
27	20250121	150755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	110	2	0.91	366047260	30607	110.58	12010	12240	11730	15660	8440	12050	11959.59	3.15	-5948	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1303	22.86	1.10	12	0.29	532.00	11009.00	25150	20240412	-51.65	9510	20241025	27.87	12900	-5.74	20250102	11560	5.19	20250117	25150	-51.65	20240412	9510	27.87	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
28	20250121	140756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	170	2	1.41	351010780	29373	106.12	12010	12240	11730	15660	8440	12050	11950.12	3.15	-5844	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1309	22.97	1.11	12	0.27	532.00	11009.00	25150	20240412	-51.41	9510	20241025	28.50	12900	-5.27	20250102	11560	5.71	20250117	25150	-51.41	20240412	9510	28.50	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
29	20250121	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	90	2	0.75	296887410	24922	90.04	12010	12240	11730	15660	8440	12050	11912.66	3.15	-7449	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1301	22.82	1.10	12	0.23	532.00	11009.00	25150	20240412	-51.73	9510	20241025	27.66	12900	-5.89	20250102	11560	5.02	20250117	25150	-51.73	20240412	9510	27.66	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
30	20250121	120746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	-10	5	-0.08	220672300	18649	67.38	12010	12070	11730	15660	8440	12050	11832.93	3.15	-8372	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1290	22.63	1.09	12	0.17	532.00	11009.00	25150	20240412	-52.13	9510	20241025	26.60	12900	-6.67	20250102	11560	4.15	20250117	25150	-52.13	20240412	9510	26.60	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
31	20250121	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-200	5	-1.66	190500790	16125	58.26	12010	12070	11730	15660	8440	12050	11814.00	3.15	-9470	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1270	22.27	1.08	12	0.15	532.00	11009.00	25150	20240412	-52.88	9510	20241025	24.61	12900	-8.14	20250102	11560	2.51	20250117	25150	-52.88	20240412	9510	24.61	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
32	20250121	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	-250	5	-2.07	109080590	9209	33.27	12010	12070	11770	15660	8440	12050	11845.00	3.15	-6666	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1264	22.18	1.07	12	0.09	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11560	2.08	20250117	25150	-53.08	20240412	9510	24.08	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
33	20250121	090756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-50	5	-0.41	7831770	652	2.36	12010	12070	12000	15660	8440	12050	12011.92	3.15	-410	12323	12186	11923	11786	11523	12255	11855	54	3610	500	8670	10	1	10713625	1286	22.56	1.09	12	0.01	532.00	11009.00	25150	20240412	-52.29	9510	20241025	26.18	12900	-6.98	20250102	11560	3.81	20250117	25150	-52.29	20240412	9510	26.18	20241025	0.96	N	104460	500	53 억	337982	N	N	N	N
34	20250120	160750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	370	2	3.17	328905570	27679	353.45	11660	12060	11660	15180	8180	11680	11882.25	3.10	5892	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1291	22.65	1.09	12	0.26	532.00	11009.00	25150	20240412	-52.09	9510	20241025	26.71	12900	-6.59	20250102	11560	4.24	20250117	25150	-52.09	20240412	9510	26.71	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
35	20250120	150755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	370	2	3.17	300853240	25348	323.69	11660	12050	11660	15180	8180	11680	11868.91	3.10	5542	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1291	22.65	1.09	12	0.24	532.00	11009.00	25150	20240412	-52.09	9510	20241025	26.71	12900	-6.59	20250102	11560	4.24	20250117	25150	-52.09	20240412	9510	26.71	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
36	20250120	140752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	320	2	2.74	260340130	21970	280.55	11660	12050	11660	15180	8180	11680	11849.80	3.10	4396	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1286	22.56	1.09	12	0.21	532.00	11009.00	25150	20240412	-52.29	9510	20241025	26.18	12900	-6.98	20250102	11560	3.81	20250117	25150	-52.29	20240412	9510	26.18	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
37	20250120	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	150	2	1.28	160171360	13578	173.39	11660	11860	11660	15180	8180	11680	11796.39	3.10	2723	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1267	22.24	1.07	12	0.13	532.00	11009.00	25150	20240412	-52.96	9510	20241025	24.40	12900	-8.29	20250102	11560	2.34	20250117	25150	-52.96	20240412	9510	24.40	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
38	20250120	120754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11760	80	2	0.68	137838830	11681	149.16	11660	11860	11660	15180	8180	11680	11800.26	3.10	1687	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1260	22.11	1.07	12	0.11	532.00	11009.00	25150	20240412	-53.24	9510	20241025	23.66	12900	-8.84	20250102	11560	1.73	20250117	25150	-53.24	20240412	9510	23.66	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
39	20250120	110755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11760	80	2	0.68	123494900	10462	133.60	11660	11860	11660	15180	8180	11680	11804.14	3.10	1589	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1260	22.11	1.07	12	0.10	532.00	11009.00	25150	20240412	-53.24	9510	20241025	23.66	12900	-8.84	20250102	11560	1.73	20250117	25150	-53.24	20240412	9510	23.66	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
40	20250120	100753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11740	60	2	0.51	106794610	9038	115.41	11660	11860	11660	15180	8180	11680	11816.18	3.10	2042	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1258	22.07	1.07	12	0.08	532.00	11009.00	25150	20240412	-53.32	9510	20241025	23.45	12900	-8.99	20250102	11560	1.56	20250117	25150	-53.32	20240412	9510	23.45	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
41	20250120	090755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	120	2	1.03	9315890	792	10.11	11660	11800	11660	15180	8180	11680	11762.49	3.10	-183	11906	11792	11676	11562	11446	11735	11505	54	3500	500	8400	10	1	10713625	1264	22.18	1.07	12	0.01	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11560	2.08	20250117	25150	-53.08	20240412	9510	24.08	20241025	0.97	N	104460	500	53 억	332118	N	N	N	N
42	20250117	160752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11680	-30	5	-0.26	91135860	7821	26.65	11790	11790	11560	15220	8200	11710	11652.35	3.11	-972	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1251	21.95	1.06	12	0.07	532.00	11009.00	25150	20240412	-53.56	9510	20241025	22.82	12900	-9.46	20250102	11560	1.04	20250117	25150	-53.56	20240412	9510	22.82	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
43	20250117	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11680	-30	5	-0.26	87110860	7476	25.47	11790	11790	11560	15220	8200	11710	11652.07	3.11	-917	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1251	21.95	1.06	12	0.07	532.00	11009.00	25150	20240412	-53.56	9510	20241025	22.82	12900	-9.46	20250102	11560	1.04	20250117	25150	-53.56	20240412	9510	22.82	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
44	20250117	140754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	-20	5	-0.17	69248830	5945	20.26	11790	11790	11560	15220	8200	11710	11648.25	3.11	-1161	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1252	21.97	1.06	12	0.06	532.00	11009.00	25150	20240412	-53.52	9510	20241025	22.92	12900	-9.38	20250102	11560	1.12	20250117	25150	-53.52	20240412	9510	22.92	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
45	20250117	130751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11640	-70	5	-0.60	62267660	5347	18.22	11790	11790	11560	15220	8200	11710	11645.35	3.11	-1365	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1247	21.88	1.06	12	0.05	532.00	11009.00	25150	20240412	-53.72	9510	20241025	22.40	12900	-9.77	20250102	11560	0.69	20250117	25150	-53.72	20240412	9510	22.40	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
46	20250117	120754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	-40	5	-0.34	45187110	3880	13.22	11790	11790	11560	15220	8200	11710	11646.16	3.11	-512	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1250	21.94	1.06	12	0.04	532.00	11009.00	25150	20240412	-53.60	9510	20241025	22.71	12900	-9.53	20250102	11560	0.95	20250117	25150	-53.60	20240412	9510	22.71	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
47	20250117	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	-40	5	-0.34	39224310	3369	11.48	11790	11790	11560	15220	8200	11710	11642.72	3.11	-495	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1250	21.94	1.06	12	0.03	532.00	11009.00	25150	20240412	-53.60	9510	20241025	22.71	12900	-9.53	20250102	11560	0.95	20250117	25150	-53.60	20240412	9510	22.71	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
48	20250117	100754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	0	3	0.00	35693600	3067	10.45	11790	11790	11560	15220	8200	11710	11637.95	3.11	-531	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1255	22.01	1.06	12	0.03	532.00	11009.00	25150	20240412	-53.44	9510	20241025	23.13	12900	-9.22	20250102	11560	1.30	20250117	25150	-53.44	20240412	9510	23.13	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
49	20250117	090753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	-40	5	-0.34	3156810	269	0.92	11790	11790	11640	15220	8200	11710	11735.35	3.11	-59	11930	11820	11710	11600	11490	11875	11655	54	3510	500	8430	10	1	10713625	1250	21.94	1.06	12	0.00	532.00	11009.00	25150	20240412	-53.60	9510	20241025	22.71	12900	-9.53	20250102	11570	0.86	20250115	25150	-53.60	20240412	9510	22.71	20241025	1.04	N	104460	500	53 억	333316	N	N	N	N
50	20250116	160747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	50	2	0.43	342541940	29350	104.97	11660	11820	11600	15150	8170	11660	11670.93	3.06	5399	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1255	22.01	1.06	12	0.27	532.00	11009.00	25150	20240412	-53.44	9510	20241025	23.13	12900	-9.22	20250102	11570	1.21	20250115	25150	-53.44	20240412	9510	23.13	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
51	20250116	150711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	50	2	0.43	322592510	27647	98.88	11660	11820	11600	15150	8170	11660	11668.26	3.06	3942	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1255	22.01	1.06	12	0.26	532.00	11009.00	25150	20240412	-53.44	9510	20241025	23.13	12900	-9.22	20250102	11570	1.21	20250115	25150	-53.44	20240412	9510	23.13	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
52	20250116	140751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11660	0	3	0.00	204000620	17474	62.49	11660	11820	11600	15150	8170	11660	11674.52	3.06	-881	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1249	21.92	1.06	12	0.16	532.00	11009.00	25150	20240412	-53.64	9510	20241025	22.61	12900	-9.61	20250102	11570	0.78	20250115	25150	-53.64	20240412	9510	22.61	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
53	20250116	130750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-10	5	-0.09	192544830	16491	58.98	11660	11820	11600	15150	8170	11660	11675.75	3.06	-1506	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1248	21.90	1.06	12	0.15	532.00	11009.00	25150	20240412	-53.68	9510	20241025	22.50	12900	-9.69	20250102	11570	0.69	20250115	25150	-53.68	20240412	9510	22.50	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
54	20250116	120750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-10	5	-0.09	134336640	11485	41.08	11660	11820	11600	15150	8170	11660	11696.70	3.06	483	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1248	21.90	1.06	12	0.11	532.00	11009.00	25150	20240412	-53.68	9510	20241025	22.50	12900	-9.69	20250102	11570	0.69	20250115	25150	-53.68	20240412	9510	22.50	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
55	20250116	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11660	0	3	0.00	117067040	10002	35.77	11660	11820	11600	15150	8170	11660	11704.36	3.06	1103	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1249	21.92	1.06	12	0.09	532.00	11009.00	25150	20240412	-53.64	9510	20241025	22.61	12900	-9.61	20250102	11570	0.78	20250115	25150	-53.64	20240412	9510	22.61	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
56	20250116	100751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-10	5	-0.09	91581320	7813	27.94	11660	11820	11600	15150	8170	11660	11721.66	3.06	1583	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1248	21.90	1.06	12	0.07	532.00	11009.00	25150	20240412	-53.68	9510	20241025	22.50	12900	-9.69	20250102	11570	0.69	20250115	25150	-53.68	20240412	9510	22.50	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
57	20250116	090753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	140	2	1.20	31911570	2713	9.70	11660	11820	11600	15150	8170	11660	11762.47	3.06	1639	11960	11810	11690	11540	11420	11750	11480	54	3490	500	8390	10	1	10713625	1264	22.18	1.07	12	0.03	532.00	11009.00	25150	20240412	-53.08	9510	20241025	24.08	12900	-8.53	20250102	11570	1.99	20250115	25150	-53.08	20240412	9510	24.08	20241025	1.05	N	104460	500	53 억	328141	N	N	N	N
58	20250115	160749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11660	-220	5	-1.85	324628340	27860	216.51	11770	11840	11570	15440	8320	11880	11652.13	3.05	1905	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1249	21.92	1.06	12	0.26	532.00	11009.00	25150	20240412	-53.64	9510	20241025	22.61	12900	-9.61	20250102	11570	0.78	20250115	25150	-53.64	20240412	9510	22.61	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
59	20250115	150750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-230	5	-1.94	312211110	26794	208.22	11770	11840	11570	15440	8320	11880	11652.28	3.05	1947	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1248	21.90	1.06	12	0.25	532.00	11009.00	25150	20240412	-53.68	9510	20241025	22.50	12900	-9.69	20250102	11570	0.69	20250115	25150	-53.68	20240412	9510	22.50	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
60	20250115	140743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	-250	5	-2.10	274110640	23524	182.81	11770	11840	11570	15440	8320	11880	11652.38	3.05	1997	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1246	21.86	1.06	12	0.22	532.00	11009.00	25150	20240412	-53.76	9510	20241025	22.29	12900	-9.84	20250102	11570	0.52	20250115	25150	-53.76	20240412	9510	22.29	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
61	20250115	130750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	-190	5	-1.60	109951010	9383	72.92	11770	11840	11650	15440	8320	11880	11718.11	3.05	-2663	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1252	21.97	1.06	12	0.09	532.00	11009.00	25150	20240412	-53.52	9510	20241025	22.92	12900	-9.38	20250102	11650	0.34	20250115	25150	-53.52	20240412	9510	22.92	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
62	20250115	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11700	-180	5	-1.52	87932840	7496	58.25	11770	11840	11660	15440	8320	11880	11730.64	3.05	-1973	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1253	21.99	1.06	12	0.07	532.00	11009.00	25150	20240412	-53.48	9510	20241025	23.03	12900	-9.30	20250102	11660	0.34	20250115	25150	-53.48	20240412	9510	23.03	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
63	20250115	110750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	-190	5	-1.60	71237000	6069	47.16	11770	11840	11660	15440	8320	11880	11737.85	3.05	-1998	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1252	21.97	1.06	12	0.06	532.00	11009.00	25150	20240412	-53.52	9510	20241025	22.92	12900	-9.38	20250102	11660	0.26	20250115	25150	-53.52	20240412	9510	22.92	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
64	20250115	100749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	-190	5	-1.60	58939300	5016	38.98	11770	11840	11690	15440	8320	11880	11750.26	3.05	-1595	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1252	21.97	1.06	12	0.05	532.00	11009.00	25150	20240412	-53.52	9510	20241025	22.92	12900	-9.38	20250102	11690	0.00	20250115	25150	-53.52	20240412	9510	22.92	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
65	20250115	090752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-70	5	-0.59	6750150	573	4.45	11770	11810	11770	15440	8320	11880	11780.37	3.05	25	12120	12000	11890	11770	11660	12060	11830	54	3560	500	8550	10	1	10713625	1265	22.20	1.07	12	0.01	532.00	11009.00	25150	20240412	-53.04	9510	20241025	24.19	12900	-8.45	20250102	11740	0.60	20250113	25150	-53.04	20240412	9510	24.19	20241025	1.03	N	104460	500	53 억	326460	N	N	N	N
66	20250114	160735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	70	2	0.59	152550060	12858	20.44	11810	12010	11780	15350	8270	11810	11864.16	3.05	-1061	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1273	22.33	1.08	12	0.12	532.00	11009.00	25150	20240412	-52.76	9510	20241025	24.92	12900	-7.91	20250102	11740	1.19	20250113	25150	-52.76	20240412	9510	24.92	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
67	20250114	150747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	30	2	0.25	140340870	11829	18.81	11810	12010	11780	15350	8270	11810	11864.14	3.05	-1107	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1268	22.26	1.08	12	0.11	532.00	11009.00	25150	20240412	-52.92	9510	20241025	24.50	12900	-8.22	20250102	11740	0.85	20250113	25150	-52.92	20240412	9510	24.50	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
68	20250114	140745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	30	2	0.25	113756480	9580	15.23	11810	12010	11780	15350	8270	11810	11874.37	3.05	-1040	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1268	22.26	1.08	12	0.09	532.00	11009.00	25150	20240412	-52.92	9510	20241025	24.50	12900	-8.22	20250102	11740	0.85	20250113	25150	-52.92	20240412	9510	24.50	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
69	20250114	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	80	2	0.68	86543270	7284	11.58	11810	12010	11780	15350	8270	11810	11881.28	3.05	-942	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1274	22.35	1.08	12	0.07	532.00	11009.00	25150	20240412	-52.72	9510	20241025	25.03	12900	-7.83	20250102	11740	1.28	20250113	25150	-52.72	20240412	9510	25.03	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
70	20250114	120742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	40	2	0.34	63042320	5305	8.43	11810	12010	11780	15350	8270	11810	11883.57	3.05	-1085	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1270	22.27	1.08	12	0.05	532.00	11009.00	25150	20240412	-52.88	9510	20241025	24.61	12900	-8.14	20250102	11740	0.94	20250113	25150	-52.88	20240412	9510	24.61	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
71	20250114	110742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	0	3	0.00	59254190	4985	7.93	11810	12010	11780	15350	8270	11810	11886.50	3.05	-1219	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1265	22.20	1.07	12	0.05	532.00	11009.00	25150	20240412	-53.04	9510	20241025	24.19	12900	-8.45	20250102	11740	0.60	20250113	25150	-53.04	20240412	9510	24.19	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
72	20250114	100740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	150	2	1.27	31906450	2676	4.25	11810	12010	11810	15350	8270	11810	11923.19	3.05	-696	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1281	22.48	1.09	12	0.02	532.00	11009.00	25150	20240412	-52.45	9510	20241025	25.76	12900	-7.29	20250102	11740	1.87	20250113	25150	-52.45	20240412	9510	25.76	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
73	20250114	090744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	200	2	1.69	11818330	996	1.58	11810	12010	11810	15350	8270	11810	11865.79	3.05	181	12390	12100	11920	11630	11450	12010	11540	54	3540	500	8500	10	1	10713625	1287	22.58	1.09	12	0.01	532.00	11009.00	25150	20240412	-52.25	9510	20241025	26.29	12900	-6.90	20250102	11740	2.30	20250113	25150	-52.25	20240412	9510	26.29	20241025	1.02	N	104460	500	53 억	327067	N	N	N	N
74	20250113	160733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-410	5	-3.36	739094320	62499	303.44	12210	12210	11740	15880	8560	12220	11825.74	3.02	4629	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1265	22.20	1.07	12	0.58	532.00	11009.00	25150	20240412	-53.04	9510	20241025	24.19	12900	-8.45	20250102	11740	0.60	20250113	25150	-53.04	20240412	9510	24.19	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
75	20250113	150737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-370	5	-3.03	722111810	61061	296.46	12210	12210	11740	15880	8560	12220	11826.07	3.02	5414	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1270	22.27	1.08	12	0.57	532.00	11009.00	25150	20240412	-52.88	9510	20241025	24.61	12900	-8.14	20250102	11740	0.94	20250113	25150	-52.88	20240412	9510	24.61	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
76	20250113	140726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	-350	5	-2.86	478316300	40406	196.17	12210	12210	11740	15880	8560	12220	11837.75	3.02	904	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1272	22.31	1.08	12	0.38	532.00	11009.00	25150	20240412	-52.80	9510	20241025	24.82	12900	-7.98	20250102	11740	1.11	20250113	25150	-52.80	20240412	9510	24.82	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
77	20250113	130727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	-400	5	-3.27	356299340	30066	145.97	12210	12210	11740	15880	8560	12220	11850.57	3.02	-4118	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1266	22.22	1.07	12	0.28	532.00	11009.00	25150	20240412	-53.00	9510	20241025	24.29	12900	-8.37	20250102	11740	0.68	20250113	25150	-53.00	20240412	9510	24.29	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
78	20250113	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	-450	5	-3.68	234626450	19735	95.81	12210	12210	11760	15880	8560	12220	11888.85	3.02	-4746	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1261	22.12	1.07	12	0.18	532.00	11009.00	25150	20240412	-53.20	9510	20241025	23.76	12900	-8.76	20250102	11760	0.09	20250113	25150	-53.20	20240412	9510	23.76	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
79	20250113	110728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	-350	5	-2.86	156352560	13111	63.65	12210	12210	11830	15880	8560	12220	11925.30	3.02	-3591	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1272	22.31	1.08	12	0.12	532.00	11009.00	25150	20240412	-52.80	9510	20241025	24.82	12900	-7.98	20250102	11830	0.34	20250113	25150	-52.80	20240412	9510	24.82	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
80	20250113	100727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	-340	5	-2.78	100820630	8440	40.98	12210	12210	11830	15880	8560	12220	11945.57	3.02	-1383	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1273	22.33	1.08	12	0.08	532.00	11009.00	25150	20240412	-52.76	9510	20241025	24.92	12900	-7.91	20250102	11830	0.42	20250113	25150	-52.76	20240412	9510	24.92	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
81	20250113	090732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-120	5	-0.98	2123120	175	0.85	12210	12210	12100	15880	8560	12220	12132.11	3.02	-93	12633	12426	12283	12076	11933	12355	12005	54	3660	500	8790	10	1	10713625	1296	22.74	1.10	12	0.00	532.00	11009.00	25150	20240412	-51.89	9510	20241025	27.23	12900	-6.20	20250102	12010	0.75	20250109	25150	-51.89	20240412	9510	27.23	20241025	1.03	N	104460	500	53 억	323170	N	N	N	N
82	20250110	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	-170	5	-1.37	249272130	20397	93.80	12490	12490	12140	16100	8680	12390	12221.02	3.08	-6833	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1309	22.97	1.11	12	0.19	532.00	11009.00	25150	20240412	-51.41	9510	20241025	28.50	12900	-5.27	20250102	12010	1.75	20250109	25150	-51.41	20240412	9510	28.50	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
83	20250110	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-210	5	-1.69	200638830	16407	75.45	12490	12490	12140	16100	8680	12390	12228.86	3.08	-6894	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1305	22.89	1.11	12	0.15	532.00	11009.00	25150	20240412	-51.57	9510	20241025	28.08	12900	-5.58	20250102	12010	1.42	20250109	25150	-51.57	20240412	9510	28.08	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
84	20250110	140724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	-200	5	-1.61	129891540	10599	48.74	12490	12490	12190	16100	8680	12390	12255.08	3.08	-4365	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1306	22.91	1.11	12	0.10	532.00	11009.00	25150	20240412	-51.53	9510	20241025	28.18	12900	-5.50	20250102	12010	1.50	20250109	25150	-51.53	20240412	9510	28.18	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
85	20250110	130724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12210	-180	5	-1.45	92386540	7528	34.62	12490	12490	12210	16100	8680	12390	12272.39	3.08	-3596	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1308	22.95	1.11	12	0.07	532.00	11009.00	25150	20240412	-51.45	9510	20241025	28.39	12900	-5.35	20250102	12010	1.67	20250109	25150	-51.45	20240412	9510	28.39	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
86	20250110	120724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12250	-140	5	-1.13	63101170	5134	23.61	12490	12490	12240	16100	8680	12390	12290.84	3.08	-3008	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1312	23.03	1.11	12	0.05	532.00	11009.00	25150	20240412	-51.29	9510	20241025	28.81	12900	-5.04	20250102	12010	2.00	20250109	25150	-51.29	20240412	9510	28.81	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
87	20250110	110723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12250	-140	5	-1.13	53136900	4320	19.87	12490	12490	12240	16100	8680	12390	12300.21	3.08	-2338	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1312	23.03	1.11	12	0.04	532.00	11009.00	25150	20240412	-51.29	9510	20241025	28.81	12900	-5.04	20250102	12010	2.00	20250109	25150	-51.29	20240412	9510	28.81	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
88	20250110	100721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12340	-50	5	-0.40	29024290	2356	10.83	12490	12490	12260	16100	8680	12390	12319.31	3.08	-1092	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1322	23.20	1.12	12	0.02	532.00	11009.00	25150	20240412	-50.93	9510	20241025	29.76	12900	-4.34	20250102	12010	2.75	20250109	25150	-50.93	20240412	9510	29.76	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
89	20250110	090725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	-130	5	-1.05	2541340	205	0.94	12490	12490	12260	16100	8680	12390	12396.78	3.08	-97	12710	12550	12280	12120	11850	12415	11985	54	3710	500	8920	10	1	10713625	1313	23.05	1.11	12	0.00	532.00	11009.00	25150	20240412	-51.25	9510	20241025	28.92	12900	-4.96	20250102	12010	2.08	20250109	25150	-51.25	20240412	9510	28.92	20241025	1.05	N	104460	500	53 억	329967	N	N	N	N
90	20250109	160718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	160	2	1.31	263606720	21744	97.41	12440	12440	12010	15890	8570	12230	12123.14	3.06	1794	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1327	23.29	1.13	12	0.20	532.00	11009.00	25150	20240412	-50.74	9510	20241025	30.28	12900	-3.95	20250102	12010	3.16	20250109	25150	-50.74	20240412	9510	30.28	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
91	20250109	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12320	90	2	0.74	249798150	20623	92.39	12440	12440	12010	15890	8570	12230	12112.60	3.06	1631	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1320	23.16	1.12	12	0.19	532.00	11009.00	25150	20240412	-51.01	9510	20241025	29.55	12900	-4.50	20250102	12010	2.58	20250109	25150	-51.01	20240412	9510	29.55	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
92	20250109	140719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	30	2	0.25	227673380	18825	84.33	12440	12440	12010	15890	8570	12230	12094.20	3.06	1412	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1313	23.05	1.11	12	0.18	532.00	11009.00	25150	20240412	-51.25	9510	20241025	28.92	12900	-4.96	20250102	12010	2.08	20250109	25150	-51.25	20240412	9510	28.92	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
93	20250109	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	-10	5	-0.08	209795140	17363	77.78	12440	12440	12010	15890	8570	12230	12082.89	3.06	986	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1309	22.97	1.11	12	0.16	532.00	11009.00	25150	20240412	-51.41	9510	20241025	28.50	12900	-5.27	20250102	12010	1.75	20250109	25150	-51.41	20240412	9510	28.50	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
94	20250109	120719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	-100	5	-0.82	183877050	15233	68.24	12440	12440	12010	15890	8570	12230	12070.97	3.06	-684	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1300	22.80	1.10	12	0.14	532.00	11009.00	25150	20240412	-51.77	9510	20241025	27.55	12900	-5.97	20250102	12010	1.00	20250109	25150	-51.77	20240412	9510	27.55	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
95	20250109	110723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	-140	5	-1.14	126016330	10441	46.77	12440	12440	12010	15890	8570	12230	12069.37	3.06	-1081	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1295	22.73	1.10	12	0.10	532.00	11009.00	25150	20240412	-51.93	9510	20241025	27.13	12900	-6.28	20250102	12010	0.67	20250109	25150	-51.93	20240412	9510	27.13	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
96	20250109	100721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-130	5	-1.06	82436440	6831	30.60	12440	12440	12010	15890	8570	12230	12067.99	3.06	-1712	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1296	22.74	1.10	12	0.06	532.00	11009.00	25150	20240412	-51.89	9510	20241025	27.23	12900	-6.20	20250102	12010	0.75	20250109	25150	-51.89	20240412	9510	27.23	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
97	20250109	090724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12090	-140	5	-1.14	24130610	1996	8.94	12440	12440	12020	15890	8570	12230	12089.48	3.06	-1196	12776	12502	12336	12062	11896	12420	11980	54	3660	500	8800	10	1	10713625	1295	22.73	1.10	12	0.02	532.00	11009.00	25150	20240412	-51.93	9510	20241025	27.13	12900	-6.28	20250102	12020	0.58	20250109	25150	-51.93	20240412	9510	27.13	20241025	0.97	N	104460	500	53 억	327972	N	N	N	N
98	20250108	160714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-150	5	-1.21	271898170	22183	47.63	12270	12610	12170	16090	8670	12380	12257.05	3.09	-3366	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1310	22.99	1.11	12	0.21	532.00	11009.00	25150	20240412	-51.37	9510	20241025	28.60	12900	-5.19	20250102	12170	0.49	20250108	25150	-51.37	20240412	9510	28.60	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
99	20250108	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-180	5	-1.45	260157580	21222	45.57	12270	12610	12170	16090	8670	12380	12258.86	3.09	-3307	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1307	22.93	1.11	12	0.20	532.00	11009.00	25150	20240412	-51.49	9510	20241025	28.29	12900	-5.43	20250102	12170	0.25	20250108	25150	-51.49	20240412	9510	28.29	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
100	20250108	140719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-150	5	-1.21	222808340	18168	39.01	12270	12610	12170	16090	8670	12380	12263.78	3.09	-3733	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1310	22.99	1.11	12	0.17	532.00	11009.00	25150	20240412	-51.37	9510	20241025	28.60	12900	-5.19	20250102	12170	0.49	20250108	25150	-51.37	20240412	9510	28.60	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
101	20250108	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-200	5	-1.62	179017460	14576	31.30	12270	12610	12170	16090	8670	12380	12281.66	3.09	-4410	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1305	22.89	1.11	12	0.14	532.00	11009.00	25150	20240412	-51.57	9510	20241025	28.08	12900	-5.58	20250102	12170	0.08	20250108	25150	-51.57	20240412	9510	28.08	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
102	20250108	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-150	5	-1.21	118737460	9636	20.69	12270	12610	12210	16090	8670	12380	12322.28	3.09	-3806	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1310	22.99	1.11	12	0.09	532.00	11009.00	25150	20240412	-51.37	9510	20241025	28.60	12900	-5.19	20250102	12210	0.16	20250108	25150	-51.37	20240412	9510	28.60	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
103	20250108	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12270	-110	5	-0.89	88379050	7164	15.38	12270	12610	12210	16090	8670	12380	12336.55	3.09	-2269	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1315	23.06	1.11	12	0.07	532.00	11009.00	25150	20240412	-51.21	9510	20241025	29.02	12900	-4.88	20250102	12210	0.49	20250108	25150	-51.21	20240412	9510	29.02	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
104	20250108	100717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-20	5	-0.16	56542730	4578	9.83	12270	12610	12210	16090	8670	12380	12350.97	3.09	-1339	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1324	23.23	1.12	12	0.04	532.00	11009.00	25150	20240412	-50.85	9510	20241025	29.97	12900	-4.19	20250102	12210	1.23	20250108	25150	-50.85	20240412	9510	29.97	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
105	20250108	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	-50	5	-0.40	20949390	1706	3.66	12270	12610	12210	16090	8670	12380	12279.83	3.09	-983	13093	12736	12523	12166	11953	12630	12060	54	3710	500	8910	10	1	10713625	1321	23.18	1.12	12	0.02	532.00	11009.00	25150	20240412	-50.97	9510	20241025	29.65	12900	-4.42	20250102	12210	0.98	20250108	25150	-50.97	20240412	9510	29.65	20241025	0.95	N	104460	500	53 억	330894	N	N	N	N
106	20250107	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12380	-280	5	-2.21	578236220	46375	195.91	12880	12880	12310	16450	8870	12660	12468.71	3.28	-21745	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1326	23.27	1.12	12	0.43	532.00	11009.00	25150	20240412	-50.78	9510	20241025	30.18	12900	-4.03	20250102	12310	0.57	20250107	25150	-50.78	20240412	9510	30.18	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
107	20250107	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	-270	5	-2.13	561942100	45056	190.33	12880	12880	12310	16450	8870	12660	12472.08	3.28	-21119	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1327	23.29	1.13	12	0.42	532.00	11009.00	25150	20240412	-50.74	9510	20241025	30.28	12900	-3.95	20250102	12310	0.65	20250107	25150	-50.74	20240412	9510	30.28	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
108	20250107	140710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12360	-300	5	-2.37	507026370	40605	171.53	12880	12880	12350	16450	8870	12660	12486.80	3.28	-17472	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1324	23.23	1.12	12	0.38	532.00	11009.00	25150	20240412	-50.85	9510	20241025	29.97	12900	-4.19	20250102	12350	0.08	20250107	25150	-50.85	20240412	9510	29.97	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
109	20250107	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-110	5	-0.87	323603300	25833	109.13	12880	12880	12430	16450	8870	12660	12526.74	3.28	-12417	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1345	23.59	1.14	12	0.24	532.00	11009.00	25150	20240412	-50.10	9510	20241025	31.97	12900	-2.71	20250102	12430	0.97	20250107	25150	-50.10	20240412	9510	31.97	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
110	20250107	120712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12510	-150	5	-1.18	236026620	18811	79.47	12880	12880	12430	16450	8870	12660	12547.27	3.28	-8331	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1340	23.52	1.14	12	0.18	532.00	11009.00	25150	20240412	-50.26	9510	20241025	31.55	12900	-3.02	20250102	12430	0.64	20250107	25150	-50.26	20240412	9510	31.55	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
111	20250107	110707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	-130	5	-1.03	215344500	17160	72.49	12880	12880	12430	16450	8870	12660	12549.21	3.28	-6791	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1342	23.55	1.14	12	0.16	532.00	11009.00	25150	20240412	-50.18	9510	20241025	31.76	12900	-2.87	20250102	12430	0.80	20250107	25150	-50.18	20240412	9510	31.76	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
112	20250107	100713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-110	5	-0.87	174483140	13899	58.71	12880	12880	12430	16450	8870	12660	12553.65	3.28	-4924	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1345	23.59	1.14	12	0.13	532.00	11009.00	25150	20240412	-50.10	9510	20241025	31.97	12900	-2.71	20250102	12430	0.97	20250107	25150	-50.10	20240412	9510	31.97	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
113	20250107	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12810	150	2	1.18	14420140	1130	4.77	12880	12880	12710	16450	8870	12660	12761.19	3.28	-356	12913	12786	12703	12576	12493	12765	12555	54	3790	500	9110	10	1	10713625	1372	24.08	1.16	12	0.01	532.00	11009.00	25150	20240412	-49.07	9510	20241025	34.70	12900	-0.70	20250102	12620	1.51	20250103	25150	-49.07	20240412	9510	34.70	20241025	0.94	N	104460	500	53 억	351812	N	N	N	N
114	20250106	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	0	3	0.00	300460760	23672	86.58	12660	12830	12620	16450	8870	12660	12692.66	3.26	1789	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1356	23.80	1.15	12	0.22	532.00	11009.00	25150	20240412	-49.66	9510	20241025	33.12	12900	-1.86	20250102	12620	0.32	20250106	25150	-49.66	20240412	9510	33.12	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
115	20250106	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	60	2	0.47	296172800	23334	85.34	12660	12830	12620	16450	8870	12660	12692.76	3.26	1824	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1363	23.91	1.16	12	0.22	532.00	11009.00	25150	20240412	-49.42	9510	20241025	33.75	12900	-1.40	20250102	12620	0.79	20250106	25150	-49.42	20240412	9510	33.75	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
116	20250106	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	0	3	0.00	251599290	19822	72.50	12660	12830	12620	16450	8870	12660	12692.93	3.26	2378	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1356	23.80	1.15	12	0.19	532.00	11009.00	25150	20240412	-49.66	9510	20241025	33.12	12900	-1.86	20250102	12620	0.32	20250106	25150	-49.66	20240412	9510	33.12	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
117	20250106	130701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	20	2	0.16	179232440	14103	51.58	12660	12830	12650	16450	8870	12660	12708.82	3.26	1043	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1358	23.83	1.15	12	0.13	532.00	11009.00	25150	20240412	-49.58	9510	20241025	33.33	12900	-1.71	20250102	12620	0.48	20250103	25150	-49.58	20240412	9510	33.33	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
118	20250106	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	10	2	0.08	156224020	12289	44.95	12660	12830	12650	16450	8870	12660	12712.51	3.26	1226	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1357	23.82	1.15	12	0.11	532.00	11009.00	25150	20240412	-49.62	9510	20241025	33.23	12900	-1.78	20250102	12620	0.40	20250103	25150	-49.62	20240412	9510	33.23	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
119	20250106	110659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12690	30	2	0.24	98484490	7739	28.30	12660	12830	12650	16450	8870	12660	12725.74	3.26	-780	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1360	23.85	1.15	12	0.07	532.00	11009.00	25150	20240412	-49.54	9510	20241025	33.44	12900	-1.63	20250102	12620	0.55	20250103	25150	-49.54	20240412	9510	33.44	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
120	20250106	100659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	10	2	0.08	57846800	4533	16.58	12660	12830	12650	16450	8870	12660	12761.26	3.26	-1183	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1357	23.82	1.15	12	0.04	532.00	11009.00	25150	20240412	-49.62	9510	20241025	33.23	12900	-1.78	20250102	12620	0.40	20250103	25150	-49.62	20240412	9510	33.23	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
121	20250106	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12830	170	2	1.34	36726940	2873	10.51	12660	12830	12660	16450	8870	12660	12783.48	3.26	-1404	13006	12832	12726	12552	12446	12920	12640	54	3790	500	9110	10	1	10713625	1375	24.12	1.17	12	0.03	532.00	11009.00	25150	20240412	-48.99	9510	20241025	34.91	12900	-0.54	20250102	12620	1.66	20250103	25150	-48.99	20240412	9510	34.91	20241025	0.92	N	104460	500	53 억	349429	N	N	N	N
122	20250103	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	-150	5	-1.17	347388720	27342	115.44	12650	12900	12620	16650	8970	12810	12705.82	3.35	-11522	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1356	23.80	1.15	12	0.26	532.00	11009.00	25150	20240412	-49.66	9510	20241025	33.12	12900	0.00	20250102	12620	0.32	20250103	25150	-49.66	20240412	9510	33.12	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
123	20250103	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	-110	5	-0.86	326847480	25720	108.59	12650	12900	12620	16650	8970	12810	12707.91	3.35	-10965	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1361	23.87	1.15	12	0.24	532.00	11009.00	25150	20240412	-49.50	9510	20241025	33.54	12900	0.00	20250102	12620	0.63	20250103	25150	-49.50	20240412	9510	33.54	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
124	20250103	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	-100	5	-0.78	248213820	19504	82.34	12650	12900	12650	16650	8970	12810	12726.30	3.35	-10102	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1362	23.89	1.15	12	0.18	532.00	11009.00	25150	20240412	-49.46	9510	20241025	33.65	12900	0.00	20250102	12650	0.47	20250103	25150	-49.46	20240412	9510	33.65	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
125	20250103	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	-130	5	-1.01	201546770	15822	66.80	12650	12900	12650	16650	8970	12810	12738.39	3.35	-7435	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1358	23.83	1.15	12	0.15	532.00	11009.00	25150	20240412	-49.58	9510	20241025	33.33	12900	0.00	20250102	12650	0.24	20250103	25150	-49.58	20240412	9510	33.33	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
126	20250103	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	-130	5	-1.01	172502850	13537	57.15	12650	12900	12650	16650	8970	12810	12743.06	3.35	-5692	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1358	23.83	1.15	12	0.13	532.00	11009.00	25150	20240412	-49.58	9510	20241025	33.33	12900	0.00	20250102	12650	0.24	20250103	25150	-49.58	20240412	9510	33.33	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
127	20250103	110657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12690	-120	5	-0.94	158147800	12405	52.37	12650	12900	12650	16650	8970	12810	12748.71	3.35	-5075	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1360	23.85	1.15	12	0.12	532.00	11009.00	25150	20240412	-49.54	9510	20241025	33.44	12900	0.00	20250102	12650	0.32	20250103	25150	-49.54	20240412	9510	33.44	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
128	20250103	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	-50	5	-0.39	73298830	5725	24.17	12650	12900	12650	16650	8970	12810	12803.29	3.35	306	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1367	23.98	1.16	12	0.05	532.00	11009.00	25150	20240412	-49.26	9510	20241025	34.17	12900	0.00	20250102	12650	0.87	20250103	25150	-49.26	20240412	9510	34.17	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
129	20250103	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	-50	5	-0.39	17454300	1368	5.78	12650	12900	12650	16650	8970	12810	12758.99	3.35	-50	13023	12916	12793	12686	12563	12855	12625	54	3840	500	9220	10	1	10713625	1367	23.98	1.16	12	0.01	532.00	11009.00	25150	20240412	-49.26	9510	20241025	34.17	12900	0.00	20250102	12650	0.87	20250103	25150	-49.26	20240412	9510	34.17	20241025	0.94	N	104460	500	53 억	359383	N	N	N	N
130	20250102	160651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12810	-90	5	-0.70	302024630	23640	53.21	12900	12900	12670	16770	9030	12900	12775.46	3.42	-8459	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1372	24.08	1.16	12	0.22	532.00	11009.00	25150	20240412	-49.07	9510	20241025	34.70	12900	-0.70	20250102	12670	1.10	20250102	25150	-49.07	20240412	9510	34.70	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
131	20250102	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	-180	5	-1.40	292113750	22863	51.46	12900	12900	12670	16770	9030	12900	12776.16	3.42	-8105	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1363	23.91	1.16	12	0.21	532.00	11009.00	25150	20240412	-49.42	9510	20241025	33.75	12900	-1.40	20250102	12670	0.39	20250102	25150	-49.42	20240412	9510	33.75	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
132	20250102	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	-180	5	-1.40	225928320	17665	39.76	12900	12900	12670	16770	9030	12900	12788.97	3.42	-5757	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1363	23.91	1.16	12	0.16	532.00	11009.00	25150	20240412	-49.42	9510	20241025	33.75	12900	-1.40	20250102	12670	0.39	20250102	25150	-49.42	20240412	9510	33.75	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
133	20250102	130649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	-140	5	-1.09	198743770	15529	34.95	12900	12900	12670	16770	9030	12900	12797.57	3.42	-4857	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1367	23.98	1.16	12	0.14	532.00	11009.00	25150	20240412	-49.26	9510	20241025	34.17	12900	-1.09	20250102	12670	0.71	20250102	25150	-49.26	20240412	9510	34.17	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
134	20250102	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	-180	5	-1.40	177683300	13875	31.23	12900	12900	12670	16770	9030	12900	12805.32	3.42	-4265	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1363	23.91	1.16	12	0.13	532.00	11009.00	25150	20240412	-49.42	9510	20241025	33.75	12900	-1.40	20250102	12670	0.39	20250102	25150	-49.42	20240412	9510	33.75	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
135	20250102	110639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	-110	5	-0.85	124642300	9718	21.87	12900	12900	12670	16770	9030	12900	12825.15	3.42	-1826	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1370	24.04	1.16	12	0.09	532.00	11009.00	25150	20240412	-49.15	9510	20241025	34.49	12900	-0.85	20250102	12670	0.95	20250102	25150	-49.15	20240412	9510	34.49	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
136	20250102	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12800	-100	5	-0.78	37121170	2899	6.53	12900	12900	12670	16770	9030	12900	12801.42	3.42	-671	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1371	24.06	1.16	12	0.03	532.00	11009.00	25150	20240412	-49.11	9510	20241025	34.60	12900	-0.78	20250102	12670	1.03	20250102	25150	-49.11	20240412	9510	34.60	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N
137	20250102	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	0	3	0.00	0	0	0.00	0	0	0	16770	9030	12900	0.00	3.42	0	13526	13212	12676	12362	11826	13370	12520	54	3870	500	9280	10	1	10713625	1382	24.25	1.17	12	0.00	532.00	11009.00	25150	20240412	-48.71	9510	20241025	35.65	0	0.00	0	0	0.00	0	25150	-48.71	20240412	9510	35.65	20241025	0.92	N	104460	500	53 억	366854	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History