KissMeData/254120/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	161054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1324	-5	5	-0.38	44127725	33510	63.21	1321	1329	1310	1727	931	1329	1316.85	1.15	-301	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	407	-9.53	1.48	12	0.11	-139.00	894.00	2980	20240613	-55.57	1150	20241209	15.13	1404	-5.70	20250115	1253	5.67	20250102	2980	-55.57	20240613	1150	15.13	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
3	20250124	151054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1322	-7	5	-0.53	42038964	31928	60.22	1321	1329	1310	1727	931	1329	1316.68	1.15	-208	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	407	-9.51	1.48	12	0.10	-139.00	894.00	2980	20240613	-55.64	1150	20241209	14.96	1404	-5.84	20250115	1253	5.51	20250102	2980	-55.64	20240613	1150	14.96	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
4	20250124	141052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1319	-10	5	-0.75	40871391	31044	58.56	1321	1329	1310	1727	931	1329	1316.56	1.15	-212	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	406	-9.49	1.48	12	0.10	-139.00	894.00	2980	20240613	-55.74	1150	20241209	14.70	1404	-6.05	20250115	1253	5.27	20250102	2980	-55.74	20240613	1150	14.70	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
5	20250124	131053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1317	-12	5	-0.90	15716455	11939	22.52	1321	1329	1310	1727	931	1329	1316.40	1.15	231	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	405	-9.47	1.47	12	0.04	-139.00	894.00	2980	20240613	-55.81	1150	20241209	14.52	1404	-6.20	20250115	1253	5.11	20250102	2980	-55.81	20240613	1150	14.52	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
6	20250124	121050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	-18	5	-1.35	12644465	9598	18.10	1321	1329	1310	1727	931	1329	1317.41	1.15	1200	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	403	-9.43	1.47	12	0.03	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1404	-6.62	20250115	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
7	20250124	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1319	-10	5	-0.75	6331921	4797	9.05	1321	1329	1316	1727	931	1329	1319.98	1.15	1055	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	406	-9.49	1.48	12	0.02	-139.00	894.00	2980	20240613	-55.74	1150	20241209	14.70	1404	-6.05	20250115	1253	5.27	20250102	2980	-55.74	20240613	1150	14.70	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
8	20250124	101047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	-4	5	-0.30	5745381	4353	8.21	1321	1329	1316	1727	931	1329	1319.87	1.15	1072	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	407	-9.53	1.48	12	0.01	-139.00	894.00	2980	20240613	-55.54	1150	20241209	15.22	1404	-5.63	20250115	1253	5.75	20250102	2980	-55.54	20240613	1150	15.22	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
9	20250124	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1318	-11	5	-0.83	1178239	895	1.69	1321	1321	1316	1727	931	1329	1316.47	1.15	0	1362	1345	1318	1301	1274	1351	1307	31	398	100	930	1	1	30754270	405	-9.48	1.47	12	0.00	-139.00	894.00	2980	20240613	-55.77	1150	20241209	14.61	1404	-6.13	20250115	1253	5.19	20250102	2980	-55.77	20240613	1150	14.61	20241209	0.35	N	254120	100	30 억	353364	N	N	N	N
10	20250123	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1329	0	3	0.00	68997914	53013	70.45	1329	1335	1291	1727	931	1329	1301.53	1.19	-11898	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	409	-9.56	1.49	12	0.17	-139.00	894.00	2980	20240613	-55.40	1150	20241209	15.57	1404	-5.34	20250115	1253	6.07	20250102	2980	-55.40	20240613	1150	15.57	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
11	20250123	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1311	-18	5	-1.35	66113040	50824	67.54	1329	1335	1291	1727	931	1329	1300.82	1.19	-11583	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	403	-9.43	1.47	12	0.17	-139.00	894.00	2980	20240613	-56.01	1150	20241209	14.00	1404	-6.62	20250115	1253	4.63	20250102	2980	-56.01	20240613	1150	14.00	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
12	20250123	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	-20	5	-1.50	59907215	46069	61.22	1329	1335	1291	1727	931	1329	1300.38	1.19	-8182	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	403	-9.42	1.46	12	0.15	-139.00	894.00	2980	20240613	-56.07	1150	20241209	13.83	1404	-6.77	20250115	1253	4.47	20250102	2980	-56.07	20240613	1150	13.83	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
13	20250123	131046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1301	-28	5	-2.11	39906808	30743	40.86	1329	1335	1291	1727	931	1329	1298.08	1.19	-7727	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	400	-9.36	1.46	12	0.10	-139.00	894.00	2980	20240613	-56.34	1150	20241209	13.13	1404	-7.34	20250115	1253	3.83	20250102	2980	-56.34	20240613	1150	13.13	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
14	20250123	121046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1302	-27	5	-2.03	37396978	28812	38.29	1329	1335	1291	1727	931	1329	1297.97	1.19	-6583	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	400	-9.37	1.46	12	0.09	-139.00	894.00	2980	20240613	-56.31	1150	20241209	13.22	1404	-7.26	20250115	1253	3.91	20250102	2980	-56.31	20240613	1150	13.22	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
15	20250123	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1295	-34	5	-2.56	31777702	24484	32.54	1329	1335	1291	1727	931	1329	1297.90	1.19	-6458	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	398	-9.32	1.45	12	0.08	-139.00	894.00	2980	20240613	-56.54	1150	20241209	12.61	1404	-7.76	20250115	1253	3.35	20250102	2980	-56.54	20240613	1150	12.61	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
16	20250123	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1299	-30	5	-2.26	13721372	10516	13.98	1329	1335	1292	1727	931	1329	1304.81	1.19	-4220	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	399	-9.35	1.45	12	0.03	-139.00	894.00	2980	20240613	-56.41	1150	20241209	12.96	1404	-7.48	20250115	1253	3.67	20250102	2980	-56.41	20240613	1150	12.96	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
17	20250123	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1317	-12	5	-0.90	1506569	1135	1.51	1329	1335	1316	1727	931	1329	1327.37	1.19	-278	1376	1352	1321	1297	1266	1337	1282	31	398	100	930	1	1	30754270	405	-9.47	1.47	12	0.00	-139.00	894.00	2980	20240613	-55.81	1150	20241209	14.52	1404	-6.20	20250115	1253	5.11	20250102	2980	-55.81	20240613	1150	14.52	20241209	0.35	N	254120	100	30 억	365217	N	N	N	N
18	20250122	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1329	-5	5	-0.37	99598841	75248	157.54	1345	1345	1290	1734	934	1334	1323.61	1.18	2153	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	409	-9.56	1.49	12	0.24	-139.00	894.00	2980	20240613	-55.40	1150	20241209	15.57	1404	-5.34	20250115	1253	6.07	20250102	2980	-55.40	20240613	1150	15.57	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
19	20250122	151039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1337	3	2	0.22	91857737	69422	145.34	1345	1345	1290	1734	934	1334	1323.18	1.18	2457	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	411	-9.62	1.50	12	0.23	-139.00	894.00	2980	20240613	-55.13	1150	20241209	16.26	1404	-4.77	20250115	1253	6.70	20250102	2980	-55.13	20240613	1150	16.26	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
20	20250122	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1332	-2	5	-0.15	69168016	52424	109.75	1345	1345	1290	1734	934	1334	1319.40	1.18	2723	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	410	-9.58	1.49	12	0.17	-139.00	894.00	2980	20240613	-55.30	1150	20241209	15.83	1404	-5.13	20250115	1253	6.30	20250102	2980	-55.30	20240613	1150	15.83	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
21	20250122	131039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1328	-6	5	-0.45	65702774	49820	104.30	1345	1345	1290	1734	934	1334	1318.80	1.18	2793	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	408	-9.55	1.49	12	0.16	-139.00	894.00	2980	20240613	-55.44	1150	20241209	15.48	1404	-5.41	20250115	1253	5.99	20250102	2980	-55.44	20240613	1150	15.48	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
22	20250122	121037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1327	-7	5	-0.52	53987322	40998	85.83	1345	1345	1290	1734	934	1334	1316.83	1.18	2832	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	408	-9.55	1.48	12	0.13	-139.00	894.00	2980	20240613	-55.47	1150	20241209	15.39	1404	-5.48	20250115	1253	5.91	20250102	2980	-55.47	20240613	1150	15.39	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
23	20250122	111039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1329	-5	5	-0.37	42084986	32021	67.04	1345	1345	1290	1734	934	1334	1314.29	1.18	2185	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	409	-9.56	1.49	12	0.10	-139.00	894.00	2980	20240613	-55.40	1150	20241209	15.57	1404	-5.34	20250115	1253	6.07	20250102	2980	-55.40	20240613	1150	15.57	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
24	20250122	101038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	0	3	0.00	39236500	29882	62.56	1345	1345	1290	1734	934	1334	1313.05	1.18	1949	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	410	-9.60	1.49	12	0.10	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1404	-4.99	20250115	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
25	20250122	091040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1342	8	2	0.60	91428	68	0.14	1345	1345	1342	1734	934	1334	1344.53	1.18	-18	1375	1354	1337	1316	1299	1346	1308	31	400	100	930	1	1	30754270	413	-9.65	1.50	12	0.00	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	1404	-4.42	20250115	1253	7.10	20250102	2980	-54.97	20240613	1150	16.70	20241209	0.36	N	254120	100	30 억	363064	N	N	N	N
26	20250121	161031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	-14	5	-1.04	63743094	47765	65.69	1355	1358	1320	1752	944	1348	1334.51	1.20	-5086	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	410	-9.60	1.49	12	0.16	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1404	-4.99	20250115	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
27	20250121	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	-14	5	-1.04	57046408	42745	58.78	1355	1358	1320	1752	944	1348	1334.57	1.20	-5051	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	410	-9.60	1.49	12	0.14	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1404	-4.99	20250115	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
28	20250121	141034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1341	-7	5	-0.52	49082257	36783	50.58	1355	1358	1320	1752	944	1348	1334.37	1.20	-4866	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	412	-9.65	1.50	12	0.12	-139.00	894.00	2980	20240613	-55.00	1150	20241209	16.61	1404	-4.49	20250115	1253	7.02	20250102	2980	-55.00	20240613	1150	16.61	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
29	20250121	131033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	-23	5	-1.71	38093937	28526	39.23	1355	1358	1320	1752	944	1348	1335.41	1.20	-4927	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	407	-9.53	1.48	12	0.09	-139.00	894.00	2980	20240613	-55.54	1150	20241209	15.22	1404	-5.63	20250115	1253	5.75	20250102	2980	-55.54	20240613	1150	15.22	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
30	20250121	121015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1326	-22	5	-1.63	34989349	26184	36.01	1355	1358	1320	1752	944	1348	1336.29	1.20	-4947	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	408	-9.54	1.48	12	0.09	-139.00	894.00	2980	20240613	-55.50	1150	20241209	15.30	1404	-5.56	20250115	1253	5.83	20250102	2980	-55.50	20240613	1150	15.30	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
31	20250121	110939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1339	-9	5	-0.67	31103514	23243	31.96	1355	1358	1322	1752	944	1348	1338.19	1.20	-4719	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	412	-9.63	1.50	12	0.08	-139.00	894.00	2980	20240613	-55.07	1150	20241209	16.43	1404	-4.63	20250115	1253	6.86	20250102	2980	-55.07	20240613	1150	16.43	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
32	20250121	100934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1342	-6	5	-0.45	20662804	15389	21.16	1355	1358	1330	1752	944	1348	1342.70	1.20	-3108	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	413	-9.65	1.50	12	0.05	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	1404	-4.42	20250115	1253	7.10	20250102	2980	-54.97	20240613	1150	16.70	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
33	20250121	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	6	2	0.45	4020330	2966	4.08	1355	1358	1350	1752	944	1348	1355.47	1.20	-35	1376	1361	1335	1320	1294	1369	1328	31	404	100	940	1	1	30754270	416	-9.74	1.51	12	0.01	-139.00	894.00	2980	20240613	-54.56	1150	20241209	17.74	1404	-3.56	20250115	1253	8.06	20250102	2980	-54.56	20240613	1150	17.74	20241209	0.35	N	254120	100	30 억	368135	N	N	N	N
34	20250120	161020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	6	2	0.45	96682764	72663	146.19	1340	1350	1309	1744	940	1342	1330.56	1.17	9245	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	415	-9.70	1.51	12	0.24	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	1404	-3.99	20250115	1253	7.58	20250102	2980	-54.77	20240613	1150	17.22	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
35	20250120	151032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1344	2	2	0.15	92210136	69342	139.51	1340	1350	1309	1744	940	1342	1329.79	1.17	9337	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	413	-9.67	1.50	12	0.23	-139.00	894.00	2980	20240613	-54.90	1150	20241209	16.87	1404	-4.27	20250115	1253	7.26	20250102	2980	-54.90	20240613	1150	16.87	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
36	20250120	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1349	7	2	0.52	86673304	65227	131.23	1340	1350	1309	1744	940	1342	1328.79	1.17	9601	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	415	-9.71	1.51	12	0.21	-139.00	894.00	2980	20240613	-54.73	1150	20241209	17.30	1404	-3.92	20250115	1253	7.66	20250102	2980	-54.73	20240613	1150	17.30	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
37	20250120	131030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	6	2	0.45	75927213	57254	115.19	1340	1350	1309	1744	940	1342	1326.15	1.17	9030	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	415	-9.70	1.51	12	0.19	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	1404	-3.99	20250115	1253	7.58	20250102	2980	-54.77	20240613	1150	17.22	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
38	20250120	121032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1347	5	2	0.37	75512552	56946	114.57	1340	1350	1309	1744	940	1342	1326.04	1.17	8823	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	414	-9.69	1.51	12	0.19	-139.00	894.00	2980	20240613	-54.80	1150	20241209	17.13	1404	-4.06	20250115	1253	7.50	20250102	2980	-54.80	20240613	1150	17.13	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
39	20250120	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	-8	5	-0.60	60068198	45464	91.47	1340	1349	1309	1744	940	1342	1321.23	1.17	9102	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	410	-9.60	1.49	12	0.15	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1404	-4.99	20250115	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
40	20250120	101031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1322	-20	5	-1.49	51964672	39344	79.16	1340	1349	1309	1744	940	1342	1320.78	1.17	8482	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	407	-9.51	1.48	12	0.13	-139.00	894.00	2980	20240613	-55.64	1150	20241209	14.96	1404	-5.84	20250115	1253	5.51	20250102	2980	-55.64	20240613	1150	14.96	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
41	20250120	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1327	-15	5	-1.12	6278452	4718	9.49	1340	1340	1321	1744	940	1342	1330.74	1.17	947	1379	1360	1340	1321	1301	1350	1311	31	402	100	930	1	1	30754270	408	-9.55	1.48	12	0.02	-139.00	894.00	2980	20240613	-55.47	1150	20241209	15.39	1404	-5.48	20250115	1253	5.91	20250102	2980	-55.47	20240613	1150	15.39	20241209	0.35	N	254120	100	30 억	358880	N	N	N	N
42	20250117	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1342	-11	5	-0.81	66764105	49697	66.35	1354	1359	1320	1758	948	1353	1343.42	1.17	482	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	413	-9.65	1.50	12	0.16	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	1404	-4.42	20250115	1253	7.10	20250102	2980	-54.97	20240613	1150	16.70	20241209	0.36	N	254120	100	30 억	358368	N	Y	N	N
43	20250117	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1350	-3	5	-0.22	63855729	47533	63.46	1354	1359	1320	1758	948	1353	1343.40	1.17	563	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	415	-9.71	1.51	12	0.15	-139.00	894.00	2980	20240613	-54.70	1150	20241209	17.39	1404	-3.85	20250115	1253	7.74	20250102	2980	-54.70	20240613	1150	17.39	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
44	20250117	141032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1357	4	2	0.30	57499089	42829	57.18	1354	1359	1320	1758	948	1353	1342.53	1.17	659	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	417	-9.76	1.52	12	0.14	-139.00	894.00	2980	20240613	-54.46	1150	20241209	18.00	1404	-3.35	20250115	1253	8.30	20250102	2980	-54.46	20240613	1150	18.00	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
45	20250117	131030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-8	5	-0.59	50473548	37623	50.23	1354	1354	1320	1758	948	1353	1341.56	1.17	168	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	414	-9.68	1.50	12	0.12	-139.00	894.00	2980	20240613	-54.87	1150	20241209	16.96	1404	-4.20	20250115	1253	7.34	20250102	2980	-54.87	20240613	1150	16.96	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
46	20250117	121032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1344	-9	5	-0.67	46719513	34829	46.50	1354	1354	1320	1758	948	1353	1341.40	1.17	279	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	413	-9.67	1.50	12	0.11	-139.00	894.00	2980	20240613	-54.90	1150	20241209	16.87	1404	-4.27	20250115	1253	7.26	20250102	2980	-54.90	20240613	1150	16.87	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
47	20250117	111030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-8	5	-0.59	32513407	24267	32.40	1354	1354	1320	1758	948	1353	1339.82	1.17	307	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	414	-9.68	1.50	12	0.08	-139.00	894.00	2980	20240613	-54.87	1150	20241209	16.96	1404	-4.20	20250115	1253	7.34	20250102	2980	-54.87	20240613	1150	16.96	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
48	20250117	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1346	-7	5	-0.52	28252367	21099	28.17	1354	1354	1320	1758	948	1353	1339.04	1.17	514	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	414	-9.68	1.51	12	0.07	-139.00	894.00	2980	20240613	-54.83	1150	20241209	17.04	1404	-4.13	20250115	1253	7.42	20250102	2980	-54.83	20240613	1150	17.04	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
49	20250117	091031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1337	-16	5	-1.18	6710961	4969	6.63	1354	1354	1337	1758	948	1353	1350.57	1.17	-884	1379	1366	1342	1329	1305	1372	1335	31	405	100	940	1	1	30754270	411	-9.62	1.50	12	0.02	-139.00	894.00	2980	20240613	-55.13	1150	20241209	16.26	1404	-4.77	20250115	1253	6.70	20250102	2980	-55.13	20240613	1150	16.26	20241209	0.36	N	254120	100	30 억	358368	N	N	N	N
50	20250116	161024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1353	36	2	2.73	100461573	74900	142.69	1318	1355	1318	1712	922	1317	1341.28	1.15	3316	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	416	-9.73	1.51	12	0.24	-139.00	894.00	2980	20240613	-54.60	1150	20241209	17.65	1404	-3.63	20250115	1253	7.98	20250102	2980	-54.60	20240613	1150	17.65	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
51	20250116	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1353	36	2	2.73	96789533	72178	137.51	1318	1355	1318	1712	922	1317	1340.99	1.15	3321	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	416	-9.73	1.51	12	0.23	-139.00	894.00	2980	20240613	-54.60	1150	20241209	17.65	1404	-3.63	20250115	1253	7.98	20250102	2980	-54.60	20240613	1150	17.65	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
52	20250116	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	37	2	2.81	84925895	63393	120.77	1318	1355	1318	1712	922	1317	1339.68	1.15	2806	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	416	-9.74	1.51	12	0.21	-139.00	894.00	2980	20240613	-54.56	1150	20241209	17.74	1404	-3.56	20250115	1253	8.06	20250102	2980	-54.56	20240613	1150	17.74	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
53	20250116	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	28	2	2.13	59437244	44451	84.68	1318	1355	1318	1712	922	1317	1337.15	1.15	2297	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	414	-9.68	1.50	12	0.14	-139.00	894.00	2980	20240613	-54.87	1150	20241209	16.96	1404	-4.20	20250115	1253	7.34	20250102	2980	-54.87	20240613	1150	16.96	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
54	20250116	121028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1340	23	2	1.75	49713963	37212	70.89	1318	1355	1318	1712	922	1317	1335.97	1.15	1224	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	412	-9.64	1.50	12	0.12	-139.00	894.00	2980	20240613	-55.03	1150	20241209	16.52	1404	-4.56	20250115	1253	6.94	20250102	2980	-55.03	20240613	1150	16.52	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
55	20250116	111029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1346	29	2	2.20	36382479	27271	51.95	1318	1355	1318	1712	922	1317	1334.11	1.15	1363	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	414	-9.68	1.51	12	0.09	-139.00	894.00	2980	20240613	-54.83	1150	20241209	17.04	1404	-4.13	20250115	1253	7.42	20250102	2980	-54.83	20240613	1150	17.04	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
56	20250116	101030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1323	6	2	0.46	13174134	9956	18.97	1318	1331	1318	1712	922	1317	1323.24	1.15	1755	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	407	-9.52	1.48	12	0.03	-139.00	894.00	2980	20240613	-55.60	1150	20241209	15.04	1404	-5.77	20250115	1253	5.59	20250102	2980	-55.60	20240613	1150	15.04	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
57	20250116	091031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1328	11	2	0.84	6098446	4605	8.77	1318	1331	1318	1712	922	1317	1324.33	1.15	1634	1441	1379	1342	1280	1243	1360	1261	31	395	100	920	1	1	30754270	408	-9.55	1.49	12	0.01	-139.00	894.00	2980	20240613	-55.44	1150	20241209	15.48	1404	-5.41	20250115	1253	5.99	20250102	2980	-55.44	20240613	1150	15.48	20241209	0.36	N	254120	100	30 억	354363	N	N	N	N
58	20250115	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1317	-13	5	-0.98	66203837	49507	118.54	1330	1404	1305	1729	931	1330	1337.26	1.19	-11019	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	405	-9.47	1.47	12	0.16	-139.00	894.00	2980	20240613	-55.81	1150	20241209	14.52	1404	-6.20	20250115	1253	5.11	20250102	2980	-55.81	20240613	1150	14.52	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
59	20250115	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1320	-10	5	-0.75	63761589	47653	114.10	1330	1404	1305	1729	931	1330	1338.04	1.19	-10630	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	406	-9.50	1.48	12	0.15	-139.00	894.00	2980	20240613	-55.70	1150	20241209	14.78	1404	-5.98	20250115	1253	5.35	20250102	2980	-55.70	20240613	1150	14.78	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
60	20250115	141020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1318	-12	5	-0.90	58076220	43338	103.77	1330	1404	1305	1729	931	1330	1340.08	1.19	-9910	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	405	-9.48	1.47	12	0.14	-139.00	894.00	2980	20240613	-55.77	1150	20241209	14.61	1404	-6.13	20250115	1253	5.19	20250102	2980	-55.77	20240613	1150	14.61	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
61	20250115	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1320	-10	5	-0.75	54501818	40629	97.28	1330	1404	1305	1729	931	1330	1341.45	1.19	-8551	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	406	-9.50	1.48	12	0.13	-139.00	894.00	2980	20240613	-55.70	1150	20241209	14.78	1404	-5.98	20250115	1253	5.35	20250102	2980	-55.70	20240613	1150	14.78	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
62	20250115	121012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1326	-4	5	-0.30	54037645	40279	96.44	1330	1404	1305	1729	931	1330	1341.58	1.19	-8452	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	408	-9.54	1.48	12	0.13	-139.00	894.00	2980	20240613	-55.50	1150	20241209	15.30	1404	-5.56	20250115	1253	5.83	20250102	2980	-55.50	20240613	1150	15.30	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
63	20250115	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1310	-20	5	-1.50	52310323	38977	93.33	1330	1404	1305	1729	931	1330	1342.08	1.19	-7934	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	403	-9.42	1.47	12	0.13	-139.00	894.00	2980	20240613	-56.04	1150	20241209	13.91	1404	-6.70	20250115	1253	4.55	20250102	2980	-56.04	20240613	1150	13.91	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
64	20250115	101026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1339	9	2	0.68	35568707	26328	63.04	1330	1404	1326	1729	931	1330	1350.98	1.19	-11389	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	412	-9.63	1.50	12	0.09	-139.00	894.00	2980	20240613	-55.07	1150	20241209	16.43	1404	-4.63	20250115	1253	6.86	20250102	2980	-55.07	20240613	1150	16.43	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
65	20250115	091030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1332	2	2	0.15	452878	340	0.81	1330	1335	1330	1729	931	1330	1331.99	1.19	-119	1370	1350	1325	1305	1280	1337	1292	31	399	100	930	1	1	30754270	410	-9.58	1.49	12	0.00	-139.00	894.00	2980	20240613	-55.30	1150	20241209	15.83	1380	-3.48	20250107	1253	6.30	20250102	2980	-55.30	20240613	1150	15.83	20241209	0.37	N	254120	100	30 억	365382	N	N	N	N
66	20250114	161007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1330	-5	5	-0.37	54952710	41755	180.52	1337	1345	1300	1735	935	1335	1316.07	1.20	-3979	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	409	-9.57	1.49	12	0.14	-139.00	894.00	2980	20240613	-55.37	1150	20241209	15.65	1380	-3.62	20250107	1253	6.15	20250102	2980	-55.37	20240613	1150	15.65	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
67	20250114	151024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1324	-11	5	-0.82	52975750	40266	174.08	1337	1345	1300	1735	935	1335	1315.64	1.20	-3341	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	407	-9.53	1.48	12	0.13	-139.00	894.00	2980	20240613	-55.57	1150	20241209	15.13	1380	-4.06	20250107	1253	5.67	20250102	2980	-55.57	20240613	1150	15.13	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
68	20250114	141020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1330	-5	5	-0.37	49886173	37931	163.98	1337	1345	1300	1735	935	1335	1315.18	1.20	-3200	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	409	-9.57	1.49	12	0.12	-139.00	894.00	2980	20240613	-55.37	1150	20241209	15.65	1380	-3.62	20250107	1253	6.15	20250102	2980	-55.37	20240613	1150	15.65	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
69	20250114	131020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1318	-17	5	-1.27	35631041	27134	117.31	1337	1345	1300	1735	935	1335	1313.15	1.20	-2715	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	405	-9.48	1.47	12	0.09	-139.00	894.00	2980	20240613	-55.77	1150	20241209	14.61	1380	-4.49	20250107	1253	5.19	20250102	2980	-55.77	20240613	1150	14.61	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
70	20250114	121015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1314	-21	5	-1.57	32967142	25110	108.56	1337	1345	1300	1735	935	1335	1312.91	1.20	-2284	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	404	-9.45	1.47	12	0.08	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	1380	-4.78	20250107	1253	4.87	20250102	2980	-55.91	20240613	1150	14.26	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
71	20250114	111015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1314	-21	5	-1.57	29916485	22791	98.53	1337	1345	1300	1735	935	1335	1312.64	1.20	-1213	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	404	-9.45	1.47	12	0.07	-139.00	894.00	2980	20240613	-55.91	1150	20241209	14.26	1380	-4.78	20250107	1253	4.87	20250102	2980	-55.91	20240613	1150	14.26	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
72	20250114	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1301	-34	5	-2.55	29213908	22255	96.21	1337	1345	1300	1735	935	1335	1312.69	1.20	-922	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	400	-9.36	1.46	12	0.07	-139.00	894.00	2980	20240613	-56.34	1150	20241209	13.13	1380	-5.72	20250107	1253	3.83	20250102	2980	-56.34	20240613	1150	13.13	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
73	20250114	091019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1330	-5	5	-0.37	729218	546	2.36	1337	1345	1330	1735	935	1335	1335.56	1.20	134	1363	1349	1337	1323	1311	1343	1317	31	400	100	930	1	1	30754270	409	-9.57	1.49	12	0.00	-139.00	894.00	2980	20240613	-55.37	1150	20241209	15.65	1380	-3.62	20250107	1253	6.15	20250102	2980	-55.37	20240613	1150	15.65	20241209	0.37	N	254120	100	30 억	369331	N	N	N	N
74	20250113	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1335	-16	5	-1.18	30900981	23130	38.92	1351	1351	1325	1756	946	1351	1335.97	1.23	-8197	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	411	-9.60	1.49	12	0.08	-139.00	894.00	2980	20240613	-55.20	1150	20241209	16.09	1380	-3.26	20250107	1253	6.54	20250102	2980	-55.20	20240613	1150	16.09	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
75	20250113	151010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	-18	5	-1.33	30310452	22687	38.17	1351	1351	1325	1756	946	1351	1336.03	1.23	-7960	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	410	-9.59	1.49	12	0.07	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	1380	-3.41	20250107	1253	6.38	20250102	2980	-55.27	20240613	1150	15.91	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
76	20250113	140946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1336	-15	5	-1.11	22514309	16829	28.32	1351	1351	1325	1756	946	1351	1337.83	1.23	-6795	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	411	-9.61	1.49	12	0.05	-139.00	894.00	2980	20240613	-55.17	1150	20241209	16.17	1380	-3.19	20250107	1253	6.62	20250102	2980	-55.17	20240613	1150	16.17	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
77	20250113	130954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1329	-22	5	-1.63	17852508	13330	22.43	1351	1351	1325	1756	946	1351	1339.27	1.23	-5293	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	409	-9.56	1.49	12	0.04	-139.00	894.00	2980	20240613	-55.40	1150	20241209	15.57	1380	-3.70	20250107	1253	6.07	20250102	2980	-55.40	20240613	1150	15.57	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
78	20250113	120958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1336	-15	5	-1.11	13337357	9936	16.72	1351	1351	1335	1756	946	1351	1342.33	1.23	-3906	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	411	-9.61	1.49	12	0.03	-139.00	894.00	2980	20240613	-55.17	1150	20241209	16.17	1380	-3.19	20250107	1253	6.62	20250102	2980	-55.17	20240613	1150	16.17	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
79	20250113	110957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1345	-6	5	-0.44	11237720	8364	14.07	1351	1351	1336	1756	946	1351	1343.58	1.23	-2425	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	414	-9.68	1.50	12	0.03	-139.00	894.00	2980	20240613	-54.87	1150	20241209	16.96	1380	-2.54	20250107	1253	7.34	20250102	2980	-54.87	20240613	1150	16.96	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
80	20250113	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	0	3	0.00	6668541	4955	8.34	1351	1351	1336	1756	946	1351	1345.82	1.23	-850	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	415	-9.72	1.51	12	0.02	-139.00	894.00	2980	20240613	-54.66	1150	20241209	17.48	1380	-2.10	20250107	1253	7.82	20250102	2980	-54.66	20240613	1150	17.48	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
81	20250113	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	-3	5	-0.22	134448	100	0.17	1351	1351	1336	1756	946	1351	1344.48	1.23	-42	1400	1375	1352	1327	1304	1364	1316	31	405	100	940	1	1	30754270	415	-9.70	1.51	12	0.00	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	1380	-2.32	20250107	1253	7.58	20250102	2980	-54.77	20240613	1150	17.22	20241209	0.37	N	254120	100	30 억	377282	N	N	N	N
82	20250110	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-12	5	-0.88	80378848	59428	159.42	1369	1377	1329	1771	955	1363	1352.54	1.25	-6411	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	415	-9.72	1.51	12	0.19	-139.00	894.00	2980	20240613	-54.66	1150	20241209	17.48	1380	-2.10	20250107	1253	7.82	20250102	2980	-54.66	20240613	1150	17.48	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
83	20250110	150945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1356	-7	5	-0.51	78307352	57896	155.31	1369	1377	1329	1771	955	1363	1352.55	1.25	-5645	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	417	-9.76	1.52	12	0.19	-139.00	894.00	2980	20240613	-54.50	1150	20241209	17.91	1380	-1.74	20250107	1253	8.22	20250102	2980	-54.50	20240613	1150	17.91	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
84	20250110	140952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1353	-10	5	-0.73	66656701	49284	132.21	1369	1377	1329	1771	955	1363	1352.50	1.25	-7429	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	416	-9.73	1.51	12	0.16	-139.00	894.00	2980	20240613	-54.60	1150	20241209	17.65	1380	-1.96	20250107	1253	7.98	20250102	2980	-54.60	20240613	1150	17.65	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
85	20250110	130951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1353	-10	5	-0.73	62969536	46553	124.88	1369	1377	1329	1771	955	1363	1352.64	1.25	-6623	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	416	-9.73	1.51	12	0.15	-139.00	894.00	2980	20240613	-54.60	1150	20241209	17.65	1380	-1.96	20250107	1253	7.98	20250102	2980	-54.60	20240613	1150	17.65	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
86	20250110	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1343	-20	5	-1.47	60717980	44878	120.39	1369	1377	1329	1771	955	1363	1352.96	1.25	-5303	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	413	-9.66	1.50	12	0.15	-139.00	894.00	2980	20240613	-54.93	1150	20241209	16.78	1380	-2.68	20250107	1253	7.18	20250102	2980	-54.93	20240613	1150	16.78	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
87	20250110	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1339	-24	5	-1.76	53804599	39707	106.52	1369	1377	1329	1771	955	1363	1355.04	1.25	-3211	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	412	-9.63	1.50	12	0.13	-139.00	894.00	2980	20240613	-55.07	1150	20241209	16.43	1380	-2.97	20250107	1253	6.86	20250102	2980	-55.07	20240613	1150	16.43	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
88	20250110	100948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1359	-4	5	-0.29	23385618	17136	45.97	1369	1377	1354	1771	955	1363	1364.71	1.25	-824	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	418	-9.78	1.52	12	0.06	-139.00	894.00	2980	20240613	-54.40	1150	20241209	18.17	1380	-1.52	20250107	1253	8.46	20250102	2980	-54.40	20240613	1150	18.17	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
89	20250110	090953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1369	6	2	0.44	4183075	3069	8.23	1369	1369	1358	1771	955	1363	1363.01	1.25	-989	1389	1376	1350	1337	1311	1382	1343	31	408	100	950	1	1	30754270	421	-9.85	1.53	12	0.01	-139.00	894.00	2980	20240613	-54.06	1150	20241209	19.04	1380	-0.80	20250107	1253	9.26	20250102	2980	-54.06	20240613	1150	19.04	20241209	0.39	N	254120	100	30 억	384042	N	N	N	N
90	20250109	160942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1363	7	2	0.52	49258176	36774	76.10	1360	1363	1324	1762	950	1356	1339.46	1.27	-5274	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	419	-9.81	1.52	12	0.12	-139.00	894.00	2980	20240613	-54.26	1150	20241209	18.52	1380	-1.23	20250107	1253	8.78	20250102	2980	-54.26	20240613	1150	18.52	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
91	20250109	150937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1363	7	2	0.52	42843544	32055	66.33	1360	1363	1324	1762	950	1356	1336.55	1.27	-5069	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	419	-9.81	1.52	12	0.10	-139.00	894.00	2980	20240613	-54.26	1150	20241209	18.52	1380	-1.23	20250107	1253	8.78	20250102	2980	-54.26	20240613	1150	18.52	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
92	20250109	140946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1342	-14	5	-1.03	35659504	26754	55.36	1360	1360	1324	1762	950	1356	1332.85	1.27	-6173	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	413	-9.65	1.50	12	0.09	-139.00	894.00	2980	20240613	-54.97	1150	20241209	16.70	1380	-2.75	20250107	1253	7.10	20250102	2980	-54.97	20240613	1150	16.70	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
93	20250109	130944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1355	-1	5	-0.07	32507637	24407	50.50	1360	1360	1324	1762	950	1356	1331.88	1.27	-5860	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	417	-9.75	1.52	12	0.08	-139.00	894.00	2980	20240613	-54.53	1150	20241209	17.83	1380	-1.81	20250107	1253	8.14	20250102	2980	-54.53	20240613	1150	17.83	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
94	20250109	120944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1335	-21	5	-1.55	28402983	21359	44.20	1360	1360	1324	1762	950	1356	1329.77	1.27	-4719	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	411	-9.60	1.49	12	0.07	-139.00	894.00	2980	20240613	-55.20	1150	20241209	16.09	1380	-3.26	20250107	1253	6.54	20250102	2980	-55.20	20240613	1150	16.09	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
95	20250109	110949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1341	-15	5	-1.11	15306208	11492	23.78	1360	1360	1325	1762	950	1356	1331.86	1.27	-5271	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	412	-9.65	1.50	12	0.04	-139.00	894.00	2980	20240613	-55.00	1150	20241209	16.61	1380	-2.83	20250107	1253	7.02	20250102	2980	-55.00	20240613	1150	16.61	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
96	20250109	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	-22	5	-1.62	12932752	9711	20.09	1360	1360	1325	1762	950	1356	1331.71	1.27	-5551	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	410	-9.60	1.49	12	0.03	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1380	-3.33	20250107	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
97	20250109	090951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	-23	5	-1.70	1317295	978	2.02	1360	1360	1330	1762	950	1356	1346.74	1.27	-183	1376	1365	1345	1334	1314	1371	1340	31	406	100	940	1	1	30754270	410	-9.59	1.49	12	0.00	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	1380	-3.41	20250107	1253	6.38	20250102	2980	-55.27	20240613	1150	15.91	20241209	0.38	N	254120	100	30 억	389316	N	N	N	N
98	20250108	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1356	-4	5	-0.29	64769211	48315	80.88	1328	1356	1325	1768	952	1360	1340.55	1.27	-2226	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	417	-9.76	1.52	12	0.16	-139.00	894.00	2980	20240613	-54.50	1150	20241209	17.91	1380	-1.74	20250107	1253	8.22	20250102	2980	-54.50	20240613	1150	17.91	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
99	20250108	150940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1346	-14	5	-1.03	56671758	42318	70.84	1328	1356	1325	1768	952	1360	1339.17	1.27	-1887	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	414	-9.68	1.51	12	0.14	-139.00	894.00	2980	20240613	-54.83	1150	20241209	17.04	1380	-2.46	20250107	1253	7.42	20250102	2980	-54.83	20240613	1150	17.04	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
100	20250108	140943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1347	-13	5	-0.96	48295996	36098	60.43	1328	1356	1325	1768	952	1360	1337.89	1.27	-2019	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	414	-9.69	1.51	12	0.12	-139.00	894.00	2980	20240613	-54.80	1150	20241209	17.13	1380	-2.39	20250107	1253	7.50	20250102	2980	-54.80	20240613	1150	17.13	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
101	20250108	130943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	-12	5	-0.88	47428520	35453	59.35	1328	1356	1325	1768	952	1360	1337.77	1.27	-1946	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	415	-9.70	1.51	12	0.12	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	1380	-2.32	20250107	1253	7.58	20250102	2980	-54.77	20240613	1150	17.22	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
102	20250108	120939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1346	-14	5	-1.03	38566006	28864	48.32	1328	1356	1325	1768	952	1360	1336.10	1.27	-1745	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	414	-9.68	1.51	12	0.09	-139.00	894.00	2980	20240613	-54.83	1150	20241209	17.04	1380	-2.46	20250107	1253	7.42	20250102	2980	-54.83	20240613	1150	17.04	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
103	20250108	110940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1348	-12	5	-0.88	36071573	27011	45.22	1328	1356	1325	1768	952	1360	1335.41	1.27	-96	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	415	-9.70	1.51	12	0.09	-139.00	894.00	2980	20240613	-54.77	1150	20241209	17.22	1380	-2.32	20250107	1253	7.58	20250102	2980	-54.77	20240613	1150	17.22	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
104	20250108	100941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1337	-23	5	-1.69	27983463	20977	35.12	1328	1356	1325	1768	952	1360	1333.97	1.27	-485	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	411	-9.62	1.50	12	0.07	-139.00	894.00	2980	20240613	-55.13	1150	20241209	16.26	1380	-3.12	20250107	1253	6.70	20250102	2980	-55.13	20240613	1150	16.26	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
105	20250108	090941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	-35	5	-2.57	4537653	3416	5.72	1328	1341	1325	1768	952	1360	1328.07	1.27	759	1406	1382	1356	1332	1306	1370	1320	31	408	100	950	1	1	30754270	407	-9.53	1.48	12	0.01	-139.00	894.00	2980	20240613	-55.54	1150	20241209	15.22	1380	-3.99	20250107	1253	5.75	20250102	2980	-55.54	20240613	1150	15.22	20241209	0.38	N	254120	100	30 억	391456	N	N	N	N
106	20250107	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-16	5	-1.16	81122732	59716	75.40	1361	1380	1330	1788	964	1376	1358.47	1.33	-17736	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	418	-9.78	1.52	12	0.19	-139.00	894.00	2980	20240613	-54.36	1150	20241209	18.26	1380	-1.45	20250107	1253	8.54	20250102	2980	-54.36	20240613	1150	18.26	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
107	20250107	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1351	-25	5	-1.82	75048356	55231	69.74	1361	1380	1330	1788	964	1376	1358.81	1.33	-16236	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	415	-9.72	1.51	12	0.18	-139.00	894.00	2980	20240613	-54.66	1150	20241209	17.48	1380	-2.10	20250107	1253	7.82	20250102	2980	-54.66	20240613	1150	17.48	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
108	20250107	140933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1350	-26	5	-1.89	72340345	53224	67.21	1361	1380	1330	1788	964	1376	1359.17	1.33	-15731	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	415	-9.71	1.51	12	0.17	-139.00	894.00	2980	20240613	-54.70	1150	20241209	17.39	1380	-2.17	20250107	1253	7.74	20250102	2980	-54.70	20240613	1150	17.39	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
109	20250107	130933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1354	-22	5	-1.60	59862806	43993	55.55	1361	1380	1330	1788	964	1376	1360.73	1.33	-13139	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	416	-9.74	1.51	12	0.14	-139.00	894.00	2980	20240613	-54.56	1150	20241209	17.74	1380	-1.88	20250107	1253	8.06	20250102	2980	-54.56	20240613	1150	17.74	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
110	20250107	120933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	-16	5	-1.16	55452648	40733	51.43	1361	1380	1330	1788	964	1376	1361.37	1.33	-10783	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	418	-9.78	1.52	12	0.13	-139.00	894.00	2980	20240613	-54.36	1150	20241209	18.26	1380	-1.45	20250107	1253	8.54	20250102	2980	-54.36	20240613	1150	18.26	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
111	20250107	110929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1355	-21	5	-1.53	45191454	33131	41.84	1361	1380	1355	1788	964	1376	1364.02	1.33	-9841	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	417	-9.75	1.52	12	0.11	-139.00	894.00	2980	20240613	-54.53	1150	20241209	17.83	1380	-1.81	20250107	1253	8.14	20250102	2980	-54.53	20240613	1150	17.83	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
112	20250107	100934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1361	-15	5	-1.09	36350418	26622	33.62	1361	1380	1359	1788	964	1376	1365.43	1.33	-9943	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	419	-9.79	1.52	12	0.09	-139.00	894.00	2980	20240613	-54.33	1150	20241209	18.35	1380	-1.38	20250107	1253	8.62	20250102	2980	-54.33	20240613	1150	18.35	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
113	20250107	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1379	3	2	0.22	7505320	5482	6.92	1361	1380	1361	1788	964	1376	1369.08	1.33	-2893	1415	1395	1358	1338	1301	1405	1348	31	412	100	960	1	1	30754270	424	-9.92	1.54	12	0.02	-139.00	894.00	2980	20240613	-53.72	1150	20241209	19.91	1380	-0.07	20250107	1253	10.06	20250102	2980	-53.72	20240613	1150	19.91	20241209	0.33	N	254120	100	30 억	409272	N	N	N	N
114	20250106	160922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1376	45	2	3.38	107486782	79083	83.91	1334	1378	1321	1730	932	1331	1359.16	1.36	-9060	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	423	-9.90	1.54	12	0.26	-139.00	894.00	2980	20240613	-53.83	1150	20241209	19.65	1378	-0.15	20250106	1253	9.82	20250102	2980	-53.83	20240613	1150	19.65	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
115	20250106	150921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1373	42	2	3.16	106023422	78019	82.78	1334	1378	1321	1730	932	1331	1358.94	1.36	-8736	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	422	-9.88	1.54	12	0.25	-139.00	894.00	2980	20240613	-53.93	1150	20241209	19.39	1378	-0.36	20250106	1253	9.58	20250102	2980	-53.93	20240613	1150	19.39	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
116	20250106	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1365	34	2	2.55	93757252	69090	73.30	1334	1378	1321	1730	932	1331	1357.03	1.36	-7207	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	420	-9.82	1.53	12	0.22	-139.00	894.00	2980	20240613	-54.19	1150	20241209	18.70	1378	-0.94	20250106	1253	8.94	20250102	2980	-54.19	20240613	1150	18.70	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
117	20250106	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1360	29	2	2.18	84889766	62587	66.40	1334	1378	1321	1730	932	1331	1356.35	1.36	-7774	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	418	-9.78	1.52	12	0.20	-139.00	894.00	2980	20240613	-54.36	1150	20241209	18.26	1378	-1.31	20250106	1253	8.54	20250102	2980	-54.36	20240613	1150	18.26	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
118	20250106	120919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1364	33	2	2.48	75176255	55446	58.83	1334	1378	1321	1730	932	1331	1355.85	1.36	-6474	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	419	-9.81	1.53	12	0.18	-139.00	894.00	2980	20240613	-54.23	1150	20241209	18.61	1378	-1.02	20250106	1253	8.86	20250102	2980	-54.23	20240613	1150	18.61	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
119	20250106	110916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1364	33	2	2.48	56643997	41858	44.41	1334	1378	1321	1730	932	1331	1353.24	1.36	-4897	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	419	-9.81	1.53	12	0.14	-139.00	894.00	2980	20240613	-54.23	1150	20241209	18.61	1378	-1.02	20250106	1253	8.86	20250102	2980	-54.23	20240613	1150	18.61	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
120	20250106	100913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1365	34	2	2.55	38894306	28887	30.65	1334	1366	1321	1730	932	1331	1346.43	1.36	-3594	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	420	-9.82	1.53	12	0.09	-139.00	894.00	2980	20240613	-54.19	1150	20241209	18.70	1366	-0.07	20250106	1253	8.94	20250102	2980	-54.19	20240613	1150	18.70	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
121	20250106	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1341	10	2	0.75	12966523	9741	10.33	1334	1341	1321	1730	932	1331	1331.13	1.36	-1318	1373	1351	1318	1296	1263	1363	1308	31	399	100	930	1	1	30754270	412	-9.65	1.50	12	0.03	-139.00	894.00	2980	20240613	-55.00	1150	20241209	16.61	1341	0.00	20250106	1253	7.02	20250102	2980	-55.00	20240613	1150	16.61	20241209	0.35	N	254120	100	30 억	418332	N	N	N	N
122	20250103	160910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1331	34	2	2.62	124766690	94252	197.24	1297	1340	1285	1686	908	1297	1323.76	1.34	6077	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	409	-9.58	1.49	12	0.31	-139.00	894.00	2980	20240613	-55.34	1150	20241209	15.74	1340	-0.67	20250103	1253	6.23	20250102	2980	-55.34	20240613	1150	15.74	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
123	20250103	150912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1334	37	2	2.85	121309195	91655	191.81	1297	1340	1285	1686	908	1297	1323.54	1.34	6867	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	410	-9.60	1.49	12	0.30	-139.00	894.00	2980	20240613	-55.23	1150	20241209	16.00	1340	-0.45	20250103	1253	6.46	20250102	2980	-55.23	20240613	1150	16.00	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
124	20250103	140913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1335	38	2	2.93	101846161	76966	161.07	1297	1340	1285	1686	908	1297	1323.26	1.34	-1116	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	411	-9.60	1.49	12	0.25	-139.00	894.00	2980	20240613	-55.20	1150	20241209	16.09	1340	-0.37	20250103	1253	6.54	20250102	2980	-55.20	20240613	1150	16.09	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
125	20250103	130912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1333	36	2	2.78	76948429	58268	121.94	1297	1340	1285	1686	908	1297	1320.59	1.34	2182	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	410	-9.59	1.49	12	0.19	-139.00	894.00	2980	20240613	-55.27	1150	20241209	15.91	1340	-0.52	20250103	1253	6.38	20250102	2980	-55.27	20240613	1150	15.91	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
126	20250103	120912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1325	28	2	2.16	55158734	41938	87.76	1297	1340	1285	1686	908	1297	1315.24	1.34	2947	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	407	-9.53	1.48	12	0.14	-139.00	894.00	2980	20240613	-55.54	1150	20241209	15.22	1340	-1.12	20250103	1253	5.75	20250102	2980	-55.54	20240613	1150	15.22	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
127	20250103	110912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1309	12	2	0.93	42754151	32512	68.04	1297	1340	1285	1686	908	1297	1315.03	1.34	637	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	403	-9.42	1.46	12	0.11	-139.00	894.00	2980	20240613	-56.07	1150	20241209	13.83	1340	-2.31	20250103	1253	4.47	20250102	2980	-56.07	20240613	1150	13.83	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
128	20250103	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1326	29	2	2.24	27207849	20639	43.19	1297	1340	1285	1686	908	1297	1318.27	1.34	1462	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	408	-9.54	1.48	12	0.07	-139.00	894.00	2980	20240613	-55.50	1150	20241209	15.30	1340	-1.04	20250103	1253	5.83	20250102	2980	-55.50	20240613	1150	15.30	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
129	20250103	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1297	0	3	0.00	5053815	3913	8.19	1297	1297	1285	1686	908	1297	1291.54	1.34	865	1326	1311	1282	1267	1238	1319	1275	31	389	100	900	1	1	30754270	399	-9.33	1.45	12	0.01	-139.00	894.00	2980	20240613	-56.48	1150	20241209	12.78	1297	0.00	20250102	1253	3.51	20250102	2980	-56.48	20240613	1150	12.78	20241209	0.36	N	254120	100	30 억	412246	N	N	N	N
130	20250102	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1297	32	2	2.53	60283042	47290	105.67	1253	1297	1253	1644	886	1265	1274.27	1.32	7470	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	399	-9.33	1.45	12	0.15	-139.00	894.00	2980	20240613	-56.48	1150	20241209	12.78	1297	0.00	20250102	1253	3.51	20250102	2980	-56.48	20240613	1150	12.78	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
131	20250102	150904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1288	23	2	1.82	55277217	43419	97.02	1253	1291	1253	1644	886	1265	1273.11	1.32	6837	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	396	-9.27	1.44	12	0.14	-139.00	894.00	2980	20240613	-56.78	1150	20241209	12.00	1291	-0.23	20250102	1253	2.79	20250102	2980	-56.78	20240613	1150	12.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
132	20250102	140901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1288	23	2	1.82	40184406	31681	70.79	1253	1290	1253	1644	886	1265	1268.41	1.32	5834	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	396	-9.27	1.44	12	0.10	-139.00	894.00	2980	20240613	-56.78	1150	20241209	12.00	1290	-0.16	20250102	1253	2.79	20250102	2980	-56.78	20240613	1150	12.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
133	20250102	130904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1274	9	2	0.71	32509446	25667	57.35	1253	1290	1253	1644	886	1265	1266.59	1.32	6285	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	392	-9.17	1.43	12	0.08	-139.00	894.00	2980	20240613	-57.25	1150	20241209	10.78	1290	-1.24	20250102	1253	1.68	20250102	2980	-57.25	20240613	1150	10.78	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
134	20250102	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1271	6	2	0.47	27817787	21977	49.11	1253	1290	1253	1644	886	1265	1265.77	1.32	5914	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	391	-9.14	1.42	12	0.07	-139.00	894.00	2980	20240613	-57.35	1150	20241209	10.52	1290	-1.47	20250102	1253	1.44	20250102	2980	-57.35	20240613	1150	10.52	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
135	20250102	110852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1263	-2	5	-0.16	9421619	7440	16.62	1253	1290	1253	1644	886	1265	1266.35	1.32	-3697	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	388	-9.09	1.41	12	0.02	-139.00	894.00	2980	20240613	-57.62	1150	20241209	9.83	1290	-2.09	20250102	1253	0.80	20250102	2980	-57.62	20240613	1150	9.83	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
136	20250102	100900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1277	12	2	0.95	3234860	2540	5.68	1253	1290	1253	1644	886	1265	1273.57	1.32	-1341	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	393	-9.19	1.43	12	0.01	-139.00	894.00	2980	20240613	-57.15	1150	20241209	11.04	1290	-1.01	20250102	1253	1.92	20250102	2980	-57.15	20240613	1150	11.04	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N
137	20250102	090851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1265	0	3	0.00	0	0	0.00	0	0	0	1644	886	1265	0.00	1.32	0	1317	1291	1251	1225	1185	1304	1238	31	379	100	880	1	1	30754270	389	-9.10	1.41	12	0.00	-139.00	894.00	2980	20240613	-57.55	1150	20241209	10.00	0	0.00	0	0	0.00	0	2980	-57.55	20240613	1150	10.00	20241209	0.37	N	254120	100	30 억	404776	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History