KissMeData/065130/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	marketWarningCode	shortOverheated
2	20250124	160617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	40	2	0.86	71089335	15205	105.40	4665	4900	4640	6040	3255	4650	4675.39	2.92	-1903	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	806	6.38	0.37	12	0.09	735.00	12647.00	8370	20240215	-43.97	3720	20241210	26.08	6100	-23.11	20250106	4640	1.08	20250124	8370	-43.97	20240215	3720	26.08	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
3	20250124	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	20	2	0.43	66596330	14245	98.75	4665	4900	4640	6040	3255	4650	4675.07	2.92	-1657	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	803	6.35	0.37	12	0.08	735.00	12647.00	8370	20240215	-44.21	3720	20241210	25.54	6100	-23.44	20250106	4640	0.65	20250124	8370	-44.21	20240215	3720	25.54	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
4	20250124	140616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	5	2	0.11	61575240	13169	91.29	4665	4900	4640	6040	3255	4650	4675.77	2.92	-1042	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	800	6.33	0.37	12	0.08	735.00	12647.00	8370	20240215	-44.38	3720	20241210	25.13	6100	-23.69	20250106	4640	0.32	20250124	8370	-44.38	20240215	3720	25.13	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
5	20250124	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	35	2	0.75	32080345	6826	47.32	4665	4900	4640	6040	3255	4650	4699.73	2.92	1515	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	805	6.37	0.37	12	0.04	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4640	0.97	20250124	8370	-44.03	20240215	3720	25.94	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
6	20250124	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	40	2	0.86	29781295	6336	43.92	4665	4900	4640	6040	3255	4650	4700.33	2.92	1749	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	806	6.38	0.37	12	0.04	735.00	12647.00	8370	20240215	-43.97	3720	20241210	26.08	6100	-23.11	20250106	4640	1.08	20250124	8370	-43.97	20240215	3720	26.08	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
7	20250124	110617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	45	2	0.97	29364060	6247	43.30	4665	4900	4640	6040	3255	4650	4700.51	2.92	1825	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	807	6.39	0.37	12	0.04	735.00	12647.00	8370	20240215	-43.91	3720	20241210	26.21	6100	-23.03	20250106	4640	1.19	20250124	8370	-43.91	20240215	3720	26.21	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
8	20250124	100614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	50	2	1.08	28209250	6001	41.60	4665	4900	4640	6040	3255	4650	4700.76	2.92	1881	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	808	6.39	0.37	12	0.03	735.00	12647.00	8370	20240215	-43.85	3720	20241210	26.34	6100	-22.95	20250106	4640	1.29	20250124	8370	-43.85	20240215	3720	26.34	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
9	20250124	090617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	90	2	1.94	6901250	1479	10.25	4665	4740	4665	6040	3255	4650	4666.16	2.92	1265	5043	4846	4748	4551	4453	4797	4502	89	1390	500	3250	5	1	17189982	815	6.45	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.37	3720	20241210	27.42	6100	-22.30	20250106	4650	1.94	20250123	8370	-43.37	20240215	3720	27.42	20241210	0.60	N	065130	500	89 억	501444	N	N	N	00	N
10	20250123	160615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-270	5	-5.49	68718100	14426	108.30	4945	4945	4650	6390	3445	4920	4763.49	2.96	-6817	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	799	6.33	0.37	12	0.08	735.00	12647.00	8370	20240215	-44.44	3720	20241210	25.00	6100	-23.77	20250106	4650	0.00	20250123	8370	-44.44	20240215	3720	25.00	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
11	20250123	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-210	5	-4.27	55398125	11579	86.92	4945	4945	4680	6390	3445	4920	4784.36	2.96	-6282	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	810	6.41	0.37	12	0.07	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4680	0.64	20250123	8370	-43.73	20240215	3720	26.61	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
12	20250123	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4770	-150	5	-3.05	32919320	6824	51.23	4945	4945	4765	6390	3445	4920	4824.05	2.96	-2403	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	820	6.49	0.38	12	0.04	735.00	12647.00	8370	20240215	-43.01	3720	20241210	28.23	6100	-21.80	20250106	4765	0.10	20250123	8370	-43.01	20240215	3720	28.23	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
13	20250123	130612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-120	5	-2.44	27048755	5597	42.02	4945	4945	4795	6390	3445	4920	4832.72	2.96	-2022	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	825	6.53	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4795	0.10	20250123	8370	-42.65	20240215	3720	29.03	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
14	20250123	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	-55	5	-1.12	12668530	2610	19.59	4945	4945	4835	6390	3445	4920	4853.84	2.96	-971	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	836	6.62	0.38	12	0.02	735.00	12647.00	8370	20240215	-41.88	3720	20241210	30.78	6100	-20.25	20250106	4810	1.14	20250122	8370	-41.88	20240215	3720	30.78	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
15	20250123	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-60	5	-1.22	11744380	2420	18.17	4945	4945	4835	6390	3445	4920	4853.05	2.96	-856	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	835	6.61	0.38	12	0.01	735.00	12647.00	8370	20240215	-41.94	3720	20241210	30.65	6100	-20.33	20250106	4810	1.04	20250122	8370	-41.94	20240215	3720	30.65	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
16	20250123	100612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-25	5	-0.51	5265090	1082	8.12	4945	4945	4845	6390	3445	4920	4866.07	2.96	445	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	841	6.66	0.39	12	0.01	735.00	12647.00	8370	20240215	-41.52	3720	20241210	31.59	6100	-19.75	20250106	4810	1.77	20250122	8370	-41.52	20240215	3720	31.59	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
17	20250123	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	10	2	0.20	1004540	204	1.53	4945	4945	4895	6390	3445	4920	4924.22	2.96	-202	5026	4972	4891	4837	4756	5000	4865	89	1470	500	3440	5	1	17189982	847	6.71	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.10	3720	20241210	32.53	6100	-19.18	20250106	4810	2.49	20250122	8370	-41.10	20240215	3720	32.53	20241210	0.60	N	065130	500	89 억	508256	N	N	N	00	N
18	20250122	160608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	95	2	1.97	64517250	13321	169.07	4825	4945	4810	6270	3380	4825	4843.27	2.93	4788	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	846	6.69	0.39	12	0.08	735.00	12647.00	8370	20240215	-41.22	3720	20241210	32.26	6100	-19.34	20250106	4810	2.29	20250122	8370	-41.22	20240215	3720	32.26	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
19	20250122	150609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	95	2	1.97	64477950	13313	168.97	4825	4945	4810	6270	3380	4825	4843.23	2.93	4794	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	846	6.69	0.39	12	0.08	735.00	12647.00	8370	20240215	-41.22	3720	20241210	32.26	6100	-19.34	20250106	4810	2.29	20250122	8370	-41.22	20240215	3720	32.26	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
20	20250122	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	25	2	0.52	52933475	10950	138.98	4825	4945	4810	6270	3380	4825	4834.11	2.93	3963	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	834	6.60	0.38	12	0.06	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	6100	-20.49	20250106	4810	0.83	20250122	8370	-42.05	20240215	3720	30.38	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
21	20250122	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	55	2	1.14	36656335	7587	96.29	4825	4945	4810	6270	3380	4825	4831.47	2.93	3174	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	839	6.64	0.39	12	0.04	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4810	1.46	20250122	8370	-41.70	20240215	3720	31.18	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
22	20250122	120608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	5	2	0.10	29226405	6051	76.80	4825	4945	4810	6270	3380	4825	4830.01	2.93	2758	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	830	6.57	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.29	3720	20241210	29.84	6100	-20.82	20250106	4810	0.42	20250122	8370	-42.29	20240215	3720	29.84	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
23	20250122	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	10	2	0.21	26355350	5457	69.26	4825	4945	4810	6270	3380	4825	4829.64	2.93	2579	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	831	6.58	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.23	3720	20241210	29.97	6100	-20.74	20250106	4810	0.52	20250122	8370	-42.23	20240215	3720	29.97	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
24	20250122	100609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	25	2	0.52	10421120	2151	27.30	4825	4945	4825	6270	3380	4825	4844.78	2.93	643	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	834	6.60	0.38	12	0.01	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	6100	-20.49	20250106	4820	0.62	20250121	8370	-42.05	20240215	3720	30.38	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
25	20250122	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	85	2	1.76	1463135	297	3.77	4825	4945	4825	6270	3380	4825	4926.38	2.93	-255	5028	4926	4873	4771	4718	4900	4745	89	1445	500	3370	5	1	17189982	844	6.68	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.34	3720	20241210	31.99	6100	-19.51	20250106	4820	1.87	20250121	8370	-41.34	20240215	3720	31.99	20241210	0.60	N	065130	500	89 억	503468	N	N	N	00	N
26	20250121	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4825	-95	5	-1.93	38279050	7878	47.52	4920	4975	4820	6390	3445	4920	4858.98	2.93	221	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	829	6.56	0.38	12	0.05	735.00	12647.00	8370	20240215	-42.35	3720	20241210	29.70	6100	-20.90	20250106	4820	0.10	20250121	8370	-42.35	20240215	3720	29.70	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
27	20250121	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-80	5	-1.63	31475405	6469	39.02	4920	4975	4820	6390	3445	4920	4865.58	2.93	1065	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	832	6.59	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	6100	-20.66	20250106	4820	0.41	20250121	8370	-42.17	20240215	3720	30.11	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
28	20250121	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	-55	5	-1.12	26973870	5540	33.41	4920	4975	4820	6390	3445	4920	4868.93	2.93	1257	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	836	6.62	0.38	12	0.03	735.00	12647.00	8370	20240215	-41.88	3720	20241210	30.78	6100	-20.25	20250106	4820	0.93	20250121	8370	-41.88	20240215	3720	30.78	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
29	20250121	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-50	5	-1.02	26522185	5447	32.85	4920	4975	4820	6390	3445	4920	4869.14	2.93	1295	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	837	6.63	0.39	12	0.03	735.00	12647.00	8370	20240215	-41.82	3720	20241210	30.91	6100	-20.16	20250106	4820	1.04	20250121	8370	-41.82	20240215	3720	30.91	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
30	20250121	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-70	5	-1.42	24033945	4935	29.76	4920	4975	4820	6390	3445	4920	4870.10	2.93	885	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	834	6.60	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	6100	-20.49	20250106	4820	0.62	20250121	8370	-42.05	20240215	3720	30.38	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
31	20250121	110539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-70	5	-1.42	22146950	4546	27.42	4920	4975	4820	6390	3445	4920	4871.74	2.93	811	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	834	6.60	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	6100	-20.49	20250106	4820	0.62	20250121	8370	-42.05	20240215	3720	30.38	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
32	20250121	100534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-50	5	-1.02	18999385	3897	23.50	4920	4975	4820	6390	3445	4920	4875.39	2.93	510	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	837	6.63	0.39	12	0.02	735.00	12647.00	8370	20240215	-41.82	3720	20241210	30.91	6100	-20.16	20250106	4820	1.04	20250121	8370	-41.82	20240215	3720	30.91	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
33	20250121	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	10	2	0.20	10679210	2189	13.20	4920	4975	4820	6390	3445	4920	4878.58	2.93	764	5030	4975	4945	4890	4860	4960	4875	89	1470	500	3440	5	1	17189982	847	6.71	0.39	12	0.01	735.00	12647.00	8370	20240215	-41.10	3720	20241210	32.53	6100	-19.18	20250106	4820	2.28	20250121	8370	-41.10	20240215	3720	32.53	20241210	0.60	N	065130	500	89 억	503240	N	N	N	00	N
34	20250120	160604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-130	5	-2.57	81871430	16557	102.66	5000	5000	4915	6560	3540	5050	4944.82	2.93	-515	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	846	6.69	0.39	12	0.10	735.00	12647.00	8370	20240215	-41.22	3720	20241210	32.26	6100	-19.34	20250106	4910	0.20	20250117	8370	-41.22	20240215	3720	32.26	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
35	20250120	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-100	5	-1.98	76781640	15523	96.25	5000	5000	4915	6560	3540	5050	4946.31	2.93	-85	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	851	6.73	0.39	12	0.09	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	6100	-18.85	20250106	4910	0.81	20250117	8370	-40.86	20240215	3720	33.06	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
36	20250120	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-120	5	-2.38	72849550	14724	91.29	5000	5000	4915	6560	3540	5050	4947.67	2.93	460	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	847	6.71	0.39	12	0.09	735.00	12647.00	8370	20240215	-41.10	3720	20241210	32.53	6100	-19.18	20250106	4910	0.41	20250117	8370	-41.10	20240215	3720	32.53	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
37	20250120	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-130	5	-2.57	47614080	9604	59.55	5000	5000	4920	6560	3540	5050	4957.73	2.93	-143	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	846	6.69	0.39	12	0.06	735.00	12647.00	8370	20240215	-41.22	3720	20241210	32.26	6100	-19.34	20250106	4910	0.20	20250117	8370	-41.22	20240215	3720	32.26	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
38	20250120	120606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-100	5	-1.98	35336385	7114	44.11	5000	5000	4940	6560	3540	5050	4967.16	2.93	302	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	851	6.73	0.39	12	0.04	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	6100	-18.85	20250106	4910	0.81	20250117	8370	-40.86	20240215	3720	33.06	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
39	20250120	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	-105	5	-2.08	33818545	6808	42.21	5000	5000	4940	6560	3540	5050	4967.47	2.93	544	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	850	6.73	0.39	12	0.04	735.00	12647.00	8370	20240215	-40.92	3720	20241210	32.93	6100	-18.93	20250106	4910	0.71	20250117	8370	-40.92	20240215	3720	32.93	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
40	20250120	100605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-65	5	-1.29	17944895	3605	22.35	5000	5000	4950	6560	3540	5050	4977.78	2.93	1187	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	857	6.78	0.39	12	0.02	735.00	12647.00	8370	20240215	-40.44	3720	20241210	34.01	6100	-18.28	20250106	4910	1.53	20250117	8370	-40.44	20240215	3720	34.01	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
41	20250120	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-60	5	-1.19	4943000	989	6.13	5000	5000	4990	6560	3540	5050	4997.98	2.93	411	5236	5142	5026	4932	4816	5190	4980	89	1510	500	3530	5	1	17189982	858	6.79	0.39	12	0.01	735.00	12647.00	8370	20240215	-40.38	3720	20241210	34.14	6100	-18.20	20250106	4910	1.63	20250117	8370	-40.38	20240215	3720	34.14	20241210	0.60	N	065130	500	89 억	503747	N	N	N	00	N
42	20250117	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	40	2	0.80	80876475	16128	123.22	5010	5120	4910	6510	3510	5010	5014.25	2.90	4740	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	868	6.87	0.40	12	0.09	735.00	12647.00	8370	20240215	-39.67	3720	20241210	35.75	6100	-17.21	20250106	4910	2.85	20250117	8370	-39.67	20240215	3720	35.75	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
43	20250117	150605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	10	2	0.20	76970485	15352	117.29	5010	5120	4910	6510	3510	5010	5013.71	2.90	5001	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	863	6.83	0.40	12	0.09	735.00	12647.00	8370	20240215	-40.02	3720	20241210	34.95	6100	-17.70	20250106	4910	2.24	20250117	8370	-40.02	20240215	3720	34.95	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
44	20250117	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	20	2	0.40	67365115	13428	102.59	5010	5120	4910	6510	3510	5010	5016.76	2.90	4126	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	865	6.84	0.40	12	0.08	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	4910	2.44	20250117	8370	-39.90	20240215	3720	35.22	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
45	20250117	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-10	5	-0.20	55601075	11082	84.67	5010	5120	4910	6510	3510	5010	5017.24	2.90	2899	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	859	6.80	0.40	12	0.06	735.00	12647.00	8370	20240215	-40.26	3720	20241210	34.41	6100	-18.03	20250106	4910	1.83	20250117	8370	-40.26	20240215	3720	34.41	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
46	20250117	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	10	2	0.20	34554785	6865	52.45	5010	5120	4910	6510	3510	5010	5033.47	2.90	-334	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	863	6.83	0.40	12	0.04	735.00	12647.00	8370	20240215	-40.02	3720	20241210	34.95	6100	-17.70	20250106	4910	2.24	20250117	8370	-40.02	20240215	3720	34.95	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
47	20250117	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	40	2	0.80	11217110	2216	16.93	5010	5110	5010	6510	3510	5010	5061.87	2.90	-487	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	868	6.87	0.40	12	0.01	735.00	12647.00	8370	20240215	-39.67	3720	20241210	35.75	6100	-17.21	20250106	4995	1.10	20250113	8370	-39.67	20240215	3720	35.75	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
48	20250117	100605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	30	2	0.60	9723730	1920	14.67	5010	5110	5010	6510	3510	5010	5064.44	2.90	-467	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	866	6.86	0.40	12	0.01	735.00	12647.00	8370	20240215	-39.78	3720	20241210	35.48	6100	-17.38	20250106	4995	0.90	20250113	8370	-39.78	20240215	3720	35.48	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
49	20250117	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	80	2	1.60	2186320	432	3.30	5010	5090	5010	6510	3510	5010	5060.93	2.90	-257	5330	5170	5090	4930	4850	5130	4890	89	1500	500	3500	10	1	17189982	875	6.93	0.40	12	0.00	735.00	12647.00	8370	20240215	-39.19	3720	20241210	36.83	6100	-16.56	20250106	4995	1.90	20250113	8370	-39.19	20240215	3720	36.83	20241210	0.60	N	065130	500	89 억	499007	N	N	N	00	N
50	20250116	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-130	5	-2.53	65873040	12989	235.27	5250	5250	5010	6680	3600	5140	5071.45	2.92	-2628	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	861	6.82	0.40	12	0.08	735.00	12647.00	8370	20240215	-40.14	3720	20241210	34.68	6100	-17.87	20250106	4995	0.30	20250113	8370	-40.14	20240215	3720	34.68	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
51	20250116	150536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-90	5	-1.75	53389850	10506	190.29	5250	5250	5030	6680	3600	5140	5081.84	2.92	-1202	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	868	6.87	0.40	12	0.06	735.00	12647.00	8370	20240215	-39.67	3720	20241210	35.75	6100	-17.21	20250106	4995	1.10	20250113	8370	-39.67	20240215	3720	35.75	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
52	20250116	140603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-80	5	-1.56	46839300	9211	166.84	5250	5250	5030	6680	3600	5140	5085.15	2.92	-998	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	870	6.88	0.40	12	0.05	735.00	12647.00	8370	20240215	-39.55	3720	20241210	36.02	6100	-17.05	20250106	4995	1.30	20250113	8370	-39.55	20240215	3720	36.02	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
53	20250116	130603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-90	5	-1.75	42182200	8292	150.19	5250	5250	5030	6680	3600	5140	5087.10	2.92	-446	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	868	6.87	0.40	12	0.05	735.00	12647.00	8370	20240215	-39.67	3720	20241210	35.75	6100	-17.21	20250106	4995	1.10	20250113	8370	-39.67	20240215	3720	35.75	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
54	20250116	120604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	30	2	0.58	11852320	2301	41.68	5250	5250	5070	6680	3600	5140	5150.94	2.92	-539	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	889	7.03	0.41	12	0.01	735.00	12647.00	8370	20240215	-38.23	3720	20241210	38.98	6100	-15.25	20250106	4995	3.50	20250113	8370	-38.23	20240215	3720	38.98	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
55	20250116	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-10	5	-0.19	11743750	2280	41.30	5250	5250	5070	6680	3600	5140	5150.77	2.92	-539	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	882	6.98	0.41	12	0.01	735.00	12647.00	8370	20240215	-38.71	3720	20241210	37.90	6100	-15.90	20250106	4995	2.70	20250113	8370	-38.71	20240215	3720	37.90	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
56	20250116	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-20	5	-0.39	5783810	1118	20.25	5250	5250	5070	6680	3600	5140	5173.35	2.92	-585	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	880	6.97	0.40	12	0.01	735.00	12647.00	8370	20240215	-38.83	3720	20241210	37.63	6100	-16.07	20250106	4995	2.50	20250113	8370	-38.83	20240215	3720	37.63	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
57	20250116	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	70	2	1.36	637190	125	2.26	5250	5250	5070	6680	3600	5140	5097.52	2.92	-17	5340	5240	5160	5060	4980	5200	5020	89	1540	500	3590	10	1	17189982	896	7.09	0.41	12	0.00	735.00	12647.00	8370	20240215	-37.75	3720	20241210	40.05	6100	-14.59	20250106	4995	4.30	20250113	8370	-37.75	20240215	3720	40.05	20241210	0.60	N	065130	500	89 억	501635	N	N	N	00	N
58	20250115	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	50	2	0.98	27624030	5356	50.53	5160	5260	5080	6610	3570	5090	5157.59	2.93	-2356	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	884	6.99	0.41	12	0.03	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	6100	-15.74	20250106	4995	2.90	20250113	8370	-38.59	20240215	3720	38.17	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
59	20250115	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	10	2	0.20	22555400	4362	41.15	5160	5260	5100	6610	3570	5090	5170.88	2.93	-2104	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	877	6.94	0.40	12	0.03	735.00	12647.00	8370	20240215	-39.07	3720	20241210	37.10	6100	-16.39	20250106	4995	2.10	20250113	8370	-39.07	20240215	3720	37.10	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
60	20250115	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	20	2	0.39	20271270	3916	36.94	5160	5260	5110	6610	3570	5090	5176.52	2.93	-1732	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	878	6.95	0.40	12	0.02	735.00	12647.00	8370	20240215	-38.95	3720	20241210	37.37	6100	-16.23	20250106	4995	2.30	20250113	8370	-38.95	20240215	3720	37.37	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
61	20250115	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	30	2	0.59	19811120	3826	36.09	5160	5260	5110	6610	3570	5090	5178.02	2.93	-1642	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	880	6.97	0.40	12	0.02	735.00	12647.00	8370	20240215	-38.83	3720	20241210	37.63	6100	-16.07	20250106	4995	2.50	20250113	8370	-38.83	20240215	3720	37.63	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
62	20250115	120555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	70	2	1.38	19377850	3742	35.30	5160	5260	5120	6610	3570	5090	5178.47	2.93	-1561	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	887	7.02	0.41	12	0.02	735.00	12647.00	8370	20240215	-38.35	3720	20241210	38.71	6100	-15.41	20250106	4995	3.30	20250113	8370	-38.35	20240215	3720	38.71	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
63	20250115	110602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	80	2	1.57	15013800	2891	27.27	5160	5260	5130	6610	3570	5090	5193.29	2.93	-711	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	889	7.03	0.41	12	0.02	735.00	12647.00	8370	20240215	-38.23	3720	20241210	38.98	6100	-15.25	20250106	4995	3.50	20250113	8370	-38.23	20240215	3720	38.98	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
64	20250115	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	50	2	0.98	13581170	2613	24.65	5160	5260	5140	6610	3570	5090	5197.54	2.93	-483	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	884	6.99	0.41	12	0.02	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	6100	-15.74	20250106	4995	2.90	20250113	8370	-38.59	20240215	3720	38.17	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
65	20250115	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	100	2	1.96	8108070	1551	14.63	5160	5260	5140	6610	3570	5090	5227.64	2.93	360	5223	5156	5093	5026	4963	5125	4995	89	1520	500	3560	10	1	17189982	892	7.06	0.41	12	0.01	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	6100	-14.92	20250106	4995	3.90	20250113	8370	-37.99	20240215	3720	39.52	20241210	0.60	N	065130	500	89 억	503982	N	N	N	00	N
66	20250114	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	70	2	1.39	53653580	10533	44.53	5160	5160	5030	6520	3520	5020	5093.86	2.94	-703	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	875	6.93	0.40	12	0.06	735.00	12647.00	8370	20240215	-39.19	3720	20241210	36.83	6100	-16.56	20250106	4995	1.90	20250113	8370	-39.19	20240215	3720	36.83	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
67	20250114	150559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	120	2	2.39	51738370	10158	42.95	5160	5160	5030	6520	3520	5020	5093.36	2.94	-738	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	884	6.99	0.41	12	0.06	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	6100	-15.74	20250106	4995	2.90	20250113	8370	-38.59	20240215	3720	38.17	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
68	20250114	140559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	120	2	2.39	44017230	8654	36.59	5160	5160	5030	6520	3520	5020	5086.35	2.94	-853	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	884	6.99	0.41	12	0.05	735.00	12647.00	8370	20240215	-38.59	3720	20241210	38.17	6100	-15.74	20250106	4995	2.90	20250113	8370	-38.59	20240215	3720	38.17	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
69	20250114	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	130	2	2.59	28066370	5539	23.42	5160	5160	5030	6520	3520	5020	5067.05	2.94	-1492	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	885	7.01	0.41	12	0.03	735.00	12647.00	8370	20240215	-38.47	3720	20241210	38.44	6100	-15.57	20250106	4995	3.10	20250113	8370	-38.47	20240215	3720	38.44	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
70	20250114	120556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	80	2	1.59	27659920	5460	23.08	5160	5160	5030	6520	3520	5020	5065.92	2.94	-1486	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	877	6.94	0.40	12	0.03	735.00	12647.00	8370	20240215	-39.07	3720	20241210	37.10	6100	-16.39	20250106	4995	2.10	20250113	8370	-39.07	20240215	3720	37.10	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
71	20250114	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	90	2	1.79	27654820	5459	23.08	5160	5160	5030	6520	3520	5020	5065.91	2.94	-1485	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	878	6.95	0.40	12	0.03	735.00	12647.00	8370	20240215	-38.95	3720	20241210	37.37	6100	-16.23	20250106	4995	2.30	20250113	8370	-38.95	20240215	3720	37.37	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
72	20250114	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	50	2	1.00	18641810	3685	15.58	5160	5160	5030	6520	3520	5020	5058.84	2.94	-1270	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	872	6.90	0.40	12	0.02	735.00	12647.00	8370	20240215	-39.43	3720	20241210	36.29	6100	-16.89	20250106	4995	1.50	20250113	8370	-39.43	20240215	3720	36.29	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
73	20250114	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	90	2	1.79	2668010	522	2.21	5160	5160	5110	6520	3520	5020	5111.13	2.94	-521	5223	5121	5058	4956	4893	5090	4925	89	1500	500	3510	10	1	17189982	878	6.95	0.40	12	0.00	735.00	12647.00	8370	20240215	-38.95	3720	20241210	37.37	6100	-16.23	20250106	4995	2.30	20250113	8370	-38.95	20240215	3720	37.37	20241210	0.60	N	065130	500	89 억	504685	N	N	N	00	N
74	20250113	160551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-140	5	-2.71	119212505	23652	291.03	5110	5160	4995	6700	3620	5160	5040.27	2.93	1525	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	863	6.83	0.40	12	0.14	735.00	12647.00	8370	20240215	-40.02	3720	20241210	34.95	6100	-17.70	20250106	4995	0.50	20250113	8370	-40.02	20240215	3720	34.95	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
75	20250113	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	-70	5	-1.36	115370905	22888	281.63	5110	5160	4995	6700	3620	5160	5040.67	2.93	1748	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	875	6.93	0.40	12	0.13	735.00	12647.00	8370	20240215	-39.19	3720	20241210	36.83	6100	-16.56	20250106	4995	1.90	20250113	8370	-39.19	20240215	3720	36.83	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
76	20250113	140548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-130	5	-2.52	106384135	21101	259.64	5110	5160	4995	6700	3620	5160	5041.66	2.93	2158	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	865	6.84	0.40	12	0.12	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	4995	0.70	20250113	8370	-39.90	20240215	3720	35.22	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
77	20250113	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-120	5	-2.33	96226670	19077	234.74	5110	5160	5000	6700	3620	5160	5044.12	2.93	2605	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	866	6.86	0.40	12	0.11	735.00	12647.00	8370	20240215	-39.78	3720	20241210	35.48	6100	-17.38	20250106	5000	0.80	20250113	8370	-39.78	20240215	3720	35.48	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
78	20250113	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-130	5	-2.52	77442990	15333	188.67	5110	5160	5000	6700	3620	5160	5050.74	2.93	2340	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	865	6.84	0.40	12	0.09	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	5000	0.60	20250113	8370	-39.90	20240215	3720	35.22	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
79	20250113	110546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-130	5	-2.52	68619490	13579	167.09	5110	5160	5000	6700	3620	5160	5053.35	2.93	1937	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	865	6.84	0.40	12	0.08	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	5000	0.60	20250113	8370	-39.90	20240215	3720	35.22	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
80	20250113	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-130	5	-2.52	54267130	10724	131.96	5110	5160	5000	6700	3620	5160	5060.34	2.93	1784	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	865	6.84	0.40	12	0.06	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	5000	0.60	20250113	8370	-39.90	20240215	3720	35.22	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
81	20250113	090550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-50	5	-0.97	5186650	1015	12.49	5110	5110	5110	6700	3620	5160	5110.00	2.93	747	5280	5220	5180	5120	5080	5200	5100	89	1540	500	3610	10	1	17189982	878	6.95	0.40	12	0.01	735.00	12647.00	8370	20240215	-38.95	3720	20241210	37.37	6100	-16.23	20250106	5110	0.00	20250113	8370	-38.95	20240215	3720	37.37	20241210	0.60	N	065130	500	89 억	503160	N	N	N	00	N
82	20250110	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-10	5	-0.19	39880420	7713	7.87	5170	5240	5140	6720	3620	5170	5170.55	2.93	-1213	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	887	7.02	0.41	12	0.04	735.00	12647.00	8370	20240215	-38.35	3720	20241210	38.71	6100	-15.41	20250106	5140	0.39	20250110	8370	-38.35	20240215	3720	38.71	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
83	20250110	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	30	2	0.58	37438990	7240	7.39	5170	5240	5140	6720	3620	5170	5171.13	2.93	-885	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	894	7.07	0.41	12	0.04	735.00	12647.00	8370	20240215	-37.87	3720	20241210	39.78	6100	-14.75	20250106	5140	1.17	20250110	8370	-37.87	20240215	3720	39.78	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
84	20250110	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	50	2	0.97	32351090	6261	6.39	5170	5240	5140	6720	3620	5170	5167.08	2.93	-950	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	897	7.10	0.41	12	0.04	735.00	12647.00	8370	20240215	-37.63	3720	20241210	40.32	6100	-14.43	20250106	5140	1.56	20250110	8370	-37.63	20240215	3720	40.32	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
85	20250110	130542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	10	2	0.19	24721910	4783	4.88	5170	5240	5150	6720	3620	5170	5168.70	2.93	-1377	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	890	7.05	0.41	12	0.03	735.00	12647.00	8370	20240215	-38.11	3720	20241210	39.25	6100	-15.08	20250106	5150	0.58	20250110	8370	-38.11	20240215	3720	39.25	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
86	20250110	120543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	20	2	0.39	23706750	4587	4.68	5170	5240	5150	6720	3620	5170	5168.25	2.93	-1181	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	892	7.06	0.41	12	0.03	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	6100	-14.92	20250106	5150	0.78	20250110	8370	-37.99	20240215	3720	39.52	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
87	20250110	110542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	0	3	0.00	17381910	3361	3.43	5170	5240	5150	6720	3620	5170	5171.65	2.93	-1412	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	889	7.03	0.41	12	0.02	735.00	12647.00	8370	20240215	-38.23	3720	20241210	38.98	6100	-15.25	20250106	5150	0.39	20250110	8370	-38.23	20240215	3720	38.98	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
88	20250110	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-10	5	-0.19	8667640	1674	1.71	5170	5240	5160	6720	3620	5170	5177.80	2.93	-466	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	887	7.02	0.41	12	0.01	735.00	12647.00	8370	20240215	-38.35	3720	20241210	38.71	6100	-15.41	20250106	5150	0.19	20250109	8370	-38.35	20240215	3720	38.71	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
89	20250110	090544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	20	2	0.39	880210	170	0.17	5170	5220	5170	6720	3620	5170	5177.71	2.93	-59	6423	5796	5473	4846	4523	5635	4685	89	1550	500	3610	10	1	17189982	892	7.06	0.41	12	0.00	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	6100	-14.92	20250106	5150	0.78	20250109	8370	-37.99	20240215	3720	39.52	20241210	0.61	N	065130	500	89 억	504370	N	N	N	00	N
90	20250109	160539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-70	5	-1.34	543487400	98014	509.32	5240	6100	5150	6810	3670	5240	5545.00	3.01	-15289	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	889	7.03	0.41	12	0.57	735.00	12647.00	8370	20240215	-38.23	3720	20241210	38.98	6100	0.00	20250106	5150	0.39	20250109	8370	-38.23	20240215	3720	38.98	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
91	20250109	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-50	5	-0.95	528870610	95194	494.67	5240	6100	5150	6810	3670	5240	5555.71	3.01	-15322	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	892	7.06	0.41	12	0.55	735.00	12647.00	8370	20240215	-37.99	3720	20241210	39.52	6100	0.00	20250106	5150	0.78	20250109	8370	-37.99	20240215	3720	39.52	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
92	20250109	140541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-20	5	-0.38	521316560	93742	487.12	5240	6100	5150	6810	3670	5240	5561.18	3.01	-15839	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	897	7.10	0.41	12	0.55	735.00	12647.00	8370	20240215	-37.63	3720	20241210	40.32	6100	0.00	20250106	5150	1.36	20250109	8370	-37.63	20240215	3720	40.32	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
93	20250109	130541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	10	2	0.19	506412970	90886	472.28	5240	6100	5150	6810	3670	5240	5571.96	3.01	-15042	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	902	7.14	0.42	12	0.53	735.00	12647.00	8370	20240215	-37.28	3720	20241210	41.13	6100	0.00	20250106	5150	1.94	20250109	8370	-37.28	20240215	3720	41.13	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
94	20250109	120541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	10	2	0.19	494610770	88634	460.58	5240	6100	5150	6810	3670	5240	5580.37	3.01	-14552	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	902	7.14	0.42	12	0.52	735.00	12647.00	8370	20240215	-37.28	3720	20241210	41.13	6100	0.00	20250106	5150	1.94	20250109	8370	-37.28	20240215	3720	41.13	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
95	20250109	110542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	60	2	1.15	443688030	78915	410.08	5240	6100	5210	6810	3670	5240	5622.35	3.01	-13680	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	911	7.21	0.42	12	0.46	735.00	12647.00	8370	20240215	-36.68	3720	20241210	42.47	6100	0.00	20250106	5210	1.73	20250109	8370	-36.68	20240215	3720	42.47	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
96	20250109	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	70	2	1.34	425111180	75400	391.81	5240	6100	5210	6810	3670	5240	5638.08	3.01	-13313	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	913	7.22	0.42	12	0.44	735.00	12647.00	8370	20240215	-36.56	3720	20241210	42.74	6100	0.00	20250106	5210	1.92	20250109	8370	-36.56	20240215	3720	42.74	20241210	0.61	N	065130	500	89 억	518265	N	N	N	00	N
97	20250109	090544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5540	300	2	5.73	122412450	20474	106.39	5240	6100	5210	6810	3670	5240	5978.92	3.01	-469	5433	5336	5273	5176	5113	5305	5145	89	1570	500	3660	10	1	17189982	952	7.54	0.44	12	0.12	735.00	12647.00	8370	20240215	-33.81	3720	20241210	48.92	6100	0.00	20250106	5210	6.33	20250109	8370	-33.81	20240215	3720	48.92	20241210	0.61	N	065130	500	89 억	518265	Y	N	N	00	N
98	20250108	160535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	-140	5	-2.60	101213210	19243	80.60	5330	5370	5210	6990	3770	5380	5259.74	2.99	3925	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	901	7.13	0.41	12	0.11	735.00	12647.00	8370	20240215	-37.40	3720	20241210	40.86	6100	-14.10	20250106	5210	0.58	20250108	8370	-37.40	20240215	3720	40.86	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
99	20250108	150538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-130	5	-2.42	94248920	17912	75.02	5330	5370	5210	6990	3770	5380	5261.78	2.99	4975	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	902	7.14	0.42	12	0.10	735.00	12647.00	8370	20240215	-37.28	3720	20241210	41.13	6100	-13.93	20250106	5210	0.77	20250108	8370	-37.28	20240215	3720	41.13	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
100	20250108	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-130	5	-2.42	71309870	13525	56.65	5330	5370	5210	6990	3770	5380	5272.45	2.99	4786	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	902	7.14	0.42	12	0.08	735.00	12647.00	8370	20240215	-37.28	3720	20241210	41.13	6100	-13.93	20250106	5210	0.77	20250108	8370	-37.28	20240215	3720	41.13	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
101	20250108	130540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-120	5	-2.23	67717790	12843	53.79	5330	5370	5210	6990	3770	5380	5272.74	2.99	5078	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	904	7.16	0.42	12	0.07	735.00	12647.00	8370	20240215	-37.16	3720	20241210	41.40	6100	-13.77	20250106	5210	0.96	20250108	8370	-37.16	20240215	3720	41.40	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
102	20250108	120536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	-90	5	-1.67	65127300	12351	51.73	5330	5370	5210	6990	3770	5380	5273.04	2.99	5296	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	909	7.20	0.42	12	0.07	735.00	12647.00	8370	20240215	-36.80	3720	20241210	42.20	6100	-13.28	20250106	5210	1.54	20250108	8370	-36.80	20240215	3720	42.20	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
103	20250108	110537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-120	5	-2.23	62242220	11806	49.45	5330	5370	5210	6990	3770	5380	5272.08	2.99	5139	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	904	7.16	0.42	12	0.07	735.00	12647.00	8370	20240215	-37.16	3720	20241210	41.40	6100	-13.77	20250106	5210	0.96	20250108	8370	-37.16	20240215	3720	41.40	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
104	20250108	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-110	5	-2.04	35120510	6641	27.81	5330	5370	5210	6990	3770	5380	5288.44	2.99	4017	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	906	7.17	0.42	12	0.04	735.00	12647.00	8370	20240215	-37.04	3720	20241210	41.67	6100	-13.61	20250106	5210	1.15	20250108	8370	-37.04	20240215	3720	41.67	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
105	20250108	090539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-40	5	-0.74	5090280	961	4.02	5330	5370	5210	6990	3770	5380	5296.86	2.99	217	5646	5512	5446	5312	5246	5480	5280	89	1610	500	3760	10	1	17189982	918	7.27	0.42	12	0.01	735.00	12647.00	8370	20240215	-36.20	3720	20241210	43.55	6100	-12.46	20250106	5210	2.50	20250108	8370	-36.20	20240215	3720	43.55	20241210	0.61	N	065130	500	89 억	514341	N	N	N	00	N
106	20250107	160534	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-30	5	-0.55	130670730	23875	22.44	5470	5580	5380	7030	3790	5410	5473.12	3.00	-871	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	925	7.32	0.43	12	0.14	735.00	12647.00	8370	20240215	-35.72	3720	20241210	44.62	6100	-11.80	20250106	5370	0.19	20250103	8370	-35.72	20240215	3720	44.62	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
107	20250107	150535	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-10	5	-0.18	128027140	23384	21.98	5470	5580	5390	7030	3790	5410	5474.99	3.00	-642	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	928	7.35	0.43	12	0.14	735.00	12647.00	8370	20240215	-35.48	3720	20241210	45.16	6100	-11.48	20250106	5370	0.56	20250103	8370	-35.48	20240215	3720	45.16	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
108	20250107	140534	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	10	2	0.18	115501280	21065	19.80	5470	5580	5400	7030	3790	5410	5483.09	3.00	1005	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	932	7.37	0.43	12	0.12	735.00	12647.00	8370	20240215	-35.24	3720	20241210	45.70	6100	-11.15	20250106	5370	0.93	20250103	8370	-35.24	20240215	3720	45.70	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
109	20250107	130533	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	10	2	0.18	111734450	20370	19.15	5470	5580	5400	7030	3790	5410	5485.25	3.00	975	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	932	7.37	0.43	12	0.12	735.00	12647.00	8370	20240215	-35.24	3720	20241210	45.70	6100	-11.15	20250106	5370	0.93	20250103	8370	-35.24	20240215	3720	45.70	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
110	20250107	120534	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	30	2	0.55	105343550	19188	18.04	5470	5580	5400	7030	3790	5410	5490.07	3.00	1084	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	935	7.40	0.43	12	0.11	735.00	12647.00	8370	20240215	-35.01	3720	20241210	46.24	6100	-10.82	20250106	5370	1.30	20250103	8370	-35.01	20240215	3720	46.24	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
111	20250107	110531	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	30	2	0.55	94040160	17104	16.08	5470	5580	5440	7030	3790	5410	5498.14	3.00	2079	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	935	7.40	0.43	12	0.10	735.00	12647.00	8370	20240215	-35.01	3720	20241210	46.24	6100	-10.82	20250106	5370	1.30	20250103	8370	-35.01	20240215	3720	46.24	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
112	20250107	100536	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	90	2	1.66	81273450	14762	13.88	5470	5580	5450	7030	3790	5410	5505.59	3.00	2121	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	945	7.48	0.43	12	0.09	735.00	12647.00	8370	20240215	-34.29	3720	20241210	47.85	6100	-9.84	20250106	5370	2.42	20250103	8370	-34.29	20240215	3720	47.85	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
113	20250107	090535	54	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	90	2	1.66	30002350	5481	5.15	5470	5500	5450	7030	3790	5410	5473.88	3.00	2730	6330	5870	5640	5180	4950	5755	5065	89	1620	500	3780	10	1	17189982	945	7.48	0.43	12	0.03	735.00	12647.00	8370	20240215	-34.29	3720	20241210	47.85	6100	-9.84	20250106	5370	2.42	20250103	8370	-34.29	20240215	3720	47.85	20241210	0.66	N	065130	500	89 억	515168	N	N	N	01	N
114	20250106	160528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	-310	5	-5.42	598370690	104594	68.41	5690	6100	5410	7430	4010	5720	5721.34	2.94	9820	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	930	7.36	0.43	12	0.61	735.00	12647.00	8370	20240215	-35.36	3720	20241210	45.43	6100	-11.31	20250106	5370	0.74	20250103	8370	-35.36	20240215	3720	45.43	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
115	20250106	150529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	10	2	0.17	469048860	80710	52.79	5690	6100	5600	7430	4010	5720	5811.53	2.94	4212	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	985	7.80	0.45	12	0.47	735.00	12647.00	8370	20240215	-31.54	3720	20241210	54.03	6100	-6.07	20250106	5370	6.70	20250103	8370	-31.54	20240215	3720	54.03	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
116	20250106	140528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	-80	5	-1.40	375373070	64580	42.24	5690	6100	5600	7430	4010	5720	5812.53	2.94	722	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	970	7.67	0.45	12	0.38	735.00	12647.00	8370	20240215	-32.62	3720	20241210	51.61	6100	-7.54	20250106	5370	5.03	20250103	8370	-32.62	20240215	3720	51.61	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
117	20250106	130526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-20	5	-0.35	353214030	60663	39.68	5690	6100	5600	7430	4010	5720	5822.56	2.94	2895	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	980	7.76	0.45	12	0.35	735.00	12647.00	8370	20240215	-31.90	3720	20241210	53.23	6100	-6.56	20250106	5370	6.15	20250103	8370	-31.90	20240215	3720	53.23	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
118	20250106	120526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-50	5	-0.87	346256610	59441	38.88	5690	6100	5600	7430	4010	5720	5825.22	2.94	3339	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	975	7.71	0.45	12	0.35	735.00	12647.00	8370	20240215	-32.26	3720	20241210	52.42	6100	-7.05	20250106	5370	5.59	20250103	8370	-32.26	20240215	3720	52.42	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
119	20250106	110525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-30	5	-0.52	334379090	57351	37.51	5690	6100	5600	7430	4010	5720	5830.40	2.94	4114	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	978	7.74	0.45	12	0.33	735.00	12647.00	8370	20240215	-32.02	3720	20241210	52.96	6100	-6.72	20250106	5370	5.96	20250103	8370	-32.02	20240215	3720	52.96	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
120	20250106	100525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-10	5	-0.17	321165230	55040	36.00	5690	6100	5600	7430	4010	5720	5835.12	2.94	5071	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	982	7.77	0.45	12	0.32	735.00	12647.00	8370	20240215	-31.78	3720	20241210	53.49	6100	-6.39	20250106	5370	6.33	20250103	8370	-31.78	20240215	3720	53.49	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
121	20250106	090522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	280	2	4.90	51827200	8801	5.76	5690	6000	5690	7430	4010	5720	5888.79	2.94	551	6260	5990	5680	5410	5100	6125	5545	89	1710	500	4000	10	1	17189982	1031	8.16	0.47	12	0.05	735.00	12647.00	8370	20240215	-28.32	3720	20241210	61.29	6000	0.00	20250106	5370	11.73	20250103	8370	-28.32	20240215	3720	61.29	20241210	0.68	N	065130	500	89 억	504859	N	N	N	00	N
122	20250103	160522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	280	2	5.15	882385620	152852	554.13	5460	5950	5370	7070	3810	5440	5772.81	2.97	-5198	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	983	7.78	0.45	12	0.89	735.00	12647.00	8370	20240215	-31.66	3720	20241210	53.76	5950	-3.87	20250103	5370	6.52	20250103	8370	-31.66	20240215	3720	53.76	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
123	20250103	150524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	290	2	5.33	876400270	151804	550.33	5460	5950	5370	7070	3810	5440	5773.24	2.97	-5403	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	985	7.80	0.45	12	0.88	735.00	12647.00	8370	20240215	-31.54	3720	20241210	54.03	5950	-3.70	20250103	5370	6.70	20250103	8370	-31.54	20240215	3720	54.03	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
124	20250103	140524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	290	2	5.33	856009420	148241	537.42	5460	5950	5370	7070	3810	5440	5774.44	2.97	-6844	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	985	7.80	0.45	12	0.86	735.00	12647.00	8370	20240215	-31.54	3720	20241210	54.03	5950	-3.70	20250103	5370	6.70	20250103	8370	-31.54	20240215	3720	54.03	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
125	20250103	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	370	2	6.80	837528900	145025	525.76	5460	5950	5370	7070	3810	5440	5775.07	2.97	-7426	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	999	7.90	0.46	12	0.84	735.00	12647.00	8370	20240215	-30.59	3720	20241210	56.18	5950	-2.35	20250103	5370	8.19	20250103	8370	-30.59	20240215	3720	56.18	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
126	20250103	120522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	440	2	8.09	819139500	141871	514.32	5460	5950	5370	7070	3810	5440	5773.83	2.97	-9665	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	1011	8.00	0.46	12	0.83	735.00	12647.00	8370	20240215	-29.75	3720	20241210	58.06	5950	-1.18	20250103	5370	9.50	20250103	8370	-29.75	20240215	3720	58.06	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
127	20250103	110523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	200	2	3.68	144373180	26222	95.06	5460	5640	5370	7070	3810	5440	5505.80	2.97	-2927	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	970	7.67	0.45	12	0.15	735.00	12647.00	8370	20240215	-32.62	3720	20241210	51.61	5650	-0.18	20250102	5370	5.03	20250103	8370	-32.62	20240215	3720	51.61	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
128	20250103	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	10	2	0.18	66968150	12245	44.39	5460	5610	5370	7070	3810	5440	5469.02	2.97	-3150	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	937	7.41	0.43	12	0.07	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	5650	-3.54	20250102	5370	1.49	20250103	8370	-34.89	20240215	3720	46.51	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
129	20250103	090523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	20	2	0.37	3106310	569	2.06	5460	5460	5440	7070	3810	5440	5459.24	2.97	-533	5753	5596	5493	5336	5233	5545	5285	89	1630	500	3800	10	1	17189982	939	7.43	0.43	12	0.00	735.00	12647.00	8370	20240215	-34.77	3720	20241210	46.77	5650	-3.36	20250102	5390	1.30	20250102	8370	-34.77	20240215	3720	46.77	20241210	0.68	N	065130	500	89 억	510079	N	N	N	00	N
130	20250102	160519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	-10	5	-0.18	152350500	27584	19.81	5460	5650	5390	7080	3820	5450	5523.30	2.94	5209	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	935	7.40	0.43	12	0.16	735.00	12647.00	8370	20240215	-35.01	3720	20241210	46.24	5650	-3.72	20250102	5390	0.93	20250102	8370	-35.01	20240215	3720	46.24	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
131	20250102	150520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5550	100	2	1.83	139065370	25154	18.07	5460	5650	5390	7080	3820	5450	5528.56	2.94	3420	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	954	7.55	0.44	12	0.15	735.00	12647.00	8370	20240215	-33.69	3720	20241210	49.19	5650	-1.77	20250102	5390	2.97	20250102	8370	-33.69	20240215	3720	49.19	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
132	20250102	140517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	-30	5	-0.55	109297850	19720	14.16	5460	5650	5390	7080	3820	5450	5542.49	2.94	-91	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	932	7.37	0.43	12	0.11	735.00	12647.00	8370	20240215	-35.24	3720	20241210	45.70	5650	-4.07	20250102	5390	0.56	20250102	8370	-35.24	20240215	3720	45.70	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
133	20250102	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	0	3	0.00	107246860	19342	13.89	5460	5650	5390	7080	3820	5450	5544.77	2.94	-303	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	937	7.41	0.43	12	0.11	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	5650	-3.54	20250102	5390	1.11	20250102	8370	-34.89	20240215	3720	46.51	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
134	20250102	120517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	40	2	0.73	88366890	15879	11.40	5460	5650	5450	7080	3820	5450	5565.02	2.94	-1381	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	944	7.47	0.43	12	0.09	735.00	12647.00	8370	20240215	-34.41	3720	20241210	47.58	5650	-2.83	20250102	5450	0.73	20250102	8370	-34.41	20240215	3720	47.58	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
135	20250102	110509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5550	100	2	1.83	79018980	14181	10.18	5460	5650	5450	7080	3820	5450	5572.17	2.94	-1402	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	954	7.55	0.44	12	0.08	735.00	12647.00	8370	20240215	-33.69	3720	20241210	49.19	5650	-1.77	20250102	5450	1.83	20250102	8370	-33.69	20240215	3720	49.19	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
136	20250102	100516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	50	2	0.92	8680700	1586	1.14	5460	5500	5450	7080	3820	5450	5473.33	2.94	625	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	945	7.48	0.43	12	0.01	735.00	12647.00	8370	20240215	-34.29	3720	20241210	47.85	5500	0.00	20250102	5450	0.92	20250102	8370	-34.29	20240215	3720	47.85	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N
137	20250102	090512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	0	3	0.00	0	0	0.00	0	0	0	7080	3820	5450	0.00	2.94	0	6010	5730	5500	5220	4990	5870	5360	89	1630	500	3810	10	1	17189982	937	7.41	0.43	12	0.00	735.00	12647.00	8370	20240215	-34.89	3720	20241210	46.51	0	0.00	0	0	0.00	0	8370	-34.89	20240215	3720	46.51	20241210	0.69	N	065130	500	89 억	504899	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History