KissMeData/071670/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	50	2	0.85	95819450	16400	93.64	5810	5920	5800	7630	4110	5870	5842.49	1.23	572	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	592	37.23	0.69	12	0.16	159.00	8574.00	11990	20240129	-50.63	4415	20241210	34.09	6450	-8.22	20250103	5360	10.45	20250102	11990	-50.63	20240129	4415	34.09	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
3	20250124	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	30	2	0.51	90851060	15556	88.82	5810	5920	5800	7630	4110	5870	5840.26	1.23	544	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	590	37.11	0.69	12	0.16	159.00	8574.00	11990	20240129	-50.79	4415	20241210	33.64	6450	-8.53	20250103	5360	10.07	20250102	11990	-50.79	20240129	4415	33.64	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
4	20250124	140641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	0	3	0.00	78796530	13510	77.14	5810	5920	5800	7630	4110	5870	5832.46	1.23	649	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	587	36.92	0.68	12	0.14	159.00	8574.00	11990	20240129	-51.04	4415	20241210	32.96	6450	-8.99	20250103	5360	9.51	20250102	11990	-51.04	20240129	4415	32.96	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
5	20250124	130642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	-30	5	-0.51	54770150	9391	53.62	5810	5920	5800	7630	4110	5870	5832.20	1.23	693	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	584	36.73	0.68	12	0.09	159.00	8574.00	11990	20240129	-51.29	4415	20241210	32.28	6450	-9.46	20250103	5360	8.96	20250102	11990	-51.29	20240129	4415	32.28	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
6	20250124	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-20	5	-0.34	29774630	5091	29.07	5810	5920	5800	7630	4110	5870	5848.48	1.23	480	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	585	36.79	0.68	12	0.05	159.00	8574.00	11990	20240129	-51.21	4415	20241210	32.50	6450	-9.30	20250103	5360	9.14	20250102	11990	-51.21	20240129	4415	32.50	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
7	20250124	110641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-20	5	-0.34	15336190	2608	14.89	5810	5920	5810	7630	4110	5870	5880.44	1.23	433	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	585	36.79	0.68	12	0.03	159.00	8574.00	11990	20240129	-51.21	4415	20241210	32.50	6450	-9.30	20250103	5360	9.14	20250102	11990	-51.21	20240129	4415	32.50	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
8	20250124	100639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	30	2	0.51	3421530	582	3.32	5810	5920	5810	7630	4110	5870	5878.92	1.23	215	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	590	37.11	0.69	12	0.01	159.00	8574.00	11990	20240129	-50.79	4415	20241210	33.64	6450	-8.53	20250103	5360	10.07	20250102	11990	-50.79	20240129	4415	33.64	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
9	20250124	090642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-20	5	-0.34	1468740	251	1.43	5810	5900	5810	7630	4110	5870	5851.55	1.23	-61	6316	6092	5956	5732	5596	6025	5665	50	1760	500	3990	10	1	10000000	585	36.79	0.68	12	0.00	159.00	8574.00	11990	20240129	-51.21	4415	20241210	32.50	6450	-9.30	20250103	5360	9.14	20250102	11990	-51.21	20240129	4415	32.50	20241210	1.36	N	071670	500	50 억	123124	N	N	N	N
10	20250123	160639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-300	5	-4.86	105091430	17510	103.43	6170	6180	5820	8020	4320	6170	6002.55	1.28	-4526	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	587	36.92	0.68	12	0.18	159.00	8574.00	11990	20240129	-51.04	4415	20241210	32.96	6450	-8.99	20250103	5360	9.51	20250102	11990	-51.04	20240129	4415	32.96	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
11	20250123	150638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	-230	5	-3.73	84064160	13938	82.33	6170	6180	5940	8020	4320	6170	6031.29	1.28	-5243	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	594	37.36	0.69	12	0.14	159.00	8574.00	11990	20240129	-50.46	4415	20241210	34.54	6450	-7.91	20250103	5360	10.82	20250102	11990	-50.46	20240129	4415	34.54	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
12	20250123	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-130	5	-2.11	71391570	11812	69.77	6170	6180	5990	8020	4320	6170	6043.99	1.28	-4766	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	604	37.99	0.70	12	0.12	159.00	8574.00	11990	20240129	-49.62	4415	20241210	36.81	6450	-6.36	20250103	5360	12.69	20250102	11990	-49.62	20240129	4415	36.81	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
13	20250123	130636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-120	5	-1.94	51500610	8505	50.24	6170	6180	6010	8020	4320	6170	6055.33	1.28	-2754	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	605	38.05	0.71	12	0.09	159.00	8574.00	11990	20240129	-49.54	4415	20241210	37.03	6450	-6.20	20250103	5360	12.87	20250102	11990	-49.54	20240129	4415	37.03	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
14	20250123	120638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-130	5	-2.11	47465650	7837	46.29	6170	6180	6010	8020	4320	6170	6056.61	1.28	-2327	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	604	37.99	0.70	12	0.08	159.00	8574.00	11990	20240129	-49.62	4415	20241210	36.81	6450	-6.36	20250103	5360	12.69	20250102	11990	-49.62	20240129	4415	36.81	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
15	20250123	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-110	5	-1.78	24451060	4027	23.79	6170	6180	6040	8020	4320	6170	6071.78	1.28	-1370	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	606	38.11	0.71	12	0.04	159.00	8574.00	11990	20240129	-49.46	4415	20241210	37.26	6450	-6.05	20250103	5360	13.06	20250102	11990	-49.46	20240129	4415	37.26	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
16	20250123	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-70	5	-1.13	11934820	1960	11.58	6170	6180	6040	8020	4320	6170	6089.19	1.28	-1363	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	610	38.36	0.71	12	0.02	159.00	8574.00	11990	20240129	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240129	4415	38.17	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
17	20250123	090637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-70	5	-1.13	3476150	568	3.35	6170	6170	6100	8020	4320	6170	6119.98	1.28	-355	6283	6226	6143	6086	6003	6255	6115	50	1850	500	4190	10	1	10000000	610	38.36	0.71	12	0.01	159.00	8574.00	11990	20240129	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240129	4415	38.17	20241210	1.36	N	071670	500	50 억	127628	N	N	N	N
18	20250122	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	30	2	0.49	102525910	16686	274.76	6130	6200	6060	7980	4300	6140	6144.42	1.30	-2153	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	617	38.81	0.72	12	0.17	159.00	8574.00	11990	20240129	-48.54	4415	20241210	39.75	6450	-4.34	20250103	5360	15.11	20250102	11990	-48.54	20240129	4415	39.75	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
19	20250122	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	10	2	0.16	94564790	15388	253.38	6130	6200	6060	7980	4300	6140	6145.36	1.30	-2120	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	615	38.68	0.72	12	0.15	159.00	8574.00	11990	20240129	-48.71	4415	20241210	39.30	6450	-4.65	20250103	5360	14.74	20250102	11990	-48.71	20240129	4415	39.30	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
20	20250122	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	30	2	0.49	85015850	13840	227.89	6130	6200	6060	7980	4300	6140	6142.76	1.30	-1932	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	617	38.81	0.72	12	0.14	159.00	8574.00	11990	20240129	-48.54	4415	20241210	39.75	6450	-4.34	20250103	5360	15.11	20250102	11990	-48.54	20240129	4415	39.75	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
21	20250122	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	10	2	0.16	75472590	12297	202.49	6130	6190	6060	7980	4300	6140	6137.48	1.30	-2005	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	615	38.68	0.72	12	0.12	159.00	8574.00	11990	20240129	-48.71	4415	20241210	39.30	6450	-4.65	20250103	5360	14.74	20250102	11990	-48.71	20240129	4415	39.30	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
22	20250122	120632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-70	5	-1.14	38624990	6302	103.77	6130	6170	6060	7980	4300	6140	6129.01	1.30	-2770	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	607	38.18	0.71	12	0.06	159.00	8574.00	11990	20240129	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240129	4415	37.49	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
23	20250122	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-20	5	-0.33	29404430	4788	78.84	6130	6170	6060	7980	4300	6140	6141.28	1.30	-2792	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	612	38.49	0.71	12	0.05	159.00	8574.00	11990	20240129	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
24	20250122	100633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-30	5	-0.49	23471030	3817	62.85	6130	6170	6060	7980	4300	6140	6149.08	1.30	-2470	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	611	38.43	0.71	12	0.04	159.00	8574.00	11990	20240129	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240129	4415	38.39	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
25	20250122	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	-10	5	-0.16	698850	114	1.88	6130	6160	6130	7980	4300	6140	6130.26	1.30	-21	6286	6212	6126	6052	5966	6170	6010	50	1840	500	4170	10	1	10000000	613	38.55	0.71	12	0.00	159.00	8574.00	11990	20240129	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240129	4415	38.84	20241210	1.38	N	071670	500	50 억	129782	N	N	N	N
26	20250121	160629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	-50	5	-0.81	35007150	5723	24.91	6150	6200	6040	8040	4340	6190	6116.92	1.32	-2200	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	614	38.62	0.72	12	0.06	159.00	8574.00	11990	20240129	-48.79	4415	20241210	39.07	6450	-4.81	20250103	5360	14.55	20250102	11990	-48.79	20240129	4415	39.07	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
27	20250121	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-80	5	-1.29	31760810	5194	22.60	6150	6200	6040	8040	4340	6190	6114.90	1.32	-2138	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	611	38.43	0.71	12	0.05	159.00	8574.00	11990	20240129	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240129	4415	38.39	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
28	20250121	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-70	5	-1.13	28349580	4636	20.17	6150	6200	6040	8040	4340	6190	6115.09	1.32	-1765	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	612	38.49	0.71	12	0.05	159.00	8574.00	11990	20240129	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
29	20250121	130630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-80	5	-1.29	24472990	4003	17.42	6150	6200	6040	8040	4340	6190	6113.66	1.32	-1586	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	611	38.43	0.71	12	0.04	159.00	8574.00	11990	20240129	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240129	4415	38.39	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
30	20250121	120622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-110	5	-1.78	23033980	3767	16.39	6150	6200	6040	8040	4340	6190	6114.67	1.32	-1559	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	608	38.24	0.71	12	0.04	159.00	8574.00	11990	20240129	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240129	4415	37.71	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
31	20250121	110600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-120	5	-1.94	20962450	3426	14.91	6150	6200	6040	8040	4340	6190	6118.64	1.32	-1416	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	607	38.18	0.71	12	0.03	159.00	8574.00	11990	20240129	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240129	4415	37.49	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
32	20250121	100556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-70	5	-1.13	14685450	2392	10.41	6150	6200	6060	8040	4340	6190	6139.40	1.32	-1146	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	612	38.49	0.71	12	0.02	159.00	8574.00	11990	20240129	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
33	20250121	090631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	-10	5	-0.16	1649970	267	1.16	6150	6180	6150	8040	4340	6190	6179.66	1.32	45	6350	6270	6150	6070	5950	6310	6110	50	1850	500	4200	10	1	10000000	618	38.87	0.72	12	0.00	159.00	8574.00	11990	20240129	-48.46	4415	20241210	39.98	6450	-4.19	20250103	5360	15.30	20250102	11990	-48.46	20240129	4415	39.98	20241210	1.36	N	071670	500	50 억	131863	N	N	N	N
34	20250120	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	110	2	1.81	139742060	22768	257.35	6090	6230	6030	7900	4260	6080	6137.65	1.28	3982	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	619	38.93	0.72	12	0.23	159.00	8574.00	11990	20240129	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240129	4415	40.20	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
35	20250120	150630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	70	2	1.15	132537150	21600	244.15	6090	6230	6030	7900	4260	6080	6135.98	1.28	3676	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	615	38.68	0.72	12	0.22	159.00	8574.00	11990	20240129	-48.71	4415	20241210	39.30	6450	-4.65	20250103	5360	14.74	20250102	11990	-48.71	20240129	4415	39.30	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
36	20250120	140628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	80	2	1.32	125737920	20499	231.71	6090	6230	6030	7900	4260	6080	6133.86	1.28	3745	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	616	38.74	0.72	12	0.20	159.00	8574.00	11990	20240129	-48.62	4415	20241210	39.52	6450	-4.50	20250103	5360	14.93	20250102	11990	-48.62	20240129	4415	39.52	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
37	20250120	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	130	2	2.14	108613710	17726	200.36	6090	6230	6030	7900	4260	6080	6127.37	1.28	3098	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	621	39.06	0.72	12	0.18	159.00	8574.00	11990	20240129	-48.21	4415	20241210	40.66	6450	-3.72	20250103	5360	15.86	20250102	11990	-48.21	20240129	4415	40.66	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
38	20250120	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	110	2	1.81	90826420	14849	167.84	6090	6190	6030	7900	4260	6080	6116.67	1.28	1335	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	619	38.93	0.72	12	0.15	159.00	8574.00	11990	20240129	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240129	4415	40.20	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
39	20250120	110630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	10	2	0.16	36939160	6073	68.64	6090	6130	6030	7900	4260	6080	6082.52	1.28	1535	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	609	38.30	0.71	12	0.06	159.00	8574.00	11990	20240129	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240129	4415	37.94	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
40	20250120	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	20	2	0.33	27340740	4495	50.81	6090	6130	6030	7900	4260	6080	6082.48	1.28	1339	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	610	38.36	0.71	12	0.04	159.00	8574.00	11990	20240129	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240129	4415	38.17	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
41	20250120	090630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-30	5	-0.49	5296090	877	9.91	6090	6090	6030	7900	4260	6080	6038.87	1.28	241	6180	6130	6080	6030	5980	6105	6005	50	1820	500	4130	10	1	10000000	605	38.05	0.71	12	0.01	159.00	8574.00	11990	20240129	-49.54	4415	20241210	37.03	6450	-6.20	20250103	5360	12.87	20250102	11990	-49.54	20240129	4415	37.03	20241210	1.39	N	071670	500	50 억	127819	N	N	N	N
42	20250117	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-50	5	-0.82	53758130	8843	72.62	6130	6130	6030	7960	4300	6130	6079.17	1.30	-1673	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	608	38.24	0.71	12	0.09	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240129	4415	37.71	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
43	20250117	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-50	5	-0.82	50103730	8242	67.68	6130	6130	6030	7960	4300	6130	6079.07	1.30	-1641	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	608	38.24	0.71	12	0.08	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240129	4415	37.71	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
44	20250117	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-70	5	-1.14	44918280	7389	60.68	6130	6130	6030	7960	4300	6130	6079.07	1.30	-1094	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	606	38.11	0.71	12	0.07	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6450	-6.05	20250103	5360	13.06	20250102	11990	-49.46	20240129	4415	37.26	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
45	20250117	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-90	5	-1.47	38763990	6372	52.33	6130	6130	6030	7960	4300	6130	6083.49	1.30	-1069	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	604	37.99	0.70	12	0.06	159.00	8574.00	11990	20240110	-49.62	4415	20241210	36.81	6450	-6.36	20250103	5360	12.69	20250102	11990	-49.62	20240129	4415	36.81	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
46	20250117	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-40	5	-0.65	29548940	4848	39.81	6130	6130	6060	7960	4300	6130	6095.08	1.30	-1288	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	609	38.30	0.71	12	0.05	159.00	8574.00	11990	20240110	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240129	4415	37.94	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
47	20250117	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-10	5	-0.16	15508330	2544	20.89	6130	6130	6060	7960	4300	6130	6096.04	1.30	-613	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	612	38.49	0.71	12	0.03	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
48	20250117	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-20	5	-0.33	10631780	1743	14.31	6130	6130	6060	7960	4300	6130	6099.70	1.30	-368	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	611	38.43	0.71	12	0.02	159.00	8574.00	11990	20240110	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240129	4415	38.39	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
49	20250117	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	0	3	0.00	91950	15	0.12	6130	6130	6130	7960	4300	6130	6130.00	1.30	-1	6243	6186	6143	6086	6043	6165	6065	50	1830	500	4160	10	1	10000000	613	38.55	0.71	12	0.00	159.00	8574.00	11990	20240110	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240129	4415	38.84	20241210	1.35	N	071670	500	50 억	129505	N	N	N	N
50	20250116	160625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	10	2	0.16	72562230	11811	67.60	6190	6200	6100	7950	4290	6120	6143.63	1.30	-107	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	613	38.55	0.71	12	0.12	159.00	8574.00	11990	20240110	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240129	4415	38.84	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
51	20250116	150557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	0	3	0.00	66652380	10845	62.07	6190	6200	6110	7950	4290	6120	6145.91	1.30	-21	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	612	38.49	0.71	12	0.11	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
52	20250116	140628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	30	2	0.49	44839880	7281	41.67	6190	6200	6130	7950	4290	6120	6158.48	1.30	357	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	615	38.68	0.72	12	0.07	159.00	8574.00	11990	20240110	-48.71	4415	20241210	39.30	6450	-4.65	20250103	5360	14.74	20250102	11990	-48.71	20240129	4415	39.30	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
53	20250116	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	40	2	0.65	37586320	6102	34.92	6190	6200	6130	7950	4290	6120	6159.67	1.30	177	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	616	38.74	0.72	12	0.06	159.00	8574.00	11990	20240110	-48.62	4415	20241210	39.52	6450	-4.50	20250103	5360	14.93	20250102	11990	-48.62	20240129	4415	39.52	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
54	20250116	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	50	2	0.82	34233330	5558	31.81	6190	6200	6130	7950	4290	6120	6159.29	1.30	53	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	617	38.81	0.72	12	0.06	159.00	8574.00	11990	20240110	-48.54	4415	20241210	39.75	6450	-4.34	20250103	5360	15.11	20250102	11990	-48.54	20240129	4415	39.75	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
55	20250116	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	30	2	0.49	29562440	4800	27.47	6190	6200	6130	7950	4290	6120	6158.84	1.30	-37	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	615	38.68	0.72	12	0.05	159.00	8574.00	11990	20240110	-48.71	4415	20241210	39.30	6450	-4.65	20250103	5360	14.74	20250102	11990	-48.71	20240129	4415	39.30	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
56	20250116	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	20	2	0.33	20526460	3331	19.06	6190	6200	6130	7950	4290	6120	6162.25	1.30	-86	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	614	38.62	0.72	12	0.03	159.00	8574.00	11990	20240110	-48.79	4415	20241210	39.07	6450	-4.81	20250103	5360	14.55	20250102	11990	-48.79	20240129	4415	39.07	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
57	20250116	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	20	2	0.33	819170	133	0.76	6190	6190	6140	7950	4290	6120	6159.17	1.30	25	6240	6180	6110	6050	5980	6185	6055	50	1830	500	4160	10	1	10000000	614	38.62	0.72	12	0.00	159.00	8574.00	11990	20240110	-48.79	4415	20241210	39.07	6450	-4.81	20250103	5360	14.55	20250102	11990	-48.79	20240129	4415	39.07	20241210	1.35	N	071670	500	50 억	129612	N	N	N	N
58	20250115	160625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	0	3	0.00	105666900	17370	240.12	6120	6170	6040	7950	4290	6120	6083.19	1.30	-467	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	612	38.49	0.71	12	0.17	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
59	20250115	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-50	5	-0.82	101641460	16712	231.02	6120	6170	6040	7950	4290	6120	6081.94	1.30	-340	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	607	38.18	0.71	12	0.17	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240129	4415	37.49	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
60	20250115	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-60	5	-0.98	81947710	13456	186.01	6120	6170	6040	7950	4290	6120	6090.05	1.30	-633	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	606	38.11	0.71	12	0.13	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6450	-6.05	20250103	5360	13.06	20250102	11990	-49.46	20240129	4415	37.26	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
61	20250115	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-40	5	-0.65	66806390	10956	151.45	6120	6170	6050	7950	4290	6120	6097.70	1.30	63	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	608	38.24	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240129	4415	37.71	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
62	20250115	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	0	3	0.00	63106780	10349	143.06	6120	6170	6050	7950	4290	6120	6097.86	1.30	613	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	612	38.49	0.71	12	0.10	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
63	20250115	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-30	5	-0.49	54182930	8890	122.89	6120	6170	6050	7950	4290	6120	6094.82	1.30	544	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	609	38.30	0.71	12	0.09	159.00	8574.00	11990	20240110	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240129	4415	37.94	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
64	20250115	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-30	5	-0.49	28918350	4728	65.36	6120	6170	6080	7950	4290	6120	6116.40	1.30	500	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	609	38.30	0.71	12	0.05	159.00	8574.00	11990	20240110	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240129	4415	37.94	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
65	20250115	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	0	3	0.00	1355240	222	3.07	6120	6120	6100	7950	4290	6120	6104.68	1.30	0	6200	6160	6080	6040	5960	6180	6060	50	1830	500	4160	10	1	10000000	612	38.49	0.71	12	0.00	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.40	N	071670	500	50 억	130080	N	N	N	N
66	20250114	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	50	2	0.82	43206680	7144	28.57	6060	6120	6000	7890	4250	6070	6047.85	1.29	916	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	612	38.49	0.71	12	0.07	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240129	4415	38.62	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
67	20250114	150623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	0	3	0.00	33573860	5562	22.24	6060	6080	6000	7890	4250	6070	6036.26	1.29	956	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	607	38.18	0.71	12	0.06	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240129	4415	37.49	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
68	20250114	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	10	2	0.16	24441060	4054	16.21	6060	6080	6000	7890	4250	6070	6028.82	1.29	275	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	608	38.24	0.71	12	0.04	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240129	4415	37.71	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
69	20250114	130622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-30	5	-0.49	17401460	2892	11.57	6060	6060	6000	7890	4250	6070	6017.01	1.29	56	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	604	37.99	0.70	12	0.03	159.00	8574.00	11990	20240110	-49.62	4415	20241210	36.81	6450	-6.36	20250103	5360	12.69	20250102	11990	-49.62	20240129	4415	36.81	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
70	20250114	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	-40	5	-0.66	15656530	2603	10.41	6060	6060	6000	7890	4250	6070	6014.70	1.29	-74	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	603	37.92	0.70	12	0.03	159.00	8574.00	11990	20240110	-49.71	4415	20241210	36.58	6450	-6.51	20250103	5360	12.50	20250102	11990	-49.71	20240129	4415	36.58	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
71	20250114	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	-50	5	-0.82	12727610	2116	8.46	6060	6060	6000	7890	4250	6070	6014.81	1.29	-45	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	602	37.86	0.70	12	0.02	159.00	8574.00	11990	20240110	-49.79	4415	20241210	36.35	6450	-6.67	20250103	5360	12.31	20250102	11990	-49.79	20240129	4415	36.35	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
72	20250114	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-70	5	-1.15	8719510	1449	5.79	6060	6060	6000	7890	4250	6070	6017.42	1.29	-68	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	600	37.74	0.70	12	0.01	159.00	8574.00	11990	20240110	-49.96	4415	20241210	35.90	6450	-6.98	20250103	5360	11.94	20250102	11990	-49.96	20240129	4415	35.90	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
73	20250114	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	-60	5	-0.99	1519210	253	1.01	6060	6060	6000	7890	4250	6070	6003.47	1.29	131	6236	6152	6046	5962	5856	6100	5910	50	1820	500	4120	10	1	10000000	601	37.80	0.70	12	0.00	159.00	8574.00	11990	20240110	-49.87	4415	20241210	36.13	6450	-6.82	20250103	5360	12.13	20250102	11990	-49.87	20240129	4415	36.13	20241210	1.38	N	071670	500	50 억	129164	N	N	N	N
74	20250113	160614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-60	5	-0.98	149814360	25000	161.89	6130	6130	5940	7960	4300	6130	5992.53	1.28	850	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	607	38.18	0.71	12	0.25	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240129	4415	37.49	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
75	20250113	150616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	-140	5	-2.28	119561590	19942	129.13	6130	6130	5950	7960	4300	6130	5995.47	1.28	1449	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	599	37.67	0.70	12	0.20	159.00	8574.00	11990	20240110	-50.04	4415	20241210	35.67	6450	-7.13	20250103	5360	11.75	20250102	11990	-50.04	20240129	4415	35.67	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
76	20250113	140610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	-120	5	-1.96	108372010	18070	117.01	6130	6130	5950	7960	4300	6130	5997.34	1.28	2204	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	601	37.80	0.70	12	0.18	159.00	8574.00	11990	20240110	-49.87	4415	20241210	36.13	6450	-6.82	20250103	5360	12.13	20250102	11990	-49.87	20240129	4415	36.13	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
77	20250113	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	-160	5	-2.61	108042050	18015	116.65	6130	6130	5950	7960	4300	6130	5997.34	1.28	2205	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	597	37.55	0.70	12	0.18	159.00	8574.00	11990	20240110	-50.21	4415	20241210	35.22	6450	-7.44	20250103	5360	11.38	20250102	11990	-50.21	20240129	4415	35.22	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
78	20250113	120609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-130	5	-2.12	83716430	13948	90.32	6130	6130	5950	7960	4300	6130	6002.04	1.28	2249	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	600	37.74	0.70	12	0.14	159.00	8574.00	11990	20240110	-49.96	4415	20241210	35.90	6450	-6.98	20250103	5360	11.94	20250102	11990	-49.96	20240129	4415	35.90	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
79	20250113	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	-160	5	-2.61	74867450	12469	80.74	6130	6130	5950	7960	4300	6130	6004.29	1.28	2351	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	597	37.55	0.70	12	0.12	159.00	8574.00	11990	20240110	-50.21	4415	20241210	35.22	6450	-7.44	20250103	5360	11.38	20250102	11990	-50.21	20240129	4415	35.22	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
80	20250113	100608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-130	5	-2.12	61321950	10204	66.08	6130	6130	5980	7960	4300	6130	6009.60	1.28	3248	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	600	37.74	0.70	12	0.10	159.00	8574.00	11990	20240110	-49.96	4415	20241210	35.90	6450	-6.98	20250103	5360	11.94	20250102	11990	-49.96	20240129	4415	35.90	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
81	20250113	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	-110	5	-1.79	5600650	925	5.99	6130	6130	6020	7960	4300	6130	6054.76	1.28	223	6203	6166	6113	6076	6023	6175	6085	50	1830	500	4160	10	1	10000000	602	37.86	0.70	12	0.01	159.00	8574.00	11990	20240110	-49.79	4415	20241210	36.35	6450	-6.67	20250103	5360	12.31	20250102	11990	-49.79	20240129	4415	36.35	20241210	1.37	N	071670	500	50 억	128222	N	N	N	N
82	20250110	160602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	-10	5	-0.16	94022820	15401	75.84	6130	6150	6060	7980	4300	6140	6104.95	1.27	1479	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	613	38.55	0.71	12	0.15	159.00	8574.00	11990	20240110	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240110	4415	38.84	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
83	20250110	150604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-50	5	-0.81	79651830	13046	64.25	6130	6150	6060	7980	4300	6140	6105.46	1.27	599	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	609	38.30	0.71	12	0.13	159.00	8574.00	11990	20240110	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240110	4415	37.94	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
84	20250110	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-40	5	-0.65	72642040	11898	58.59	6130	6150	6060	7980	4300	6140	6105.40	1.27	861	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	610	38.36	0.71	12	0.12	159.00	8574.00	11990	20240110	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240110	4415	38.17	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
85	20250110	130605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-30	5	-0.49	64148730	10508	51.75	6130	6150	6060	7980	4300	6140	6104.75	1.27	-23	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	611	38.43	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240110	4415	38.39	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
86	20250110	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-20	5	-0.33	48746190	7993	39.36	6130	6140	6060	7980	4300	6140	6098.61	1.27	160	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	612	38.49	0.71	12	0.08	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240110	4415	38.62	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
87	20250110	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-40	5	-0.65	36972860	6070	29.89	6130	6130	6060	7980	4300	6140	6091.08	1.27	152	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	610	38.36	0.71	12	0.06	159.00	8574.00	11990	20240110	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240110	4415	38.17	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
88	20250110	100603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-70	5	-1.14	14184430	2326	11.45	6130	6130	6060	7980	4300	6140	6098.21	1.27	337	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	607	38.18	0.71	12	0.02	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240110	4415	37.49	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
89	20250110	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-80	5	-1.30	2653820	437	2.15	6130	6130	6060	7980	4300	6140	6072.81	1.27	66	6273	6206	6113	6046	5953	6160	6000	50	1840	500	4170	10	1	10000000	606	38.11	0.71	12	0.00	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6450	-6.05	20250103	5360	13.06	20250102	11990	-49.46	20240110	4415	37.26	20241210	1.35	N	071670	500	50 억	126780	N	N	N	N
90	20250109	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	-50	5	-0.81	122160530	20157	59.45	6170	6180	6020	8040	4340	6190	6060.45	1.30	-2833	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	614	38.62	0.72	12	0.20	159.00	8574.00	11990	20240110	-48.79	4415	20241210	39.07	6450	-4.81	20250103	5360	14.55	20250102	11990	-48.79	20240110	4415	39.07	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
91	20250109	150604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-100	5	-1.62	117576390	19406	57.24	6170	6180	6020	8040	4340	6190	6058.76	1.30	-2523	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	609	38.30	0.71	12	0.19	159.00	8574.00	11990	20240110	-49.21	4415	20241210	37.94	6450	-5.58	20250103	5360	13.62	20250102	11990	-49.21	20240110	4415	37.94	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
92	20250109	140603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-150	5	-2.42	93879050	15484	45.67	6170	6180	6020	8040	4340	6190	6062.96	1.30	-3169	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	604	37.99	0.70	12	0.15	159.00	8574.00	11990	20240110	-49.62	4415	20241210	36.81	6450	-6.36	20250103	5360	12.69	20250102	11990	-49.62	20240110	4415	36.81	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
93	20250109	130603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-110	5	-1.78	68708530	11319	33.38	6170	6180	6020	8040	4340	6190	6070.18	1.30	-2925	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	608	38.24	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240110	4415	37.71	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
94	20250109	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-140	5	-2.26	66553500	10964	32.34	6170	6180	6020	8040	4340	6190	6070.17	1.30	-2922	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	605	38.05	0.71	12	0.11	159.00	8574.00	11990	20240110	-49.54	4415	20241210	37.03	6450	-6.20	20250103	5360	12.87	20250102	11990	-49.54	20240110	4415	37.03	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
95	20250109	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-140	5	-2.26	62784890	10342	30.50	6170	6180	6020	8040	4340	6190	6070.85	1.30	-2627	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	605	38.05	0.71	12	0.10	159.00	8574.00	11990	20240110	-49.54	4415	20241210	37.03	6450	-6.20	20250103	5360	12.87	20250102	11990	-49.54	20240110	4415	37.03	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
96	20250109	100603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-130	5	-2.10	54433270	8960	26.43	6170	6180	6020	8040	4340	6190	6075.13	1.30	-2491	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	606	38.11	0.71	12	0.09	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6450	-6.05	20250103	5360	13.06	20250102	11990	-49.46	20240110	4415	37.26	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
97	20250109	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-70	5	-1.13	8092640	1317	3.88	6170	6180	6120	8040	4340	6190	6144.72	1.30	-636	6383	6286	6163	6066	5943	6335	6115	50	1850	500	4200	10	1	10000000	612	38.49	0.71	12	0.01	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240110	4415	38.62	20241210	1.37	N	071670	500	50 억	129638	N	N	N	N
98	20250108	160557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	70	2	1.14	208272760	33904	104.41	6120	6260	6040	7950	4290	6120	6143.01	1.29	589	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	619	38.93	0.72	12	0.34	159.00	8574.00	11990	20240110	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240110	4415	40.20	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
99	20250108	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	50	2	0.82	196754410	32040	98.67	6120	6260	6040	7950	4290	6120	6140.90	1.29	1642	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	617	38.81	0.72	12	0.32	159.00	8574.00	11990	20240110	-48.54	4415	20241210	39.75	6450	-4.34	20250103	5360	15.11	20250102	11990	-48.54	20240110	4415	39.75	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
100	20250108	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	40	2	0.65	187982450	30620	94.29	6120	6260	6040	7950	4290	6120	6139.20	1.29	1475	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	616	38.74	0.72	12	0.31	159.00	8574.00	11990	20240110	-48.62	4415	20241210	39.52	6450	-4.50	20250103	5360	14.93	20250102	11990	-48.62	20240110	4415	39.52	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
101	20250108	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	80	2	1.31	174249940	28385	87.41	6120	6260	6040	7950	4290	6120	6138.80	1.29	2617	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	620	38.99	0.72	12	0.28	159.00	8574.00	11990	20240110	-48.29	4415	20241210	40.43	6450	-3.88	20250103	5360	15.67	20250102	11990	-48.29	20240110	4415	40.43	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
102	20250108	120558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	70	2	1.14	162115600	26415	81.34	6120	6260	6040	7950	4290	6120	6137.26	1.29	3200	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	619	38.93	0.72	12	0.26	159.00	8574.00	11990	20240110	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240110	4415	40.20	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
103	20250108	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	70	2	1.14	102726130	16839	51.86	6120	6200	6040	7950	4290	6120	6100.49	1.29	2778	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	619	38.93	0.72	12	0.17	159.00	8574.00	11990	20240110	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240110	4415	40.20	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
104	20250108	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-70	5	-1.14	63376980	10405	32.04	6120	6190	6040	7950	4290	6120	6091.01	1.29	543	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	605	38.05	0.71	12	0.10	159.00	8574.00	11990	20240110	-49.54	4415	20241210	37.03	6450	-6.20	20250103	5360	12.87	20250102	11990	-49.54	20240110	4415	37.03	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
105	20250108	090601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-50	5	-0.82	1421780	234	0.72	6120	6120	6070	7950	4290	6120	6075.98	1.29	-196	6360	6240	6140	6020	5920	6190	5970	50	1830	500	4160	10	1	10000000	607	38.18	0.71	12	0.00	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6450	-5.89	20250103	5360	13.25	20250102	11990	-49.37	20240110	4415	37.49	20241210	1.33	N	071670	500	50 억	129091	N	N	N	N
106	20250107	160555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-110	5	-1.77	198505850	32386	69.46	6230	6260	6040	8090	4370	6230	6129.37	1.31	-2087	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	612	38.49	0.71	12	0.32	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240110	4415	38.62	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
107	20250107	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-150	5	-2.41	188689980	30772	66.00	6230	6260	6040	8090	4370	6230	6131.87	1.31	-1988	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	608	38.24	0.71	12	0.31	159.00	8574.00	11990	20240110	-49.29	4415	20241210	37.71	6450	-5.74	20250103	5360	13.43	20250102	11990	-49.29	20240110	4415	37.71	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
108	20250107	140555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-110	5	-1.77	173298700	28245	60.58	6230	6260	6040	8090	4370	6230	6135.55	1.31	-480	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	612	38.49	0.71	12	0.28	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240110	4415	38.62	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
109	20250107	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	-110	5	-1.77	160878180	26219	56.23	6230	6260	6040	8090	4370	6230	6135.94	1.31	470	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	612	38.49	0.71	12	0.26	159.00	8574.00	11990	20240110	-48.96	4415	20241210	38.62	6450	-5.12	20250103	5360	14.18	20250102	11990	-48.96	20240110	4415	38.62	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
110	20250107	120556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6110	-120	5	-1.93	149712960	24394	52.32	6230	6260	6040	8090	4370	6230	6137.29	1.31	1662	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	611	38.43	0.71	12	0.24	159.00	8574.00	11990	20240110	-49.04	4415	20241210	38.39	6450	-5.27	20250103	5360	13.99	20250102	11990	-49.04	20240110	4415	38.39	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
111	20250107	110553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	-130	5	-2.09	136234400	22191	47.59	6230	6260	6040	8090	4370	6230	6139.17	1.31	1934	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	610	38.36	0.71	12	0.22	159.00	8574.00	11990	20240110	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240110	4415	38.17	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
112	20250107	100558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	-100	5	-1.61	66281660	10693	22.93	6230	6260	6130	8090	4370	6230	6198.60	1.31	-1141	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	613	38.55	0.71	12	0.11	159.00	8574.00	11990	20240110	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240110	4415	38.84	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
113	20250107	090557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6220	-10	5	-0.16	11388880	1828	3.92	6230	6240	6220	8090	4370	6230	6230.24	1.31	688	6416	6322	6226	6132	6036	6275	6085	50	1860	500	4230	10	1	10000000	622	39.12	0.73	12	0.02	159.00	8574.00	11990	20240110	-48.12	4415	20241210	40.88	6450	-3.57	20250103	5360	16.04	20250102	11990	-48.12	20240110	4415	40.88	20241210	1.36	N	071670	500	50 억	131103	N	N	N	N
114	20250106	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	-20	5	-0.32	290050690	46604	38.83	6250	6320	6130	8120	4380	6250	6223.73	1.36	-4638	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	623	39.18	0.73	12	0.47	159.00	8574.00	11990	20240110	-48.04	4415	20241210	41.11	6450	-3.41	20250103	5360	16.23	20250102	11990	-48.04	20240110	4415	41.11	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
115	20250106	150550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	-50	5	-0.80	274206960	44055	36.70	6250	6320	6130	8120	4380	6250	6224.20	1.36	-4384	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	620	38.99	0.72	12	0.44	159.00	8574.00	11990	20240110	-48.29	4415	20241210	40.43	6450	-3.88	20250103	5360	15.67	20250102	11990	-48.29	20240110	4415	40.43	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
116	20250106	140549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	-60	5	-0.96	252606350	40565	33.80	6250	6320	6130	8120	4380	6250	6227.20	1.36	-4215	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	619	38.93	0.72	12	0.41	159.00	8574.00	11990	20240110	-48.37	4415	20241210	40.20	6450	-4.03	20250103	5360	15.49	20250102	11990	-48.37	20240110	4415	40.20	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
117	20250106	130547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	-20	5	-0.32	186638130	29908	24.92	6250	6320	6130	8120	4380	6250	6240.41	1.36	-1538	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	623	39.18	0.73	12	0.30	159.00	8574.00	11990	20240110	-48.04	4415	20241210	41.11	6450	-3.41	20250103	5360	16.23	20250102	11990	-48.04	20240110	4415	41.11	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
118	20250106	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6270	20	2	0.32	171232510	27445	22.87	6250	6320	6130	8120	4380	6250	6239.11	1.36	-1701	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	627	39.43	0.73	12	0.27	159.00	8574.00	11990	20240110	-47.71	4415	20241210	42.02	6450	-2.79	20250103	5360	16.98	20250102	11990	-47.71	20240110	4415	42.02	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
119	20250106	110547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6290	40	2	0.64	156208020	25046	20.87	6250	6320	6130	8120	4380	6250	6236.85	1.36	-1382	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	629	39.56	0.73	12	0.25	159.00	8574.00	11990	20240110	-47.54	4415	20241210	42.47	6450	-2.48	20250103	5360	17.35	20250102	11990	-47.54	20240110	4415	42.47	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
120	20250106	100546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6240	-10	5	-0.16	124691680	20020	16.68	6250	6270	6130	8120	4380	6250	6228.36	1.36	-85	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	624	39.25	0.73	12	0.20	159.00	8574.00	11990	20240110	-47.96	4415	20241210	41.34	6450	-3.26	20250103	5360	16.42	20250102	11990	-47.96	20240110	4415	41.34	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
121	20250106	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	-70	5	-1.12	44519990	7143	5.95	6250	6250	6180	8120	4380	6250	6232.67	1.36	98	6683	6466	6233	6016	5783	6575	6125	50	1870	500	4250	10	1	10000000	618	38.87	0.72	12	0.07	159.00	8574.00	11990	20240110	-48.46	4415	20241210	39.98	6450	-4.19	20250103	5360	15.30	20250102	11990	-48.46	20240110	4415	39.98	20241210	1.43	N	071670	500	50 억	135736	N	N	N	N
122	20250103	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6250	190	2	3.14	736833940	118612	52.92	6090	6450	6000	7870	4250	6060	6212.03	1.31	4990	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	625	39.31	0.73	12	1.19	159.00	8574.00	11990	20240110	-47.87	4415	20241210	41.56	6450	-3.10	20250103	5360	16.60	20250102	11990	-47.87	20240110	4415	41.56	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
123	20250103	150545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6100	40	2	0.66	704371900	113383	50.59	6090	6450	6000	7870	4250	6060	6212.37	1.31	5433	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	610	38.36	0.71	12	1.13	159.00	8574.00	11990	20240110	-49.12	4415	20241210	38.17	6450	-5.43	20250103	5360	13.81	20250102	11990	-49.12	20240110	4415	38.17	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
124	20250103	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	70	2	1.16	625801340	100489	44.84	6090	6450	6000	7870	4250	6060	6227.62	1.31	2577	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	613	38.55	0.71	12	1.00	159.00	8574.00	11990	20240110	-48.87	4415	20241210	38.84	6450	-4.96	20250103	5360	14.37	20250102	11990	-48.87	20240110	4415	38.84	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
125	20250103	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	120	2	1.98	574218310	92081	41.09	6090	6450	6000	7870	4250	6060	6236.08	1.31	4215	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	618	38.87	0.72	12	0.92	159.00	8574.00	11990	20240110	-48.46	4415	20241210	39.98	6450	-4.19	20250103	5360	15.30	20250102	11990	-48.46	20240110	4415	39.98	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
126	20250103	120543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6270	210	2	3.47	535133330	85773	38.27	6090	6450	6000	7870	4250	6060	6239.03	1.31	4794	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	627	39.43	0.73	12	0.86	159.00	8574.00	11990	20240110	-47.71	4415	20241210	42.02	6450	-2.79	20250103	5360	16.98	20250102	11990	-47.71	20240110	4415	42.02	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
127	20250103	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	10	2	0.17	135157230	22274	9.94	6090	6150	6000	7870	4250	6060	6067.95	1.31	-66	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	607	38.18	0.71	12	0.22	159.00	8574.00	11990	20240110	-49.37	4415	20241210	37.49	6400	-5.16	20250102	5360	13.25	20250102	11990	-49.37	20240110	4415	37.49	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
128	20250103	100542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	-40	5	-0.66	114922640	18927	8.45	6090	6150	6000	7870	4250	6060	6071.91	1.31	391	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	602	37.86	0.70	12	0.19	159.00	8574.00	11990	20240110	-49.79	4415	20241210	36.35	6400	-5.94	20250102	5360	12.31	20250102	11990	-49.79	20240110	4415	36.35	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
129	20250103	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	0	3	0.00	44380350	7312	3.26	6090	6130	6000	7870	4250	6060	6069.57	1.31	1124	6980	6520	5940	5480	4900	6750	5710	50	1810	500	4120	10	1	10000000	606	38.11	0.71	12	0.07	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6400	-5.31	20250102	5360	13.06	20250102	11990	-49.46	20240110	4415	37.26	20241210	1.41	N	071670	500	50 억	130828	N	N	N	N
130	20250102	160540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	530	2	9.58	1352383700	222883	2449.26	5500	6400	5360	7180	3880	5530	6067.70	1.31	143	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	606	38.11	0.71	12	2.23	159.00	8574.00	11990	20240110	-49.46	4415	20241210	37.26	6400	-5.31	20250102	5360	13.06	20250102	11990	-49.46	20240110	4415	37.26	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
131	20250102	150540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6160	630	2	11.39	1291214420	212852	2339.03	5500	6400	5360	7180	3880	5530	6066.25	1.31	-488	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	616	38.74	0.72	12	2.13	159.00	8574.00	11990	20240110	-48.62	4415	20241210	39.52	6400	-3.75	20250102	5360	14.93	20250102	11990	-48.62	20240110	4415	39.52	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
132	20250102	140538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	640	2	11.57	1161223090	191959	2109.44	5500	6400	5360	7180	3880	5530	6049.33	1.31	-3781	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	617	38.81	0.72	12	1.92	159.00	8574.00	11990	20240110	-48.54	4415	20241210	39.75	6400	-3.59	20250102	5360	15.11	20250102	11990	-48.54	20240110	4415	39.75	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
133	20250102	130538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	510	2	9.22	598248940	101505	1115.44	5500	6150	5360	7180	3880	5530	5893.79	1.31	337	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	604	37.99	0.70	12	1.02	159.00	8574.00	11990	20240110	-49.62	4415	20241210	36.81	6150	-1.79	20250102	5360	12.69	20250102	11990	-49.62	20240110	4415	36.81	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
134	20250102	120538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	510	2	9.22	407316030	69852	767.60	5500	6040	5360	7180	3880	5530	5831.13	1.31	50	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	604	37.99	0.70	12	0.70	159.00	8574.00	11990	20240110	-49.62	4415	20241210	36.81	6040	0.00	20250102	5360	12.69	20250102	11990	-49.62	20240110	4415	36.81	20241210	1.41	N	071670	500	50 억	130531	Y	N	N	N
135	20250102	110529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	-40	5	-0.72	74829200	13563	149.04	5500	5620	5360	7180	3880	5530	5517.16	1.31	1791	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	549	34.53	0.64	12	0.14	159.00	8574.00	11990	20240110	-54.21	4415	20241210	24.35	5620	-2.31	20250102	5360	2.43	20250102	11990	-54.21	20240110	4415	24.35	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
136	20250102	100536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5580	50	2	0.90	12516700	2244	24.66	5500	5620	5500	7180	3880	5530	5577.85	1.31	393	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	558	35.09	0.65	12	0.02	159.00	8574.00	11990	20240110	-53.46	4415	20241210	26.39	5620	-0.71	20250102	5500	1.45	20250102	11990	-53.46	20240110	4415	26.39	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N
137	20250102	090531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	1.31	0	5683	5606	5453	5376	5223	5645	5415	50	1650	500	3760	10	1	10000000	553	34.78	0.64	12	0.00	159.00	8574.00	11990	20240110	-53.88	4415	20241210	25.25	0	0.00	0	0	0.00	0	11990	-53.88	20240110	4415	25.25	20241210	1.41	N	071670	500	50 억	130531	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History