KissMeData/277880/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	20	2	0.39	133749730	26312	89.47	5060	5150	5030	6610	3570	5090	5083.19	0.55	-2273	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1030	-25.05	1.30	12	0.13	-204.00	3920.00	9290	20240312	-44.99	4445	20241209	14.96	5790	-11.74	20250108	4820	6.02	20250103	9290	-44.99	20240312	4445	14.96	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
3	20250124	151119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	10	2	0.20	119520650	23523	79.99	5060	5150	5030	6610	3570	5090	5081.01	0.55	-2006	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1028	-25.00	1.30	12	0.12	-204.00	3920.00	9290	20240312	-45.10	4445	20241209	14.74	5790	-11.92	20250108	4820	5.81	20250103	9290	-45.10	20240312	4445	14.74	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
4	20250124	141117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	30	2	0.59	104882310	20654	70.23	5060	5150	5030	6610	3570	5090	5078.06	0.55	-193	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1032	-25.10	1.31	12	0.10	-204.00	3920.00	9290	20240312	-44.89	4445	20241209	15.19	5790	-11.57	20250108	4820	6.22	20250103	9290	-44.89	20240312	4445	15.19	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
5	20250124	131118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	0	3	0.00	77351890	15255	51.87	5060	5150	5030	6610	3570	5090	5070.59	0.55	3049	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1026	-24.95	1.30	12	0.08	-204.00	3920.00	9290	20240312	-45.21	4445	20241209	14.51	5790	-12.09	20250108	4820	5.60	20250103	9290	-45.21	20240312	4445	14.51	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
6	20250124	121115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-10	5	-0.20	73236960	14446	49.12	5060	5150	5030	6610	3570	5090	5069.71	0.55	3036	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1024	-24.90	1.30	12	0.07	-204.00	3920.00	9290	20240312	-45.32	4445	20241209	14.29	5790	-12.26	20250108	4820	5.39	20250103	9290	-45.32	20240312	4445	14.29	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
7	20250124	111117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	0	3	0.00	66044320	13032	44.31	5060	5150	5030	6610	3570	5090	5067.86	0.55	2779	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1026	-24.95	1.30	12	0.06	-204.00	3920.00	9290	20240312	-45.21	4445	20241209	14.51	5790	-12.09	20250108	4820	5.60	20250103	9290	-45.21	20240312	4445	14.51	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
8	20250124	101113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-10	5	-0.20	38027260	7491	25.47	5060	5150	5050	6610	3570	5090	5076.39	0.55	3129	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1024	-24.90	1.30	12	0.04	-204.00	3920.00	9290	20240312	-45.32	4445	20241209	14.29	5790	-12.26	20250108	4820	5.39	20250103	9290	-45.32	20240312	4445	14.29	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
9	20250124	091121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-10	5	-0.20	6996070	1377	4.68	5060	5150	5060	6610	3570	5090	5080.66	0.55	-268	5310	5200	5110	5000	4910	5155	4955	101	1520	500	3660	10	1	20160832	1024	-24.90	1.30	12	0.01	-204.00	3920.00	9290	20240312	-45.32	4445	20241209	14.29	5790	-12.26	20250108	4820	5.39	20250103	9290	-45.32	20240312	4445	14.29	20241209	0.60	N	277880	500	100 억	110380	N	N	N	N
10	20250123	161113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	-140	5	-2.68	149729660	29401	80.64	5200	5220	5020	6790	3670	5230	5092.67	0.55	-1986	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1026	-24.95	1.30	12	0.15	-204.00	3920.00	9290	20240312	-45.21	4445	20241209	14.51	5790	-12.09	20250108	4820	5.60	20250103	9290	-45.21	20240312	4445	14.51	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
11	20250123	151110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-110	5	-2.10	147911790	29044	79.66	5200	5220	5020	6790	3670	5230	5092.68	0.55	-1637	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1032	-25.10	1.31	12	0.14	-204.00	3920.00	9290	20240312	-44.89	4445	20241209	15.19	5790	-11.57	20250108	4820	6.22	20250103	9290	-44.89	20240312	4445	15.19	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
12	20250123	141112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-160	5	-3.06	99788130	19528	53.56	5200	5220	5070	6790	3670	5230	5110.00	0.55	-2848	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1022	-24.85	1.29	12	0.10	-204.00	3920.00	9290	20240312	-45.43	4445	20241209	14.06	5790	-12.44	20250108	4820	5.19	20250103	9290	-45.43	20240312	4445	14.06	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
13	20250123	131110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-120	5	-2.29	87201870	17058	46.79	5200	5220	5080	6790	3670	5230	5112.08	0.55	-2709	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1030	-25.05	1.30	12	0.08	-204.00	3920.00	9290	20240312	-44.99	4445	20241209	14.96	5790	-11.74	20250108	4820	6.02	20250103	9290	-44.99	20240312	4445	14.96	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
14	20250123	121111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-110	5	-2.10	80564990	15761	43.23	5200	5220	5080	6790	3670	5230	5111.67	0.55	-2528	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1032	-25.10	1.31	12	0.08	-204.00	3920.00	9290	20240312	-44.89	4445	20241209	15.19	5790	-11.57	20250108	4820	6.22	20250103	9290	-44.89	20240312	4445	15.19	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
15	20250123	111101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	-80	5	-1.53	78353390	15329	42.04	5200	5220	5080	6790	3670	5230	5111.45	0.55	-2402	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1038	-25.25	1.31	12	0.08	-204.00	3920.00	9290	20240312	-44.56	4445	20241209	15.86	5790	-11.05	20250108	4820	6.85	20250103	9290	-44.56	20240312	4445	15.86	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
16	20250123	101109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-150	5	-2.87	58444600	11434	31.36	5200	5220	5080	6790	3670	5230	5111.47	0.55	-4332	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1024	-24.90	1.30	12	0.06	-204.00	3920.00	9290	20240312	-45.32	4445	20241209	14.29	5790	-12.26	20250108	4820	5.39	20250103	9290	-45.32	20240312	4445	14.29	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
17	20250123	091111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-130	5	-2.49	15370120	2994	8.21	5200	5220	5100	6790	3670	5230	5133.64	0.55	243	5523	5376	5283	5136	5043	5330	5090	101	1560	500	3760	10	1	20160832	1028	-25.00	1.30	12	0.01	-204.00	3920.00	9290	20240312	-45.10	4445	20241209	14.74	5790	-11.92	20250108	4820	5.81	20250103	9290	-45.10	20240312	4445	14.74	20241209	0.58	N	277880	500	100 억	111649	N	N	N	N
18	20250122	161102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-90	5	-1.69	191592870	36459	61.56	5270	5430	5190	6910	3730	5320	5255.08	0.58	-5326	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1054	-25.64	1.33	12	0.18	-204.00	3920.00	9290	20240312	-43.70	4445	20241209	17.66	5790	-9.67	20250108	4820	8.51	20250103	9290	-43.70	20240312	4445	17.66	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
19	20250122	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-70	5	-1.32	160408530	30516	51.53	5270	5430	5190	6910	3730	5320	5256.54	0.58	-5295	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1058	-25.74	1.34	12	0.15	-204.00	3920.00	9290	20240312	-43.49	4445	20241209	18.11	5790	-9.33	20250108	4820	8.92	20250103	9290	-43.49	20240312	4445	18.11	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
20	20250122	141102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-60	5	-1.13	111831750	21283	35.94	5270	5430	5190	6910	3730	5320	5254.51	0.58	-3366	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1060	-25.78	1.34	12	0.11	-204.00	3920.00	9290	20240312	-43.38	4445	20241209	18.34	5790	-9.15	20250108	4820	9.13	20250103	9290	-43.38	20240312	4445	18.34	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
21	20250122	131103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-120	5	-2.26	96978530	18448	31.15	5270	5430	5190	6910	3730	5320	5256.86	0.58	-5127	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1048	-25.49	1.33	12	0.09	-204.00	3920.00	9290	20240312	-44.03	4445	20241209	16.99	5790	-10.19	20250108	4820	7.88	20250103	9290	-44.03	20240312	4445	16.99	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
22	20250122	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-110	5	-2.07	76359080	14486	24.46	5270	5430	5200	6910	3730	5320	5271.23	0.58	-4564	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1050	-25.54	1.33	12	0.07	-204.00	3920.00	9290	20240312	-43.92	4445	20241209	17.21	5790	-10.02	20250108	4820	8.09	20250103	9290	-43.92	20240312	4445	17.21	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
23	20250122	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-50	5	-0.94	47736900	9017	15.23	5270	5430	5250	6910	3730	5320	5294.10	0.58	-2165	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1062	-25.83	1.34	12	0.04	-204.00	3920.00	9290	20240312	-43.27	4445	20241209	18.56	5790	-8.98	20250108	4820	9.34	20250103	9290	-43.27	20240312	4445	18.56	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
24	20250122	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-50	5	-0.94	24766280	4666	7.88	5270	5430	5250	6910	3730	5320	5307.82	0.58	-1395	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1062	-25.83	1.34	12	0.02	-204.00	3920.00	9290	20240312	-43.27	4445	20241209	18.56	5790	-8.98	20250108	4820	9.34	20250103	9290	-43.27	20240312	4445	18.56	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
25	20250122	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	10	2	0.19	9565790	1786	3.02	5270	5430	5270	6910	3730	5320	5355.99	0.58	-111	5706	5512	5356	5162	5006	5435	5085	101	1590	500	3830	10	1	20160832	1075	-26.13	1.36	12	0.01	-204.00	3920.00	9290	20240312	-42.63	4445	20241209	19.91	5790	-7.94	20250108	4820	10.58	20250103	9290	-42.63	20240312	4445	19.91	20241209	0.59	N	277880	500	100 억	116242	N	N	N	N
26	20250121	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-200	5	-3.62	312447450	59158	217.50	5510	5550	5200	7170	3870	5520	5281.58	0.54	6809	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1073	-26.08	1.36	12	0.29	-204.00	3920.00	9290	20240312	-42.73	4445	20241209	19.69	5790	-8.12	20250108	4820	10.37	20250103	9290	-42.73	20240312	4445	19.69	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
27	20250121	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-200	5	-3.62	308827800	58478	215.00	5510	5550	5200	7170	3870	5520	5281.09	0.54	7005	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1073	-26.08	1.36	12	0.29	-204.00	3920.00	9290	20240312	-42.73	4445	20241209	19.69	5790	-8.12	20250108	4820	10.37	20250103	9290	-42.73	20240312	4445	19.69	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
28	20250121	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-220	5	-3.99	278559270	52760	193.98	5510	5550	5200	7170	3870	5520	5279.74	0.54	3658	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1069	-25.98	1.35	12	0.26	-204.00	3920.00	9290	20240312	-42.95	4445	20241209	19.24	5790	-8.46	20250108	4820	9.96	20250103	9290	-42.95	20240312	4445	19.24	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
29	20250121	131057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-240	5	-4.35	260562850	49353	181.45	5510	5550	5200	7170	3870	5520	5279.57	0.54	3705	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1064	-25.88	1.35	12	0.24	-204.00	3920.00	9290	20240312	-43.16	4445	20241209	18.79	5790	-8.81	20250108	4820	9.54	20250103	9290	-43.16	20240312	4445	18.79	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
30	20250121	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-260	5	-4.71	252191210	47769	175.63	5510	5550	5200	7170	3870	5520	5279.39	0.54	4151	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1060	-25.78	1.34	12	0.24	-204.00	3920.00	9290	20240312	-43.38	4445	20241209	18.34	5790	-9.15	20250108	4820	9.13	20250103	9290	-43.38	20240312	4445	18.34	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
31	20250121	111001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-290	5	-5.25	200687700	37910	139.38	5510	5550	5210	7170	3870	5520	5293.79	0.54	5510	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1054	-25.64	1.33	12	0.19	-204.00	3920.00	9290	20240312	-43.70	4445	20241209	17.66	5790	-9.67	20250108	4820	8.51	20250103	9290	-43.70	20240312	4445	17.66	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
32	20250121	100955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	-210	5	-3.80	57003640	10525	38.70	5510	5550	5300	7170	3870	5520	5416.02	0.54	-3825	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1071	-26.03	1.35	12	0.05	-204.00	3920.00	9290	20240312	-42.84	4445	20241209	19.46	5790	-8.29	20250108	4820	10.17	20250103	9290	-42.84	20240312	4445	19.46	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
33	20250121	091100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5510	-10	5	-0.18	10019510	1830	6.73	5510	5510	5420	7170	3870	5520	5475.14	0.54	1014	5700	5610	5450	5360	5200	5655	5405	101	1650	500	3970	10	1	20160832	1111	-27.01	1.41	12	0.01	-204.00	3920.00	9290	20240312	-40.69	4445	20241209	23.96	5790	-4.84	20250108	4820	14.32	20250103	9290	-40.69	20240312	4445	23.96	20241209	0.58	N	277880	500	100 억	108844	N	N	N	N
34	20250120	161045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5520	200	2	3.76	146982910	27006	136.42	5300	5540	5290	6910	3730	5320	5442.60	0.48	11168	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1113	-27.06	1.41	12	0.13	-204.00	3920.00	9290	20240312	-40.58	4445	20241209	24.18	5790	-4.66	20250108	4820	14.52	20250103	9290	-40.58	20240312	4445	24.18	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
35	20250120	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	170	2	3.20	128664880	23682	119.63	5300	5540	5290	6910	3730	5320	5433.02	0.48	9089	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1107	-26.91	1.40	12	0.12	-204.00	3920.00	9290	20240312	-40.90	4445	20241209	23.51	5790	-5.18	20250108	4820	13.90	20250103	9290	-40.90	20240312	4445	23.51	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
36	20250120	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	110	2	2.07	88000610	16267	82.17	5300	5500	5290	6910	3730	5320	5409.76	0.48	6817	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1095	-26.62	1.39	12	0.08	-204.00	3920.00	9290	20240312	-41.55	4445	20241209	22.16	5790	-6.22	20250108	4820	12.66	20250103	9290	-41.55	20240312	4445	22.16	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
37	20250120	131055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	170	2	3.20	75903920	14051	70.98	5300	5500	5290	6910	3730	5320	5402.03	0.48	5415	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1107	-26.91	1.40	12	0.07	-204.00	3920.00	9290	20240312	-40.90	4445	20241209	23.51	5790	-5.18	20250108	4820	13.90	20250103	9290	-40.90	20240312	4445	23.51	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
38	20250120	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	70	2	1.32	44562830	8297	41.91	5300	5440	5290	6910	3730	5320	5370.96	0.48	2745	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1087	-26.42	1.38	12	0.04	-204.00	3920.00	9290	20240312	-41.98	4445	20241209	21.26	5790	-6.91	20250108	4820	11.83	20250103	9290	-41.98	20240312	4445	21.26	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
39	20250120	111057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	50	2	0.94	38240950	7126	36.00	5300	5440	5290	6910	3730	5320	5366.40	0.48	2596	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1083	-26.32	1.37	12	0.04	-204.00	3920.00	9290	20240312	-42.20	4445	20241209	20.81	5790	-7.25	20250108	4820	11.41	20250103	9290	-42.20	20240312	4445	20.81	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
40	20250120	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	100	2	1.88	28681920	5343	26.99	5300	5440	5290	6910	3730	5320	5368.13	0.48	2354	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1093	-26.57	1.38	12	0.03	-204.00	3920.00	9290	20240312	-41.66	4445	20241209	21.93	5790	-6.39	20250108	4820	12.45	20250103	9290	-41.66	20240312	4445	21.93	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
41	20250120	091057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	60	2	1.13	6856280	1294	6.54	5300	5380	5290	6910	3730	5320	5298.52	0.48	615	5560	5440	5380	5260	5200	5410	5230	101	1590	500	3830	10	1	20160832	1085	-26.37	1.37	12	0.01	-204.00	3920.00	9290	20240312	-42.09	4445	20241209	21.03	5790	-7.08	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.59	N	277880	500	100 억	97245	N	N	N	N
42	20250117	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-150	5	-2.74	106718980	19785	75.31	5410	5500	5320	7110	3830	5470	5393.91	0.51	-5717	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1073	-26.08	1.36	12	0.10	-204.00	3920.00	9290	20240312	-42.73	4445	20241209	19.69	5790	-8.12	20250108	4820	10.37	20250103	9290	-42.73	20240312	4445	19.69	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
43	20250117	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	-140	5	-2.56	104893040	19442	74.01	5410	5500	5320	7110	3830	5470	5395.16	0.51	-5529	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1075	-26.13	1.36	12	0.10	-204.00	3920.00	9290	20240312	-42.63	4445	20241209	19.91	5790	-7.94	20250108	4820	10.58	20250103	9290	-42.63	20240312	4445	19.91	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
44	20250117	141057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-90	5	-1.65	79681380	14728	56.06	5410	5500	5370	7110	3830	5470	5410.18	0.51	-3591	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1085	-26.37	1.37	12	0.07	-204.00	3920.00	9290	20240312	-42.09	4445	20241209	21.03	5790	-7.08	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
45	20250117	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-90	5	-1.65	69707630	12873	49.00	5410	5500	5380	7110	3830	5470	5415.00	0.51	-2496	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1085	-26.37	1.37	12	0.06	-204.00	3920.00	9290	20240312	-42.09	4445	20241209	21.03	5790	-7.08	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
46	20250117	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-70	5	-1.28	58639820	10820	41.19	5410	5500	5380	7110	3830	5470	5419.55	0.51	-797	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1089	-26.47	1.38	12	0.05	-204.00	3920.00	9290	20240312	-41.87	4445	20241209	21.48	5790	-6.74	20250108	4820	12.03	20250103	9290	-41.87	20240312	4445	21.48	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
47	20250117	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	-70	5	-1.28	43860620	8083	30.77	5410	5500	5390	7110	3830	5470	5426.25	0.51	-1	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1089	-26.47	1.38	12	0.04	-204.00	3920.00	9290	20240312	-41.87	4445	20241209	21.48	5790	-6.74	20250108	4820	12.03	20250103	9290	-41.87	20240312	4445	21.48	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
48	20250117	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	-50	5	-0.91	30253390	5568	21.20	5410	5500	5390	7110	3830	5470	5433.41	0.51	149	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1093	-26.57	1.38	12	0.03	-204.00	3920.00	9290	20240312	-41.66	4445	20241209	21.93	5790	-6.39	20250108	4820	12.45	20250103	9290	-41.66	20240312	4445	21.93	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
49	20250117	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	10	2	0.18	7390580	1365	5.20	5410	5500	5390	7110	3830	5470	5414.14	0.51	161	5576	5522	5446	5392	5316	5550	5420	101	1640	500	3930	10	1	20160832	1105	-26.86	1.40	12	0.01	-204.00	3920.00	9290	20240312	-41.01	4445	20241209	23.28	5790	-5.35	20250108	4820	13.69	20250103	9290	-41.01	20240312	4445	23.28	20241209	0.58	N	277880	500	100 억	101891	N	N	N	N
50	20250116	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5470	100	2	1.86	141742220	26114	146.63	5400	5500	5370	6980	3760	5370	5427.74	0.48	4701	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1103	-26.81	1.40	12	0.13	-204.00	3920.00	9390	20240109	-41.75	4445	20241209	23.06	5790	-5.53	20250108	4820	13.49	20250103	9290	-41.12	20240312	4445	23.06	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
51	20250116	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	80	2	1.49	133933140	24685	138.60	5400	5500	5370	6980	3760	5370	5425.69	0.48	4554	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1099	-26.72	1.39	12	0.12	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5790	-5.87	20250108	4820	13.07	20250103	9290	-41.33	20240312	4445	22.61	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
52	20250116	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	110	2	2.05	123997280	22872	128.42	5400	5500	5370	6980	3760	5370	5421.36	0.48	4696	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1105	-26.86	1.40	12	0.11	-204.00	3920.00	9390	20240109	-41.64	4445	20241209	23.28	5790	-5.35	20250108	4820	13.69	20250103	9290	-41.01	20240312	4445	23.28	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
53	20250116	131052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	70	2	1.30	105710190	19515	109.57	5400	5500	5370	6980	3760	5370	5416.87	0.48	3201	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1097	-26.67	1.39	12	0.10	-204.00	3920.00	9390	20240109	-42.07	4445	20241209	22.38	5790	-6.04	20250108	4820	12.86	20250103	9290	-41.44	20240312	4445	22.38	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
54	20250116	121052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	80	2	1.49	89514280	16547	92.91	5400	5500	5370	6980	3760	5370	5409.70	0.48	3412	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1099	-26.72	1.39	12	0.08	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5790	-5.87	20250108	4820	13.07	20250103	9290	-41.33	20240312	4445	22.61	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
55	20250116	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	90	2	1.68	86573760	16008	89.88	5400	5500	5370	6980	3760	5370	5408.16	0.48	3267	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1101	-26.76	1.39	12	0.08	-204.00	3920.00	9390	20240109	-41.85	4445	20241209	22.83	5790	-5.70	20250108	4820	13.28	20250103	9290	-41.23	20240312	4445	22.83	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
56	20250116	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	80	2	1.49	68619430	12724	71.44	5400	5480	5370	6980	3760	5370	5392.91	0.48	4143	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1099	-26.72	1.39	12	0.06	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5790	-5.87	20250108	4820	13.07	20250103	9290	-41.33	20240312	4445	22.61	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
57	20250116	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	90	2	1.68	9091460	1683	9.45	5400	5460	5370	6980	3760	5370	5401.94	0.48	1112	5570	5470	5420	5320	5270	5445	5295	101	1610	500	3860	10	1	20160832	1101	-26.76	1.39	12	0.01	-204.00	3920.00	9390	20240109	-41.85	4445	20241209	22.83	5790	-5.70	20250108	4820	13.28	20250103	9290	-41.23	20240312	4445	22.83	20241209	0.57	N	277880	500	100 억	97183	N	N	N	N
58	20250115	161049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-110	5	-2.01	96520490	17810	10.77	5500	5520	5370	7120	3840	5480	5419.46	0.52	-6774	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1083	-26.32	1.37	12	0.09	-204.00	3920.00	9390	20240109	-42.81	4445	20241209	20.81	5790	-7.25	20250108	4820	11.41	20250103	9290	-42.20	20240312	4445	20.81	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
59	20250115	151050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	-70	5	-1.28	84673560	15608	9.43	5500	5520	5380	7120	3840	5480	5425.01	0.52	-6192	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1091	-26.52	1.38	12	0.08	-204.00	3920.00	9390	20240109	-42.39	4445	20241209	21.71	5790	-6.56	20250108	4820	12.24	20250103	9290	-41.77	20240312	4445	21.71	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
60	20250115	141045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5390	-90	5	-1.64	78565370	14475	8.75	5500	5520	5380	7120	3840	5480	5427.66	0.52	-5911	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1087	-26.42	1.38	12	0.07	-204.00	3920.00	9390	20240109	-42.60	4445	20241209	21.26	5790	-6.91	20250108	4820	11.83	20250103	9290	-41.98	20240312	4445	21.26	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
61	20250115	131053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	-40	5	-0.73	47110810	8671	5.24	5500	5520	5400	7120	3840	5480	5433.15	0.52	-1511	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1097	-26.67	1.39	12	0.04	-204.00	3920.00	9390	20240109	-42.07	4445	20241209	22.38	5790	-6.04	20250108	4820	12.86	20250103	9290	-41.44	20240312	4445	22.38	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
62	20250115	121036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	-50	5	-0.91	42413320	7803	4.72	5500	5520	5400	7120	3840	5480	5435.51	0.52	-1465	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1095	-26.62	1.39	12	0.04	-204.00	3920.00	9390	20240109	-42.17	4445	20241209	22.16	5790	-6.22	20250108	4820	12.66	20250103	9290	-41.55	20240312	4445	22.16	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
63	20250115	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	-60	5	-1.09	34855080	6410	3.87	5500	5520	5400	7120	3840	5480	5437.61	0.52	-594	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1093	-26.57	1.38	12	0.03	-204.00	3920.00	9390	20240109	-42.28	4445	20241209	21.93	5790	-6.39	20250108	4820	12.45	20250103	9290	-41.66	20240312	4445	21.93	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
64	20250115	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	-40	5	-0.73	24782160	4548	2.75	5500	5520	5400	7120	3840	5480	5449.02	0.52	-477	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1097	-26.67	1.39	12	0.02	-204.00	3920.00	9390	20240109	-42.07	4445	20241209	22.38	5790	-6.04	20250108	4820	12.86	20250103	9290	-41.44	20240312	4445	22.38	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
65	20250115	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	-30	5	-0.55	7959120	1453	0.88	5500	5520	5450	7120	3840	5480	5477.72	0.52	77	6106	5792	5476	5162	4846	5950	5320	101	1640	500	3940	10	1	20160832	1099	-26.72	1.39	12	0.01	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5790	-5.87	20250108	4820	13.07	20250103	9290	-41.33	20240312	4445	22.61	20241209	0.56	N	277880	500	100 억	103924	N	N	N	N
66	20250114	161030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	140	2	2.62	907886280	165311	1067.42	5300	5790	5160	6940	3740	5340	5491.99	0.42	18270	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1105	-26.86	1.40	12	0.82	-204.00	3920.00	9390	20240109	-41.64	4445	20241209	23.28	5790	0.00	20250108	4820	13.69	20250103	9290	-41.01	20240312	4445	23.28	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
67	20250114	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	150	2	2.81	895222350	163005	1052.53	5300	5790	5160	6940	3740	5340	5491.99	0.42	18119	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1107	-26.91	1.40	12	0.81	-204.00	3920.00	9390	20240109	-41.53	4445	20241209	23.51	5790	0.00	20250108	4820	13.90	20250103	9290	-40.90	20240312	4445	23.51	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
68	20250114	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5540	200	2	3.75	876371350	159578	1030.40	5300	5790	5160	6940	3740	5340	5491.81	0.42	17897	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1117	-27.16	1.41	12	0.79	-204.00	3920.00	9390	20240109	-41.00	4445	20241209	24.63	5790	0.00	20250108	4820	14.94	20250103	9290	-40.37	20240312	4445	24.63	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
69	20250114	131044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	140	2	2.62	853381090	155382	1003.31	5300	5790	5160	6940	3740	5340	5492.15	0.42	17186	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1105	-26.86	1.40	12	0.77	-204.00	3920.00	9390	20240109	-41.64	4445	20241209	23.28	5790	0.00	20250108	4820	13.69	20250103	9290	-41.01	20240312	4445	23.28	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
70	20250114	121039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	40	2	0.75	821602420	149537	965.56	5300	5790	5160	6940	3740	5340	5494.31	0.42	18179	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1085	-26.37	1.37	12	0.74	-204.00	3920.00	9390	20240109	-42.71	4445	20241209	21.03	5790	0.00	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
71	20250114	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-60	5	-1.12	778053990	141346	912.68	5300	5790	5160	6940	3740	5340	5504.61	0.42	16105	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1064	-25.88	1.35	12	0.70	-204.00	3920.00	9390	20240109	-43.77	4445	20241209	18.79	5790	0.00	20250108	4820	9.54	20250103	9290	-43.16	20240312	4445	18.79	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
72	20250114	101038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	60	2	1.12	19703180	3659	23.63	5300	5430	5300	6940	3740	5340	5384.85	0.42	471	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1089	-26.47	1.38	12	0.02	-204.00	3920.00	9390	20240109	-42.49	4445	20241209	21.48	5790	-6.74	20250108	4820	12.03	20250103	9290	-41.87	20240312	4445	21.48	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
73	20250114	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	40	2	0.75	1065580	200	1.29	5300	5400	5300	6940	3740	5340	5327.90	0.42	2	5566	5452	5396	5282	5226	5425	5255	101	1600	500	3840	10	1	20160832	1085	-26.37	1.37	12	0.00	-204.00	3920.00	9390	20240109	-42.71	4445	20241209	21.03	5790	-7.08	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.59	N	277880	500	100 억	85613	N	N	N	N
74	20250113	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-110	5	-2.02	81754720	15187	27.83	5450	5510	5340	7080	3820	5450	5383.42	0.44	-4773	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1077	-26.18	1.36	12	0.08	-204.00	3920.00	9390	20240109	-43.13	4445	20241209	20.13	5790	-7.77	20250108	4820	10.79	20250103	9290	-42.52	20240312	4445	20.13	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
75	20250113	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-80	5	-1.47	78652650	14607	26.77	5450	5510	5340	7080	3820	5450	5384.59	0.44	-4561	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1083	-26.32	1.37	12	0.07	-204.00	3920.00	9390	20240109	-42.81	4445	20241209	20.81	5790	-7.25	20250108	4820	11.41	20250103	9290	-42.20	20240312	4445	20.81	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
76	20250113	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-70	5	-1.28	68933520	12795	23.45	5450	5510	5340	7080	3820	5450	5387.54	0.44	-3442	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1085	-26.37	1.37	12	0.06	-204.00	3920.00	9390	20240109	-42.71	4445	20241209	21.03	5790	-7.08	20250108	4820	11.62	20250103	9290	-42.09	20240312	4445	21.03	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
77	20250113	131017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	-90	5	-1.65	64981690	12058	22.10	5450	5510	5350	7080	3820	5450	5389.09	0.44	-3248	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1081	-26.27	1.37	12	0.06	-204.00	3920.00	9390	20240109	-42.92	4445	20241209	20.58	5790	-7.43	20250108	4820	11.20	20250103	9290	-42.30	20240312	4445	20.58	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
78	20250113	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-80	5	-1.47	55315910	10252	18.79	5450	5510	5350	7080	3820	5450	5395.62	0.44	-1887	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1083	-26.32	1.37	12	0.05	-204.00	3920.00	9390	20240109	-42.81	4445	20241209	20.81	5790	-7.25	20250108	4820	11.41	20250103	9290	-42.20	20240312	4445	20.81	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
79	20250113	111020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-100	5	-1.83	42890380	7947	14.56	5450	5510	5350	7080	3820	5450	5397.05	0.44	46	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1079	-26.23	1.36	12	0.04	-204.00	3920.00	9390	20240109	-43.02	4445	20241209	20.36	5790	-7.60	20250108	4820	11.00	20250103	9290	-42.41	20240312	4445	20.36	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
80	20250113	101018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5470	20	2	0.37	21313560	3932	7.21	5450	5510	5360	7080	3820	5450	5420.54	0.44	-537	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1103	-26.81	1.40	12	0.02	-204.00	3920.00	9390	20240109	-41.75	4445	20241209	23.06	5790	-5.53	20250108	4820	13.49	20250103	9290	-41.12	20240312	4445	23.06	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
81	20250113	091026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	-30	5	-0.55	1932850	355	0.65	5450	5450	5400	7080	3820	5450	5444.65	0.44	-176	5810	5630	5540	5360	5270	5585	5315	101	1630	500	3920	10	1	20160832	1093	-26.57	1.38	12	0.00	-204.00	3920.00	9390	20240109	-42.28	4445	20241209	21.93	5790	-6.39	20250108	4820	12.45	20250103	9290	-41.66	20240312	4445	21.93	20241209	0.59	N	277880	500	100 억	89026	N	N	N	N
82	20250110	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	-130	5	-2.33	301269700	54051	115.01	5710	5720	5450	7250	3910	5580	5573.95	0.47	-5012	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1099	-26.72	1.39	12	0.27	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5790	-5.87	20250108	4820	13.07	20250103	9290	-41.33	20240312	4445	22.61	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
83	20250110	151007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	-100	5	-1.79	282767790	50658	107.79	5710	5720	5460	7250	3910	5580	5581.90	0.47	-3970	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1105	-26.86	1.40	12	0.25	-204.00	3920.00	9390	20240109	-41.64	4445	20241209	23.28	5790	-5.35	20250108	4820	13.69	20250103	9290	-41.01	20240312	4445	23.28	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
84	20250110	141015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	-90	5	-1.61	274889830	49224	104.74	5710	5720	5460	7250	3910	5580	5584.47	0.47	-3122	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1107	-26.91	1.40	12	0.24	-204.00	3920.00	9390	20240109	-41.53	4445	20241209	23.51	5790	-5.18	20250108	4820	13.90	20250103	9290	-40.90	20240312	4445	23.51	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
85	20250110	131013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	-90	5	-1.61	215334120	38367	81.64	5710	5720	5490	7250	3910	5580	5612.48	0.47	-6602	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1107	-26.91	1.40	12	0.19	-204.00	3920.00	9390	20240109	-41.53	4445	20241209	23.51	5790	-5.18	20250108	4820	13.90	20250103	9290	-40.90	20240312	4445	23.51	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
86	20250110	121015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	-10	5	-0.18	183982620	32670	69.51	5710	5720	5510	7250	3910	5580	5631.55	0.47	-7846	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1123	-27.30	1.42	12	0.16	-204.00	3920.00	9390	20240109	-40.68	4445	20241209	25.31	5790	-3.80	20250108	4820	15.56	20250103	9290	-40.04	20240312	4445	25.31	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
87	20250110	111013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	-10	5	-0.18	175766620	31191	66.37	5710	5720	5510	7250	3910	5580	5635.17	0.47	-8280	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1123	-27.30	1.42	12	0.15	-204.00	3920.00	9390	20240109	-40.68	4445	20241209	25.31	5790	-3.80	20250108	4820	15.56	20250103	9290	-40.04	20240312	4445	25.31	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
88	20250110	101010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5560	-20	5	-0.36	160924520	28517	60.68	5710	5720	5510	7250	3910	5580	5643.11	0.47	-8208	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1121	-27.25	1.42	12	0.14	-204.00	3920.00	9390	20240109	-40.79	4445	20241209	25.08	5790	-3.97	20250108	4820	15.35	20250103	9290	-40.15	20240312	4445	25.08	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
89	20250110	091015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	50	2	0.90	23251130	4114	8.75	5710	5710	5600	7250	3910	5580	5651.71	0.47	966	5820	5700	5580	5460	5340	5640	5400	101	1670	500	4010	10	1	20160832	1135	-27.60	1.44	12	0.02	-204.00	3920.00	9390	20240109	-40.04	4445	20241209	26.66	5790	-2.76	20250108	4820	16.80	20250103	9290	-39.40	20240312	4445	26.66	20241209	0.62	N	277880	500	100 억	95381	N	N	N	N
90	20250109	161004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5580	-210	5	-3.63	260025250	46877	49.61	5700	5700	5460	7520	4060	5790	5546.70	0.54	-13831	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1125	-27.35	1.42	12	0.23	-204.00	3920.00	9390	20240109	-40.58	4445	20241209	25.53	5790	-3.63	20250108	4820	15.77	20250103	9390	-40.58	20240109	4445	25.53	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
91	20250109	151000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	-220	5	-3.80	256247160	46199	48.89	5700	5700	5460	7520	4060	5790	5546.44	0.54	-13583	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1123	-27.30	1.42	12	0.23	-204.00	3920.00	9390	20240109	-40.68	4445	20241209	25.31	5790	-3.80	20250108	4820	15.56	20250103	9390	-40.68	20240109	4445	25.31	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
92	20250109	141008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5560	-230	5	-3.97	243163390	43835	46.39	5700	5700	5460	7520	4060	5790	5547.08	0.54	-13908	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1121	-27.25	1.42	12	0.22	-204.00	3920.00	9390	20240109	-40.79	4445	20241209	25.08	5790	-3.97	20250108	4820	15.35	20250103	9390	-40.79	20240109	4445	25.08	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
93	20250109	131006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-190	5	-3.28	223640560	40317	42.67	5700	5700	5460	7520	4060	5790	5546.87	0.54	-12993	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1129	-27.45	1.43	12	0.20	-204.00	3920.00	9390	20240109	-40.36	4445	20241209	25.98	5790	-3.28	20250108	4820	16.18	20250103	9390	-40.36	20240109	4445	25.98	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
94	20250109	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5530	-260	5	-4.49	200319260	36140	38.25	5700	5700	5460	7520	4060	5790	5542.66	0.54	-10688	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1115	-27.11	1.41	12	0.18	-204.00	3920.00	9390	20240109	-41.11	4445	20241209	24.41	5790	-4.49	20250108	4820	14.73	20250103	9390	-41.11	20240109	4445	24.41	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
95	20250109	111011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5520	-270	5	-4.66	186036360	33554	35.51	5700	5700	5460	7520	4060	5790	5544.17	0.54	-9813	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1113	-27.06	1.41	12	0.17	-204.00	3920.00	9390	20240109	-41.21	4445	20241209	24.18	5790	-4.66	20250108	4820	14.52	20250103	9390	-41.21	20240109	4445	24.18	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
96	20250109	101009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	-290	5	-5.01	133959710	24142	25.55	5700	5700	5460	7520	4060	5790	5548.52	0.54	-4083	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1109	-26.96	1.40	12	0.12	-204.00	3920.00	9390	20240109	-41.43	4445	20241209	23.73	5790	-5.01	20250108	4820	14.11	20250103	9390	-41.43	20240109	4445	23.73	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
97	20250109	091013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5560	-230	5	-3.97	50181750	8960	9.48	5700	5700	5520	7520	4060	5790	5600.01	0.54	-987	6243	6016	5563	5336	4883	6130	5450	101	1730	500	4160	10	1	20160832	1121	-27.25	1.42	12	0.04	-204.00	3920.00	9390	20240109	-40.79	4445	20241209	25.08	5790	-3.97	20250108	4820	15.35	20250103	9390	-40.79	20240109	4445	25.08	20241209	0.64	N	277880	500	100 억	109142	N	N	N	N
98	20250108	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	610	2	11.78	509423160	93343	344.06	5130	5790	5110	6730	3630	5180	5441.33	0.51	5949	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1167	-28.38	1.48	12	0.46	-204.00	3920.00	9390	20240109	-38.34	4445	20241209	30.26	5790	0.00	20250108	4820	20.12	20250103	9390	-38.34	20240109	4445	30.26	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
99	20250108	151002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	270	2	5.21	355946110	66225	244.10	5130	5520	5110	6730	3630	5180	5374.80	0.51	3328	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1099	-26.72	1.39	12	0.33	-204.00	3920.00	9390	20240109	-41.96	4445	20241209	22.61	5520	-1.27	20250108	4820	13.07	20250103	9390	-41.96	20240109	4445	22.61	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
100	20250108	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	200	2	3.86	289011210	53983	198.98	5130	5460	5110	6730	3630	5180	5353.74	0.51	2812	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1085	-26.37	1.37	12	0.27	-204.00	3920.00	9390	20240109	-42.71	4445	20241209	21.03	5460	-1.47	20250108	4820	11.62	20250103	9390	-42.71	20240109	4445	21.03	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
101	20250108	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	220	2	4.25	263106600	49180	181.28	5130	5460	5110	6730	3630	5180	5349.87	0.51	2163	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1089	-26.47	1.38	12	0.24	-204.00	3920.00	9390	20240109	-42.49	4445	20241209	21.48	5460	-1.10	20250108	4820	12.03	20250103	9390	-42.49	20240109	4445	21.48	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
102	20250108	121001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	190	2	3.67	236058500	44167	162.80	5130	5460	5110	6730	3630	5180	5344.68	0.51	3493	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1083	-26.32	1.37	12	0.22	-204.00	3920.00	9390	20240109	-42.81	4445	20241209	20.81	5460	-1.65	20250108	4820	11.41	20250103	9390	-42.81	20240109	4445	20.81	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
103	20250108	111002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	190	2	3.67	185434550	34753	128.10	5130	5460	5110	6730	3630	5180	5335.79	0.51	4362	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1083	-26.32	1.37	12	0.17	-204.00	3920.00	9390	20240109	-42.81	4445	20241209	20.81	5460	-1.65	20250108	4820	11.41	20250103	9390	-42.81	20240109	4445	20.81	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
104	20250108	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	60	2	1.16	34421130	6641	24.48	5130	5250	5110	6730	3630	5180	5183.12	0.51	2556	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1056	-25.69	1.34	12	0.03	-204.00	3920.00	9390	20240109	-44.20	4445	20241209	17.89	5260	-0.38	20250107	4820	8.71	20250103	9390	-44.20	20240109	4445	17.89	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
105	20250108	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-10	5	-0.19	4632700	902	3.32	5130	5170	5110	6730	3630	5180	5136.03	0.51	211	5333	5256	5183	5106	5033	5295	5145	101	1550	500	3720	10	1	20160832	1042	-25.34	1.32	12	0.00	-204.00	3920.00	9390	20240109	-44.94	4445	20241209	16.31	5260	-1.71	20250107	4820	7.26	20250103	9390	-44.94	20240109	4445	16.31	20241209	0.64	N	277880	500	100 억	103174	N	N	N	N
106	20250107	160953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	30	2	0.58	141225730	27122	89.33	5110	5260	5110	6690	3610	5150	5207.05	0.52	-1978	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1044	-25.39	1.32	12	0.13	-204.00	3920.00	9390	20240109	-44.83	4445	20241209	16.54	5260	-1.52	20250107	4820	7.47	20250103	9390	-44.83	20240109	4445	16.54	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
107	20250107	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	50	2	0.97	138350280	26568	87.51	5110	5260	5110	6690	3610	5150	5207.40	0.52	-1515	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1048	-25.49	1.33	12	0.13	-204.00	3920.00	9390	20240109	-44.62	4445	20241209	16.99	5260	-1.14	20250107	4820	7.88	20250103	9390	-44.62	20240109	4445	16.99	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
108	20250107	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	50	2	0.97	116257680	22305	73.47	5110	5260	5110	6690	3610	5150	5212.18	0.52	-2710	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1048	-25.49	1.33	12	0.11	-204.00	3920.00	9390	20240109	-44.62	4445	20241209	16.99	5260	-1.14	20250107	4820	7.88	20250103	9390	-44.62	20240109	4445	16.99	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
109	20250107	130953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	40	2	0.78	109191300	20944	68.99	5110	5260	5110	6690	3610	5150	5213.49	0.52	-2592	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1046	-25.44	1.32	12	0.10	-204.00	3920.00	9390	20240109	-44.73	4445	20241209	16.76	5260	-1.33	20250107	4820	7.68	20250103	9390	-44.73	20240109	4445	16.76	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
110	20250107	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	90	2	1.75	88028290	16879	55.60	5110	5260	5110	6690	3610	5150	5215.26	0.52	-677	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1056	-25.69	1.34	12	0.08	-204.00	3920.00	9390	20240109	-44.20	4445	20241209	17.89	5260	-0.38	20250107	4820	8.71	20250103	9390	-44.20	20240109	4445	17.89	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
111	20250107	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	50	2	0.97	79689660	15287	50.35	5110	5260	5110	6690	3610	5150	5212.90	0.52	-661	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1048	-25.49	1.33	12	0.08	-204.00	3920.00	9390	20240109	-44.62	4445	20241209	16.99	5260	-1.14	20250107	4820	7.88	20250103	9390	-44.62	20240109	4445	16.99	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
112	20250107	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	110	2	2.14	64223730	12316	40.57	5110	5260	5110	6690	3610	5150	5214.66	0.52	-668	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1060	-25.78	1.34	12	0.06	-204.00	3920.00	9390	20240109	-43.98	4445	20241209	18.34	5260	0.00	20250107	4820	9.13	20250103	9390	-43.98	20240109	4445	18.34	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
113	20250107	090959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-10	5	-0.19	7285900	1423	4.69	5110	5150	5110	6690	3610	5150	5120.10	0.52	289	5276	5212	5146	5082	5016	5245	5115	101	1540	500	3700	10	1	20160832	1036	-25.20	1.31	12	0.01	-204.00	3920.00	9390	20240109	-45.26	4445	20241209	15.64	5210	-1.34	20250106	4820	6.64	20250103	9390	-45.26	20240109	4445	15.64	20241209	0.63	N	277880	500	100 억	105152	N	N	N	N
114	20250106	160943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	60	2	1.18	155826810	30303	76.67	5110	5210	5080	6610	3570	5090	5142.29	0.51	2935	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1038	-25.25	1.31	12	0.15	-204.00	3920.00	9390	20240109	-45.15	4445	20241209	15.86	5210	-1.15	20250106	4820	6.85	20250103	9390	-45.15	20240109	4445	15.86	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
115	20250106	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	50	2	0.98	153062920	29766	75.31	5110	5210	5080	6610	3570	5090	5142.21	0.51	2968	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1036	-25.20	1.31	12	0.15	-204.00	3920.00	9390	20240109	-45.26	4445	20241209	15.64	5210	-1.34	20250106	4820	6.64	20250103	9390	-45.26	20240109	4445	15.64	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
116	20250106	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	70	2	1.38	146680550	28524	72.17	5110	5210	5080	6610	3570	5090	5142.36	0.51	2594	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1040	-25.29	1.32	12	0.14	-204.00	3920.00	9390	20240109	-45.05	4445	20241209	16.09	5210	-0.96	20250106	4820	7.05	20250103	9390	-45.05	20240109	4445	16.09	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
117	20250106	130932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	110	2	2.16	130676830	25408	64.28	5110	5210	5080	6610	3570	5090	5143.14	0.51	2396	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1048	-25.49	1.33	12	0.13	-204.00	3920.00	9390	20240109	-44.62	4445	20241209	16.99	5210	-0.19	20250106	4820	7.88	20250103	9390	-44.62	20240109	4445	16.99	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
118	20250106	120940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	70	2	1.38	105826690	20623	52.18	5110	5190	5080	6610	3570	5090	5131.49	0.51	2763	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1040	-25.29	1.32	12	0.10	-204.00	3920.00	9390	20240109	-45.05	4445	20241209	16.09	5190	-0.58	20250106	4820	7.05	20250103	9390	-45.05	20240109	4445	16.09	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
119	20250106	110938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	50	2	0.98	69279060	13527	34.22	5110	5160	5080	6610	3570	5090	5121.54	0.51	1251	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1036	-25.20	1.31	12	0.07	-204.00	3920.00	9390	20240109	-45.26	4445	20241209	15.64	5160	-0.39	20250106	4820	6.64	20250103	9390	-45.26	20240109	4445	15.64	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
120	20250106	100933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	50	2	0.98	46273800	9031	22.85	5110	5160	5080	6610	3570	5090	5123.88	0.51	1161	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1036	-25.20	1.31	12	0.04	-204.00	3920.00	9390	20240109	-45.26	4445	20241209	15.64	5160	-0.39	20250106	4820	6.64	20250103	9390	-45.26	20240109	4445	15.64	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
121	20250106	090935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	30	2	0.59	11035500	2160	5.46	5110	5120	5080	6610	3570	5090	5109.03	0.51	460	5336	5212	5016	4892	4696	5275	4955	101	1520	500	3660	10	1	20160832	1032	-25.10	1.31	12	0.01	-204.00	3920.00	9390	20240109	-45.47	4445	20241209	15.19	5140	-0.39	20250103	4820	6.22	20250103	9390	-45.47	20240109	4445	15.19	20241209	0.64	N	277880	500	100 억	102089	N	N	N	N
122	20250103	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	120	2	2.41	198533765	39435	279.26	4950	5140	4820	6460	3480	4970	5034.31	0.44	12501	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1026	-24.95	1.30	12	0.20	-204.00	3920.00	9490	20231222	-46.36	4445	20241209	14.51	5140	-0.97	20250103	4820	5.60	20250103	9390	-45.79	20240109	4445	14.51	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
123	20250103	150933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	110	2	2.21	194885835	38718	274.19	4950	5140	4820	6460	3480	4970	5033.47	0.44	12634	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1024	-24.90	1.30	12	0.19	-204.00	3920.00	9490	20231222	-46.47	4445	20241209	14.29	5140	-1.17	20250103	4820	5.39	20250103	9390	-45.90	20240109	4445	14.29	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
124	20250103	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	100	2	2.01	179506485	35674	252.63	4950	5140	4820	6460	3480	4970	5031.86	0.44	12597	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1022	-24.85	1.29	12	0.18	-204.00	3920.00	9490	20231222	-46.58	4445	20241209	14.06	5140	-1.36	20250103	4820	5.19	20250103	9390	-46.01	20240109	4445	14.06	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
125	20250103	130933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	120	2	2.41	166804385	33166	234.87	4950	5140	4820	6460	3480	4970	5029.38	0.44	13629	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1026	-24.95	1.30	12	0.16	-204.00	3920.00	9490	20231222	-46.36	4445	20241209	14.51	5140	-0.97	20250103	4820	5.60	20250103	9390	-45.79	20240109	4445	14.51	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
126	20250103	120933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	60	2	1.21	138174135	27503	194.77	4950	5140	4820	6460	3480	4970	5023.97	0.44	9705	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1014	-24.66	1.28	12	0.14	-204.00	3920.00	9490	20231222	-47.00	4445	20241209	13.16	5140	-2.14	20250103	4820	4.36	20250103	9390	-46.43	20240109	4445	13.16	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
127	20250103	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	70	2	1.41	125853995	25061	177.47	4950	5140	4820	6460	3480	4970	5021.91	0.44	9464	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1016	-24.71	1.29	12	0.12	-204.00	3920.00	9490	20231222	-46.89	4445	20241209	13.39	5140	-1.95	20250103	4820	4.56	20250103	9390	-46.33	20240109	4445	13.39	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
128	20250103	100930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	60	2	1.21	102440810	20401	144.47	4950	5140	4820	6460	3480	4970	5021.36	0.44	9683	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	10	1	20160832	1014	-24.66	1.28	12	0.10	-204.00	3920.00	9490	20231222	-47.00	4445	20241209	13.16	5140	-2.14	20250103	4820	4.36	20250103	9390	-46.43	20240109	4445	13.16	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
129	20250103	090934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	25	2	0.50	5747920	1158	8.20	4950	4995	4950	6460	3480	4970	4963.66	0.44	-81	5156	5062	4956	4862	4756	5010	4810	101	1490	500	3570	5	1	20160832	1007	-24.49	1.27	12	0.01	-204.00	3920.00	9490	20231222	-47.37	4445	20241209	12.37	5050	-1.09	20250102	4850	2.99	20250102	9390	-46.81	20240109	4445	12.37	20241209	0.66	N	277880	500	100 억	89664	N	N	N	N
130	20250102	160923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-60	5	-1.19	69943495	14070	43.09	4985	5050	4850	6530	3530	5030	4971.11	0.44	220	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1002	-24.36	1.27	12	0.07	-204.00	3920.00	9650	20231221	-48.50	4445	20241209	11.81	5050	-1.58	20250102	4850	2.47	20250102	9390	-47.07	20240109	4445	11.81	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
131	20250102	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	-55	5	-1.09	68765380	13833	42.36	4985	5050	4850	6530	3530	5030	4971.11	0.44	318	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1003	-24.39	1.27	12	0.07	-204.00	3920.00	9650	20231221	-48.45	4445	20241209	11.92	5050	-1.49	20250102	4850	2.58	20250102	9390	-47.02	20240109	4445	11.92	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
132	20250102	140921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-60	5	-1.19	55707455	11205	34.32	4985	5050	4850	6530	3530	5030	4971.66	0.44	-77	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1002	-24.36	1.27	12	0.06	-204.00	3920.00	9650	20231221	-48.50	4445	20241209	11.81	5050	-1.58	20250102	4850	2.47	20250102	9390	-47.07	20240109	4445	11.81	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
133	20250102	130925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-35	5	-0.70	48083590	9674	29.63	4985	5050	4850	6530	3530	5030	4970.39	0.44	526	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1007	-24.49	1.27	12	0.05	-204.00	3920.00	9650	20231221	-48.24	4445	20241209	12.37	5050	-1.09	20250102	4850	2.99	20250102	9390	-46.81	20240109	4445	12.37	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
134	20250102	120922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-35	5	-0.70	42186615	8497	26.02	4985	5050	4850	6530	3530	5030	4964.88	0.44	724	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1007	-24.49	1.27	12	0.04	-204.00	3920.00	9650	20231221	-48.24	4445	20241209	12.37	5050	-1.09	20250102	4850	2.99	20250102	9390	-46.81	20240109	4445	12.37	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
135	20250102	110913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-65	5	-1.29	26068600	5277	16.16	4985	5000	4850	6530	3530	5030	4940.04	0.44	1459	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	1001	-24.34	1.27	12	0.03	-204.00	3920.00	9650	20231221	-48.55	4445	20241209	11.70	5000	-0.70	20250102	4850	2.37	20250102	9390	-47.12	20240109	4445	11.70	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
136	20250102	100920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-110	5	-2.19	6883100	1394	4.27	4985	4985	4900	6530	3530	5030	4937.66	0.44	-275	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	5	1	20160832	992	-24.12	1.26	12	0.01	-204.00	3920.00	9650	20231221	-49.02	4445	20241209	10.69	4985	-1.30	20250102	4900	0.41	20250102	9390	-47.60	20240109	4445	10.69	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N
137	20250102	090911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	0	0	0.00	0	0	0	6530	3530	5030	0.00	0.44	0	5263	5146	4973	4856	4683	5205	4915	101	1500	500	3620	10	1	20160832	1014	-24.66	1.28	12	0.00	-204.00	3920.00	9650	20231221	-47.88	4445	20241209	13.16	0	0.00	0	0	0.00	0	9390	-46.43	20240109	4445	13.16	20241209	0.65	N	277880	500	100 억	89430	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History