KissMeData/241790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-30	5	-0.56	89958430	17034	100.73	5370	5370	5250	6920	3740	5330	5281.11	0.79	-1122	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	530	4.08	0.50	12	0.17	1298.00	10702.00	13410	20240124	-60.48	4130	20241210	28.33	5370	0.00	20250122	4630	14.47	20250102	13410	-60.48	20240124	4130	28.33	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
3	20250124	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	-20	5	-0.38	83139060	15746	93.12	5370	5370	5250	6920	3740	5330	5280.01	0.79	-728	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	531	4.09	0.50	12	0.16	1298.00	10702.00	13410	20240124	-60.40	4130	20241210	28.57	5370	0.00	20250122	4630	14.69	20250102	13410	-60.40	20240124	4130	28.57	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
4	20250124	141041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-60	5	-1.13	73466170	13908	82.25	5370	5370	5250	6920	3740	5330	5282.30	0.79	-1202	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	527	4.06	0.49	12	0.14	1298.00	10702.00	13410	20240124	-60.70	4130	20241210	27.60	5370	0.00	20250122	4630	13.82	20250102	13410	-60.70	20240124	4130	27.60	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
5	20250124	131042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	20	2	0.38	64643340	12240	72.38	5370	5370	5250	6920	3740	5330	5281.32	0.79	-812	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	535	4.12	0.50	12	0.12	1298.00	10702.00	13410	20240124	-60.10	4130	20241210	29.54	5370	0.00	20250122	4630	15.55	20250102	13410	-60.10	20240124	4130	29.54	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
6	20250124	121039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	20	2	0.38	53659270	10161	60.09	5370	5370	5250	6920	3740	5330	5280.90	0.79	-743	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	535	4.12	0.50	12	0.10	1298.00	10702.00	13410	20240124	-60.10	4130	20241210	29.54	5370	0.00	20250122	4630	15.55	20250102	13410	-60.10	20240124	4130	29.54	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
7	20250124	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-50	5	-0.94	46956340	8892	52.58	5370	5370	5250	6920	3740	5330	5280.74	0.79	-443	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	528	4.07	0.49	12	0.09	1298.00	10702.00	13410	20240124	-60.63	4130	20241210	27.85	5370	0.00	20250122	4630	14.04	20250102	13410	-60.63	20240124	4130	27.85	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
8	20250124	101037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	-40	5	-0.75	18559400	3503	20.72	5370	5370	5260	6920	3740	5330	5298.14	0.79	-776	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	529	4.08	0.49	12	0.04	1298.00	10702.00	13410	20240124	-60.55	4130	20241210	28.09	5370	0.00	20250122	4630	14.25	20250102	13410	-60.55	20240124	4130	28.09	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
9	20250124	091044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	-40	5	-0.75	64320	12	0.07	5370	5370	5290	6920	3740	5330	5360.00	0.79	-3	5436	5382	5316	5262	5196	5410	5290	50	1590	500	3510	10	1	10002634	529	4.08	0.49	12	0.00	1298.00	10702.00	13410	20240124	-60.55	4130	20241210	28.09	5370	0.00	20250122	4630	14.25	20250102	13410	-60.55	20240124	4130	28.09	20241210	3.14	N	241790	500	50 억	78804	N	N	N	N
10	20250123	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	10	2	0.19	89909620	16908	49.27	5320	5370	5250	6910	3730	5320	5317.58	0.81	-2401	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	533	4.11	0.50	12	0.17	1298.00	10702.00	13410	20240124	-60.25	4130	20241210	29.06	5370	0.00	20250122	4630	15.12	20250102	13410	-60.25	20240124	4130	29.06	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
11	20250123	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	10	2	0.19	82310580	15483	45.11	5320	5370	5250	6910	3730	5320	5316.19	0.81	-2185	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	533	4.11	0.50	12	0.15	1298.00	10702.00	13410	20240124	-60.25	4130	20241210	29.06	5370	0.00	20250122	4630	15.12	20250102	13410	-60.25	20240124	4130	29.06	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
12	20250123	141037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	20	2	0.38	69619090	13100	38.17	5320	5370	5250	6910	3730	5320	5314.43	0.81	-1436	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	534	4.11	0.50	12	0.13	1298.00	10702.00	13410	20240124	-60.18	4130	20241210	29.30	5370	0.00	20250122	4630	15.33	20250102	13410	-60.18	20240124	4130	29.30	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
13	20250123	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	20	2	0.38	57885690	10902	31.77	5320	5370	5250	6910	3730	5320	5309.64	0.81	-1408	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	534	4.11	0.50	12	0.11	1298.00	10702.00	13410	20240124	-60.18	4130	20241210	29.30	5370	0.00	20250122	4630	15.33	20250102	13410	-60.18	20240124	4130	29.30	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
14	20250123	121035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	30	2	0.56	47826670	9023	26.29	5320	5370	5250	6910	3730	5320	5300.53	0.81	-1235	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	535	4.12	0.50	12	0.09	1298.00	10702.00	13410	20240124	-60.10	4130	20241210	29.54	5370	0.00	20250122	4630	15.55	20250102	13410	-60.10	20240124	4130	29.54	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
15	20250123	111026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	-10	5	-0.19	44756150	8444	24.60	5320	5370	5250	6910	3730	5320	5300.35	0.81	-1206	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	531	4.09	0.50	12	0.08	1298.00	10702.00	13410	20240124	-60.40	4130	20241210	28.57	5370	0.00	20250122	4630	14.69	20250102	13410	-60.40	20240124	4130	28.57	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
16	20250123	101034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-20	5	-0.38	26700170	5041	14.69	5320	5340	5250	6910	3730	5320	5296.60	0.81	-1065	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	530	4.08	0.50	12	0.05	1298.00	10702.00	13410	20240124	-60.48	4130	20241210	28.33	5370	-1.30	20250122	4630	14.47	20250102	13410	-60.48	20240124	4130	28.33	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
17	20250123	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	20	2	0.38	6735140	1266	3.69	5320	5340	5320	6910	3730	5320	5320.02	0.81	-463	5500	5410	5280	5190	5060	5455	5235	50	1590	500	3510	10	1	10002634	534	4.11	0.50	12	0.01	1298.00	10702.00	13410	20240124	-60.18	4130	20241210	29.30	5370	-0.56	20250122	4630	15.33	20250102	13410	-60.18	20240124	4130	29.30	20241210	3.12	N	241790	500	50 억	81038	N	N	N	N
18	20250122	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	90	2	1.72	181695430	34319	151.05	5230	5370	5150	6790	3670	5230	5293.47	0.81	-4	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	532	4.10	0.50	12	0.34	1298.00	10702.00	13410	20240124	-60.33	4130	20241210	28.81	5370	-0.93	20250122	4630	14.90	20250102	13410	-60.33	20240124	4130	28.81	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
19	20250122	151028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	70	2	1.34	163256970	30854	135.80	5230	5370	5150	6790	3670	5230	5291.27	0.81	-93	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	530	4.08	0.50	12	0.31	1298.00	10702.00	13410	20240124	-60.48	4130	20241210	28.33	5370	-1.30	20250122	4630	14.47	20250102	13410	-60.48	20240124	4130	28.33	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
20	20250122	141027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	100	2	1.91	121750230	23071	101.54	5230	5370	5150	6790	3670	5230	5277.20	0.81	-346	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	533	4.11	0.50	12	0.23	1298.00	10702.00	13410	20240124	-60.25	4130	20241210	29.06	5370	-0.74	20250122	4630	15.12	20250102	13410	-60.25	20240124	4130	29.06	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
21	20250122	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	100	2	1.91	117274950	22231	97.84	5230	5370	5150	6790	3670	5230	5275.29	0.81	-437	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	533	4.11	0.50	12	0.22	1298.00	10702.00	13410	20240124	-60.25	4130	20241210	29.06	5370	-0.74	20250122	4630	15.12	20250102	13410	-60.25	20240124	4130	29.06	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
22	20250122	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	90	2	1.72	85482780	16272	71.62	5230	5330	5150	6790	3670	5230	5253.37	0.81	-1274	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	532	4.10	0.50	12	0.16	1298.00	10702.00	13410	20240124	-60.33	4130	20241210	28.81	5330	-0.19	20250122	4630	14.90	20250102	13410	-60.33	20240124	4130	28.81	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
23	20250122	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	90	2	1.72	72699790	13862	61.01	5230	5330	5150	6790	3670	5230	5244.54	0.81	-1182	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	532	4.10	0.50	12	0.14	1298.00	10702.00	13410	20240124	-60.33	4130	20241210	28.81	5330	-0.19	20250122	4630	14.90	20250102	13410	-60.33	20240124	4130	28.81	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
24	20250122	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	20	2	0.38	34990770	6730	29.62	5230	5250	5150	6790	3670	5230	5199.22	0.81	-1063	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	525	4.04	0.49	12	0.07	1298.00	10702.00	13410	20240124	-60.85	4130	20241210	27.12	5310	-1.13	20250103	4630	13.39	20250102	13410	-60.85	20240124	4130	27.12	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
25	20250122	091029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	-80	5	-1.53	10393430	1998	8.79	5230	5230	5150	6790	3670	5230	5201.92	0.81	-125	5363	5296	5223	5156	5083	5300	5160	50	1560	500	3450	10	1	10002634	515	3.97	0.48	12	0.02	1298.00	10702.00	13410	20240124	-61.60	4130	20241210	24.70	5310	-3.01	20250103	4630	11.23	20250102	13410	-61.60	20240124	4130	24.70	20241210	3.11	N	241790	500	50 억	81182	N	N	N	N
26	20250121	161020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	0	3	0.00	118189240	22719	92.70	5230	5290	5150	6790	3670	5230	5202.22	0.83	-1823	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	523	4.03	0.49	12	0.23	1298.00	10702.00	13410	20240124	-61.00	4130	20241210	26.63	5310	-1.51	20250103	4630	12.96	20250102	13410	-61.00	20240124	4130	26.63	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
27	20250121	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-20	5	-0.38	112615050	21653	88.35	5230	5290	5150	6790	3670	5230	5200.90	0.83	-1636	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	521	4.01	0.49	12	0.22	1298.00	10702.00	13410	20240124	-61.15	4130	20241210	26.15	5310	-1.88	20250103	4630	12.53	20250102	13410	-61.15	20240124	4130	26.15	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
28	20250121	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-40	5	-0.76	97112700	18668	76.17	5230	5290	5150	6790	3670	5230	5202.09	0.83	-940	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	519	4.00	0.48	12	0.19	1298.00	10702.00	13410	20240124	-61.30	4130	20241210	25.67	5310	-2.26	20250103	4630	12.10	20250102	13410	-61.30	20240124	4130	25.67	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
29	20250121	131022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-40	5	-0.76	78747340	15120	61.70	5230	5290	5160	6790	3670	5230	5208.16	0.83	-1073	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	519	4.00	0.48	12	0.15	1298.00	10702.00	13410	20240124	-61.30	4130	20241210	25.67	5310	-2.26	20250103	4630	12.10	20250102	13410	-61.30	20240124	4130	25.67	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
30	20250121	121005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-60	5	-1.15	65242650	12516	51.07	5230	5290	5160	6790	3670	5230	5212.74	0.83	-1440	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	517	3.98	0.48	12	0.13	1298.00	10702.00	13410	20240124	-61.45	4130	20241210	25.18	5310	-2.64	20250103	4630	11.66	20250102	13410	-61.45	20240124	4130	25.18	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
31	20250121	110929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	0	3	0.00	48951330	9375	38.25	5230	5290	5160	6790	3670	5230	5221.48	0.83	-1620	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	523	4.03	0.49	12	0.09	1298.00	10702.00	13410	20240124	-61.00	4130	20241210	26.63	5310	-1.51	20250103	4630	12.96	20250102	13410	-61.00	20240124	4130	26.63	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
32	20250121	100924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	-50	5	-0.96	28792100	5515	22.50	5230	5290	5160	6790	3670	5230	5220.69	0.83	-670	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	518	3.99	0.48	12	0.06	1298.00	10702.00	13410	20240124	-61.37	4130	20241210	25.42	5310	-2.45	20250103	4630	11.88	20250102	13410	-61.37	20240124	4130	25.42	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
33	20250121	091025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	10	2	0.19	544600	104	0.42	5230	5250	5210	6790	3670	5230	5236.54	0.83	9	5323	5276	5193	5146	5063	5300	5170	50	1560	500	3450	10	1	10002634	524	4.04	0.49	12	0.00	1298.00	10702.00	13410	20240124	-60.92	4130	20241210	26.88	5310	-1.32	20250103	4630	13.17	20250102	13410	-60.92	20240124	4130	26.88	20241210	3.05	N	241790	500	50 억	83006	N	N	N	N
34	20250120	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	100	2	1.95	127023780	24506	60.61	5150	5240	5110	6660	3600	5130	5182.41	0.83	-277	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	523	4.03	0.49	12	0.24	1298.00	10702.00	13410	20240124	-61.00	4130	20241210	26.63	5310	-1.51	20250103	4630	12.96	20250102	13410	-61.00	20240124	4130	26.63	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
35	20250120	151022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	90	2	1.75	118565040	22887	56.61	5150	5240	5110	6660	3600	5130	5180.55	0.83	-274	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	522	4.02	0.49	12	0.23	1298.00	10702.00	13410	20240124	-61.07	4130	20241210	26.39	5310	-1.69	20250103	4630	12.74	20250102	13410	-61.07	20240124	4130	26.39	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
36	20250120	141020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	90	2	1.75	106132610	20498	50.70	5150	5240	5110	6660	3600	5130	5177.81	0.83	-420	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	522	4.02	0.49	12	0.20	1298.00	10702.00	13410	20240124	-61.07	4130	20241210	26.39	5310	-1.69	20250103	4630	12.74	20250102	13410	-61.07	20240124	4130	26.39	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
37	20250120	131020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	70	2	1.36	91654310	17718	43.82	5150	5240	5110	6660	3600	5130	5173.06	0.83	-610	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	520	4.01	0.49	12	0.18	1298.00	10702.00	13410	20240124	-61.22	4130	20241210	25.91	5310	-2.07	20250103	4630	12.31	20250102	13410	-61.22	20240124	4130	25.91	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
38	20250120	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	90	2	1.75	82187130	15896	39.32	5150	5240	5110	6660	3600	5130	5170.41	0.83	-640	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	522	4.02	0.49	12	0.16	1298.00	10702.00	13410	20240124	-61.07	4130	20241210	26.39	5310	-1.69	20250103	4630	12.74	20250102	13410	-61.07	20240124	4130	26.39	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
39	20250120	111022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	100	2	1.95	67542970	13085	32.36	5150	5230	5110	6660	3600	5130	5161.97	0.83	-744	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	523	4.03	0.49	12	0.13	1298.00	10702.00	13410	20240124	-61.00	4130	20241210	26.63	5310	-1.51	20250103	4630	12.96	20250102	13410	-61.00	20240124	4130	26.63	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
40	20250120	101021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	0	3	0.00	33206450	6477	16.02	5150	5150	5110	6660	3600	5130	5126.80	0.83	214	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	513	3.95	0.48	12	0.06	1298.00	10702.00	13410	20240124	-61.74	4130	20241210	24.21	5310	-3.39	20250103	4630	10.80	20250102	13410	-61.74	20240124	4130	24.21	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
41	20250120	091022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-10	5	-0.19	10388350	2024	5.01	5150	5150	5120	6660	3600	5130	5132.64	0.83	-212	5253	5191	5088	5026	4923	5222	5057	50	1530	500	3380	10	1	10002634	512	3.94	0.48	12	0.02	1298.00	10702.00	13410	20240124	-61.82	4130	20241210	23.97	5310	-3.58	20250103	4630	10.58	20250102	13410	-61.82	20240124	4130	23.97	20241210	3.01	N	241790	500	50 억	83138	N	N	N	N
42	20250117	161017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	145	2	2.91	204482145	40279	126.90	4985	5150	4985	6480	3490	4985	5076.51	0.82	1055	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	513	3.95	0.48	12	0.40	1298.00	10702.00	13410	20240124	-61.74	4130	20241210	24.21	5310	-3.39	20250103	4630	10.80	20250102	13410	-61.74	20240124	4130	24.21	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
43	20250117	151015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	135	2	2.71	177548165	34998	110.26	4985	5150	4985	6480	3490	4985	5073.09	0.82	659	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	512	3.94	0.48	12	0.35	1298.00	10702.00	13410	20240124	-61.82	4130	20241210	23.97	5310	-3.58	20250103	4630	10.58	20250102	13410	-61.82	20240124	4130	23.97	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
44	20250117	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	115	2	2.31	119523685	23647	74.50	4985	5150	4985	6480	3490	4985	5054.50	0.82	-15	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	510	3.93	0.48	12	0.24	1298.00	10702.00	13410	20240124	-61.97	4130	20241210	23.49	5310	-3.95	20250103	4630	10.15	20250102	13410	-61.97	20240124	4130	23.49	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
45	20250117	131019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	45	2	0.90	52088175	10410	32.80	4985	5030	4985	6480	3490	4985	5003.67	0.82	-584	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	503	3.88	0.47	12	0.10	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
46	20250117	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	10	2	0.20	41770480	8350	26.31	4985	5030	4985	6480	3490	4985	5002.45	0.82	-582	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	5	1	10002634	500	3.85	0.47	12	0.08	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
47	20250117	111019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	25	2	0.50	28555345	5705	17.97	4985	5030	4985	6480	3490	4985	5005.32	0.82	-804	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	501	3.86	0.47	12	0.06	1298.00	10702.00	13410	20240124	-62.64	4130	20241210	21.31	5310	-5.65	20250103	4630	8.21	20250102	13410	-62.64	20240124	4130	21.31	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
48	20250117	101022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	15	2	0.30	8501050	1703	5.37	4985	5030	4985	6480	3490	4985	4991.81	0.82	-722	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	10	1	10002634	500	3.85	0.47	12	0.02	1298.00	10702.00	13410	20240124	-62.71	4130	20241210	21.07	5310	-5.84	20250103	4630	7.99	20250102	13410	-62.71	20240124	4130	21.07	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
49	20250117	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	0	3	0.00	4057790	814	2.56	4985	4985	4985	6480	3490	4985	4985.00	0.82	-555	5101	5042	5011	4952	4921	5027	4937	50	1495	500	3290	5	1	10002634	499	3.84	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.83	4130	20241210	20.70	5310	-6.12	20250103	4630	7.67	20250102	13410	-62.83	20240124	4130	20.70	20241210	3.01	N	241790	500	50 억	82226	N	N	N	N
50	20250116	161013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	35	2	0.71	158469300	31634	117.98	4995	5070	4980	6430	3465	4950	5009.46	0.81	1258	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	499	3.84	0.47	12	0.32	1298.00	10702.00	13410	20240124	-62.83	4130	20241210	20.70	5310	-6.12	20250103	4630	7.67	20250102	13410	-62.83	20240124	4130	20.70	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
51	20250116	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	35	2	0.71	151671935	30270	112.89	4995	5070	4985	6430	3465	4950	5010.64	0.81	1665	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	499	3.84	0.47	12	0.30	1298.00	10702.00	13410	20240124	-62.83	4130	20241210	20.70	5310	-6.12	20250103	4630	7.67	20250102	13410	-62.83	20240124	4130	20.70	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
52	20250116	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	45	2	0.91	130761805	26080	97.26	4995	5070	4990	6430	3465	4950	5013.87	0.81	1449	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	500	3.85	0.47	12	0.26	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
53	20250116	131017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	40	2	0.81	124497740	24826	92.59	4995	5070	4990	6430	3465	4950	5014.81	0.81	1203	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	499	3.84	0.47	12	0.25	1298.00	10702.00	13410	20240124	-62.79	4130	20241210	20.82	5310	-6.03	20250103	4630	7.78	20250102	13410	-62.79	20240124	4130	20.82	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
54	20250116	121017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	45	2	0.91	114248035	22772	84.93	4995	5070	4995	6430	3465	4950	5017.04	0.81	995	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	500	3.85	0.47	12	0.23	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
55	20250116	111018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	45	2	0.91	107609905	21444	79.97	4995	5070	4995	6430	3465	4950	5018.18	0.81	836	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	5	1	10002634	500	3.85	0.47	12	0.21	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
56	20250116	101019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	60	2	1.21	90913635	18104	67.52	4995	5070	4995	6430	3465	4950	5021.74	0.81	69	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	10	1	10002634	501	3.86	0.47	12	0.18	1298.00	10702.00	13410	20240124	-62.64	4130	20241210	21.31	5310	-5.65	20250103	4630	8.21	20250102	13410	-62.64	20240124	4130	21.31	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
57	20250116	091021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	100	2	2.02	9007355	1801	6.72	4995	5050	4995	6430	3465	4950	5001.31	0.81	-92	5166	5057	4991	4882	4816	5025	4850	50	1480	500	3260	10	1	10002634	505	3.89	0.47	12	0.02	1298.00	10702.00	13410	20240124	-62.34	4130	20241210	22.28	5310	-4.90	20250103	4630	9.07	20250102	13410	-62.34	20240124	4130	22.28	20241210	3.01	N	241790	500	50 억	80968	N	N	N	N
58	20250115	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-80	5	-1.59	128320845	25803	120.70	5030	5100	4925	6530	3530	5030	4973.10	0.81	-285	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	495	3.81	0.46	12	0.26	1298.00	10702.00	13410	20240124	-63.09	4130	20241210	19.85	5310	-6.78	20250103	4630	6.91	20250102	13410	-63.09	20240124	4130	19.85	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
59	20250115	151016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-75	5	-1.49	123103585	24749	115.77	5030	5100	4925	6530	3530	5030	4974.08	0.81	-183	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	496	3.82	0.46	12	0.25	1298.00	10702.00	13410	20240124	-63.05	4130	20241210	19.98	5310	-6.69	20250103	4630	7.02	20250102	13410	-63.05	20240124	4130	19.98	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
60	20250115	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-100	5	-1.99	105004755	21082	98.62	5030	5100	4925	6530	3530	5030	4980.78	0.81	961	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	493	3.80	0.46	12	0.21	1298.00	10702.00	13410	20240124	-63.24	4130	20241210	19.37	5310	-7.16	20250103	4630	6.48	20250102	13410	-63.24	20240124	4130	19.37	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
61	20250115	131018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-80	5	-1.59	96652345	19389	90.70	5030	5100	4945	6530	3530	5030	4984.91	0.81	1735	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	495	3.81	0.46	12	0.19	1298.00	10702.00	13410	20240124	-63.09	4130	20241210	19.85	5310	-6.78	20250103	4630	6.91	20250102	13410	-63.09	20240124	4130	19.85	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
62	20250115	121001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-75	5	-1.49	92143475	18478	86.43	5030	5100	4945	6530	3530	5030	4986.66	0.81	1846	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	496	3.82	0.46	12	0.18	1298.00	10702.00	13410	20240124	-63.05	4130	20241210	19.98	5310	-6.69	20250103	4630	7.02	20250102	13410	-63.05	20240124	4130	19.98	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
63	20250115	111015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	-55	5	-1.09	84779615	16993	79.49	5030	5100	4945	6530	3530	5030	4989.09	0.81	1887	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	498	3.83	0.46	12	0.17	1298.00	10702.00	13410	20240124	-62.90	4130	20241210	20.46	5310	-6.31	20250103	4630	7.45	20250102	13410	-62.90	20240124	4130	20.46	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
64	20250115	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-35	5	-0.70	38464400	7656	35.81	5030	5100	4995	6530	3530	5030	5024.09	0.81	496	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	500	3.85	0.47	12	0.08	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
65	20250115	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-35	5	-0.70	6320840	1262	5.90	5030	5030	4995	6530	3530	5030	5008.59	0.81	649	5083	5056	5003	4976	4923	5070	4990	50	1500	500	3310	5	1	10002634	500	3.85	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.04	N	241790	500	50 억	81254	N	N	N	N
66	20250114	160956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	30	2	0.60	101040175	20243	137.98	5000	5030	4950	6500	3500	5000	4990.93	0.81	83	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	10	1	10002634	503	3.88	0.47	12	0.20	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
67	20250114	151014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-10	5	-0.20	73778120	14804	100.91	5000	5020	4950	6500	3500	5000	4983.66	0.81	200	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	499	3.84	0.47	12	0.15	1298.00	10702.00	13410	20240124	-62.79	4130	20241210	20.82	5310	-6.03	20250103	4630	7.78	20250102	13410	-62.79	20240124	4130	20.82	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
68	20250114	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-5	5	-0.10	63246715	12688	86.48	5000	5020	4950	6500	3500	5000	4984.77	0.81	164	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	500	3.85	0.47	12	0.13	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
69	20250114	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-15	5	-0.30	29271180	5864	39.97	5000	5020	4975	6500	3500	5000	4991.67	0.81	34	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	499	3.84	0.47	12	0.06	1298.00	10702.00	13410	20240124	-62.83	4130	20241210	20.70	5310	-6.12	20250103	4630	7.67	20250102	13410	-62.83	20240124	4130	20.70	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
70	20250114	121005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-5	5	-0.10	25779675	5164	35.20	5000	5020	4975	6500	3500	5000	4992.19	0.81	42	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	500	3.85	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
71	20250114	111004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-5	5	-0.10	24007360	4809	32.78	5000	5020	4975	6500	3500	5000	4992.17	0.81	44	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	500	3.85	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
72	20250114	101004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-15	5	-0.30	21462090	4298	29.30	5000	5020	4980	6500	3500	5000	4993.51	0.81	-69	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	499	3.84	0.47	12	0.04	1298.00	10702.00	13410	20240124	-62.83	4130	20241210	20.70	5310	-6.12	20250103	4630	7.67	20250102	13410	-62.83	20240124	4130	20.70	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
73	20250114	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-20	5	-0.40	5029900	1006	6.86	5000	5000	4980	6500	3500	5000	4999.90	0.81	-150	5086	5042	4986	4942	4886	5050	4950	50	1500	500	3300	5	1	10002634	498	3.84	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.86	4130	20241210	20.58	5310	-6.21	20250103	4630	7.56	20250102	13410	-62.86	20240124	4130	20.58	20241210	3.06	N	241790	500	50 억	81171	N	N	N	N
74	20250113	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-50	5	-0.99	72993495	14671	178.46	5000	5030	4930	6560	3540	5050	4975.36	0.83	-2349	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	10	1	10002634	500	3.85	0.47	12	0.15	1298.00	10702.00	13410	20240124	-62.71	4130	20241210	21.07	5310	-5.84	20250103	4630	7.99	20250102	13410	-62.71	20240124	4130	21.07	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
75	20250113	151000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-80	5	-1.58	65141720	13100	159.35	5000	5030	4930	6560	3540	5050	4972.65	0.83	-2177	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	5	1	10002634	497	3.83	0.46	12	0.13	1298.00	10702.00	13410	20240124	-62.94	4130	20241210	20.34	5310	-6.40	20250103	4630	7.34	20250102	13410	-62.94	20240124	4130	20.34	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
76	20250113	140936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-100	5	-1.98	55784670	11209	136.35	5000	5030	4950	6560	3540	5050	4976.77	0.83	-1343	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	5	1	10002634	495	3.81	0.46	12	0.11	1298.00	10702.00	13410	20240124	-63.09	4130	20241210	19.85	5310	-6.78	20250103	4630	6.91	20250102	13410	-63.09	20240124	4130	19.85	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
77	20250113	130944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-55	5	-1.09	51512715	10347	125.86	5000	5030	4950	6560	3540	5050	4978.52	0.83	-1378	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	5	1	10002634	500	3.85	0.47	12	0.10	1298.00	10702.00	13410	20240124	-62.75	4130	20241210	20.94	5310	-5.93	20250103	4630	7.88	20250102	13410	-62.75	20240124	4130	20.94	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
78	20250113	120949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-70	5	-1.39	48284040	9697	117.95	5000	5030	4950	6560	3540	5050	4979.28	0.83	-1120	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	5	1	10002634	498	3.84	0.47	12	0.10	1298.00	10702.00	13410	20240124	-62.86	4130	20241210	20.58	5310	-6.21	20250103	4630	7.56	20250102	13410	-62.86	20240124	4130	20.58	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
79	20250113	110947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-70	5	-1.39	35905120	7203	87.62	5000	5030	4965	6560	3540	5050	4984.75	0.83	-1196	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	5	1	10002634	498	3.84	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.86	4130	20241210	20.58	5310	-6.21	20250103	4630	7.56	20250102	13410	-62.86	20240124	4130	20.58	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
80	20250113	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-40	5	-0.79	20261850	4060	49.39	5000	5030	4970	6560	3540	5050	4990.60	0.83	-750	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	10	1	10002634	501	3.86	0.47	12	0.04	1298.00	10702.00	13410	20240124	-62.64	4130	20241210	21.31	5310	-5.65	20250103	4630	8.21	20250102	13410	-62.64	20240124	4130	21.31	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
81	20250113	090952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-40	5	-0.79	5116120	1020	12.41	5000	5030	4975	6560	3540	5050	5015.80	0.83	-591	5150	5100	5050	5000	4950	5075	4975	50	1510	500	3330	10	1	10002634	501	3.86	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.64	4130	20241210	21.31	5310	-5.65	20250103	4630	8.21	20250102	13410	-62.64	20240124	4130	21.31	20241210	3.06	N	241790	500	50 억	83521	N	N	N	N
82	20250110	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-30	5	-0.59	41326860	8202	94.54	5100	5100	5000	6600	3560	5080	5038.49	0.85	-1169	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	505	3.89	0.47	12	0.08	1298.00	10702.00	13410	20240124	-62.34	4130	20241210	22.28	5310	-4.90	20250103	4630	9.07	20250102	13410	-62.34	20240124	4130	22.28	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
83	20250110	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-60	5	-1.18	36187810	7178	82.73	5100	5100	5000	6600	3560	5080	5041.49	0.85	-1088	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	502	3.87	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.57	4130	20241210	21.55	5310	-5.46	20250103	4630	8.42	20250102	13410	-62.57	20240124	4130	21.55	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
84	20250110	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-30	5	-0.59	34080970	6759	77.90	5100	5100	5000	6600	3560	5080	5042.31	0.85	-1129	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	505	3.89	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.34	4130	20241210	22.28	5310	-4.90	20250103	4630	9.07	20250102	13410	-62.34	20240124	4130	22.28	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
85	20250110	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-50	5	-0.98	32997120	6544	75.43	5100	5100	5000	6600	3560	5080	5042.35	0.85	-1019	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	503	3.88	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
86	20250110	120942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-30	5	-0.59	27535750	5459	62.92	5100	5100	5000	6600	3560	5080	5044.10	0.85	-970	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	505	3.89	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.34	4130	20241210	22.28	5310	-4.90	20250103	4630	9.07	20250102	13410	-62.34	20240124	4130	22.28	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
87	20250110	110940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-50	5	-0.98	18259720	3612	41.63	5100	5100	5030	6600	3560	5080	5055.29	0.85	-1051	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	503	3.88	0.47	12	0.04	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
88	20250110	100938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-10	5	-0.20	15218380	3009	34.68	5100	5100	5040	6600	3560	5080	5057.62	0.85	-756	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	507	3.91	0.47	12	0.03	1298.00	10702.00	13410	20240124	-62.19	4130	20241210	22.76	5310	-4.52	20250103	4630	9.50	20250102	13410	-62.19	20240124	4130	22.76	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
89	20250110	090943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-20	5	-0.39	6906880	1365	15.73	5100	5100	5040	6600	3560	5080	5059.99	0.85	-565	5196	5137	5061	5002	4926	5100	4965	50	1520	500	3350	10	1	10002634	506	3.90	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.27	4130	20241210	22.52	5310	-4.71	20250103	4630	9.29	20250102	13410	-62.27	20240124	4130	22.52	20241210	3.07	N	241790	500	50 억	84691	N	N	N	N
90	20250109	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-10	5	-0.20	43563930	8645	27.86	5090	5120	4985	6610	3570	5090	5039.21	0.86	-1794	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	508	3.91	0.47	12	0.09	1298.00	10702.00	13410	20240124	-62.12	4130	20241210	23.00	5310	-4.33	20250103	4630	9.72	20250102	13410	-62.12	20240124	4130	23.00	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
91	20250109	150927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-20	5	-0.39	41705140	8279	26.68	5090	5120	4985	6610	3570	5090	5037.46	0.86	-1694	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	507	3.91	0.47	12	0.08	1298.00	10702.00	13410	20240124	-62.19	4130	20241210	22.76	5310	-4.52	20250103	4630	9.50	20250102	13410	-62.19	20240124	4130	22.76	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
92	20250109	140936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-60	5	-1.18	38847930	7714	24.86	5090	5120	4985	6610	3570	5090	5036.03	0.86	-1343	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	503	3.88	0.47	12	0.08	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
93	20250109	130934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-70	5	-1.38	34717340	6892	22.21	5090	5120	4985	6610	3570	5090	5037.34	0.86	-1280	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	502	3.87	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.57	4130	20241210	21.55	5310	-5.46	20250103	4630	8.42	20250102	13410	-62.57	20240124	4130	21.55	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
94	20250109	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-40	5	-0.79	30592450	6072	19.57	5090	5120	4985	6610	3570	5090	5038.28	0.86	-1278	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	505	3.89	0.47	12	0.06	1298.00	10702.00	13410	20240124	-62.34	4130	20241210	22.28	5310	-4.90	20250103	4630	9.07	20250102	13410	-62.34	20240124	4130	22.28	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
95	20250109	110939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-20	5	-0.39	27383300	5438	17.53	5090	5120	4985	6610	3570	5090	5035.55	0.86	-1015	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	507	3.91	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.19	4130	20241210	22.76	5310	-4.52	20250103	4630	9.50	20250102	13410	-62.19	20240124	4130	22.76	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
96	20250109	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-10	5	-0.20	24881130	4943	15.93	5090	5120	4985	6610	3570	5090	5033.61	0.86	-714	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	508	3.91	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.12	4130	20241210	23.00	5310	-4.33	20250103	4630	9.72	20250102	13410	-62.12	20240124	4130	23.00	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
97	20250109	090941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-90	5	-1.77	6253570	1243	4.01	5090	5120	4985	6610	3570	5090	5031.03	0.86	-243	5213	5151	5068	5006	4923	5182	5037	50	1520	500	3350	10	1	10002634	500	3.85	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.71	4130	20241210	21.07	5310	-5.84	20250103	4630	7.99	20250102	13410	-62.71	20240124	4130	21.07	20241210	3.04	N	241790	500	50 억	86486	N	N	N	N
98	20250108	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	60	2	1.19	157253825	31026	83.37	5030	5130	4985	6530	3530	5030	5067.62	0.85	1309	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	509	3.92	0.48	12	0.31	1298.00	10702.00	13410	20240124	-62.04	4130	20241210	23.24	5310	-4.14	20250103	4630	9.94	20250102	13410	-62.04	20240124	4130	23.24	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
99	20250108	150931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	60	2	1.19	143759105	28373	76.24	5030	5130	4985	6530	3530	5030	5067.42	0.85	1368	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	509	3.92	0.48	12	0.28	1298.00	10702.00	13410	20240124	-62.04	4130	20241210	23.24	5310	-4.14	20250103	4630	9.94	20250102	13410	-62.04	20240124	4130	23.24	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
100	20250108	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	70	2	1.39	77304885	15249	40.97	5030	5130	4985	6530	3530	5030	5070.84	0.85	444	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	510	3.93	0.48	12	0.15	1298.00	10702.00	13410	20240124	-61.97	4130	20241210	23.49	5310	-3.95	20250103	4630	10.15	20250102	13410	-61.97	20240124	4130	23.49	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
101	20250108	130932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	60	2	1.19	67078715	13242	35.58	5030	5130	4985	6530	3530	5030	5067.00	0.85	418	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	509	3.92	0.48	12	0.13	1298.00	10702.00	13410	20240124	-62.04	4130	20241210	23.24	5310	-4.14	20250103	4630	9.94	20250102	13410	-62.04	20240124	4130	23.24	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
102	20250108	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	100	2	1.99	63100105	12462	33.48	5030	5130	4985	6530	3530	5030	5064.80	0.85	143	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	513	3.95	0.48	12	0.12	1298.00	10702.00	13410	20240124	-61.74	4130	20241210	24.21	5310	-3.39	20250103	4630	10.80	20250102	13410	-61.74	20240124	4130	24.21	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
103	20250108	110930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	50	2	0.99	34098615	6768	18.19	5030	5080	4985	6530	3530	5030	5038.87	0.85	391	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	508	3.91	0.47	12	0.07	1298.00	10702.00	13410	20240124	-62.12	4130	20241210	23.00	5310	-4.33	20250103	4630	9.72	20250102	13410	-62.12	20240124	4130	23.00	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
104	20250108	100931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-30	5	-0.60	26960145	5357	14.39	5030	5080	4985	6530	3530	5030	5032.97	0.85	295	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	500	3.85	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.71	4130	20241210	21.07	5310	-5.84	20250103	4630	7.99	20250102	13410	-62.71	20240124	4130	21.07	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
105	20250108	090931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	40	2	0.80	4448965	886	2.38	5030	5070	4985	6530	3530	5030	5010.27	0.85	-20	5146	5087	5001	4942	4856	5117	4972	50	1500	500	3310	10	1	10002634	507	3.91	0.47	12	0.01	1298.00	10702.00	13410	20240124	-62.19	4130	20241210	22.76	5310	-4.52	20250103	4630	9.50	20250102	13410	-62.19	20240124	4130	22.76	20241210	2.99	N	241790	500	50 억	85177	N	N	N	N
106	20250107	160923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	120	2	2.44	183185990	36707	60.14	4915	5060	4915	6380	3440	4910	4990.23	0.85	238	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	10	1	10002634	503	3.88	0.47	12	0.37	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
107	20250107	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	130	2	2.65	165182090	33117	54.26	4915	5060	4915	6380	3440	4910	4987.86	0.85	47	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	10	1	10002634	504	3.88	0.47	12	0.33	1298.00	10702.00	13410	20240124	-62.42	4130	20241210	22.03	5310	-5.08	20250103	4630	8.86	20250102	13410	-62.42	20240124	4130	22.03	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
108	20250107	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	110	2	2.24	147121640	29530	48.38	4915	5060	4915	6380	3440	4910	4982.13	0.85	16	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	10	1	10002634	502	3.87	0.47	12	0.30	1298.00	10702.00	13410	20240124	-62.57	4130	20241210	21.55	5310	-5.46	20250103	4630	8.42	20250102	13410	-62.57	20240124	4130	21.55	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
109	20250107	130923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	120	2	2.44	130472680	26223	42.97	4915	5030	4915	6380	3440	4910	4975.53	0.85	123	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	10	1	10002634	503	3.88	0.47	12	0.26	1298.00	10702.00	13410	20240124	-62.49	4130	20241210	21.79	5310	-5.27	20250103	4630	8.64	20250102	13410	-62.49	20240124	4130	21.79	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
110	20250107	120924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	100	2	2.04	99714110	20083	32.91	4915	5020	4915	6380	3440	4910	4965.13	0.85	41	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	10	1	10002634	501	3.86	0.47	12	0.20	1298.00	10702.00	13410	20240124	-62.64	4130	20241210	21.31	5310	-5.65	20250103	4630	8.21	20250102	13410	-62.64	20240124	4130	21.31	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
111	20250107	110919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	60	2	1.22	68127270	13751	22.53	4915	5000	4915	6380	3440	4910	4954.39	0.85	149	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	5	1	10002634	497	3.83	0.46	12	0.14	1298.00	10702.00	13410	20240124	-62.94	4130	20241210	20.34	5310	-6.40	20250103	4630	7.34	20250102	13410	-62.94	20240124	4130	20.34	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
112	20250107	100924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	25	2	0.51	42456925	8569	14.04	4915	5000	4915	6380	3440	4910	4954.77	0.85	-106	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	5	1	10002634	494	3.80	0.46	12	0.09	1298.00	10702.00	13410	20240124	-63.20	4130	20241210	19.49	5310	-7.06	20250103	4630	6.59	20250102	13410	-63.20	20240124	4130	19.49	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
113	20250107	090927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	60	2	1.22	3125720	634	1.04	4915	4970	4915	6380	3440	4910	4930.51	0.85	249	5163	5036	4963	4836	4763	5100	4900	50	1470	500	3240	5	1	10002634	497	3.83	0.46	12	0.01	1298.00	10702.00	13410	20240124	-62.94	4130	20241210	20.34	5310	-6.40	20250103	4630	7.34	20250102	13410	-62.94	20240124	4130	20.34	20241210	2.91	N	241790	500	50 억	84939	N	N	N	N
114	20250106	160913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	10	2	0.20	300076590	60941	79.59	4900	5090	4890	6370	3430	4900	4924.05	0.89	-4462	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	491	3.78	0.46	12	0.61	1298.00	10702.00	13410	20240124	-63.39	4130	20241210	18.89	5310	-7.53	20250103	4630	6.05	20250102	13410	-63.39	20240124	4130	18.89	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
115	20250106	150912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	25	2	0.51	291175255	59129	77.22	4900	5090	4890	6370	3430	4900	4924.41	0.89	-3715	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	493	3.79	0.46	12	0.59	1298.00	10702.00	13410	20240124	-63.27	4130	20241210	19.25	5310	-7.25	20250103	4630	6.37	20250102	13410	-63.27	20240124	4130	19.25	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
116	20250106	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	10	2	0.20	251517630	51054	66.68	4900	5090	4890	6370	3430	4900	4926.50	0.89	-5719	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	491	3.78	0.46	12	0.51	1298.00	10702.00	13410	20240124	-63.39	4130	20241210	18.89	5310	-7.53	20250103	4630	6.05	20250102	13410	-63.39	20240124	4130	18.89	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
117	20250106	130901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	25	2	0.51	209932885	42582	55.61	4900	5090	4890	6370	3430	4900	4930.09	0.89	-6050	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	493	3.79	0.46	12	0.43	1298.00	10702.00	13410	20240124	-63.27	4130	20241210	19.25	5310	-7.25	20250103	4630	6.37	20250102	13410	-63.27	20240124	4130	19.25	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
118	20250106	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	5	2	0.10	154735530	31341	40.93	4900	5090	4890	6370	3430	4900	4937.16	0.89	-6158	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	491	3.78	0.46	12	0.31	1298.00	10702.00	13410	20240124	-63.42	4130	20241210	18.77	5310	-7.63	20250103	4630	5.94	20250102	13410	-63.42	20240124	4130	18.77	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
119	20250106	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-5	5	-0.10	99702440	20118	26.27	4900	5090	4890	6370	3430	4900	4955.88	0.89	-5344	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	490	3.77	0.46	12	0.20	1298.00	10702.00	13410	20240124	-63.50	4130	20241210	18.52	5310	-7.82	20250103	4630	5.72	20250102	13410	-63.50	20240124	4130	18.52	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
120	20250106	100903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	100	2	2.04	26039345	5202	6.79	4900	5090	4900	6370	3430	4900	5005.64	0.89	-632	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	10	1	10002634	500	3.85	0.47	12	0.05	1298.00	10702.00	13410	20240124	-62.71	4130	20241210	21.07	5310	-5.84	20250103	4630	7.99	20250102	13410	-62.71	20240124	4130	21.07	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
121	20250106	090905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	25	2	0.51	4062545	825	1.08	4900	5000	4900	6370	3430	4900	4924.30	0.89	-10	5506	5202	5006	4702	4506	5355	4855	50	1470	500	3230	5	1	10002634	493	3.79	0.46	12	0.01	1298.00	10702.00	13410	20240124	-63.27	4130	20241210	19.25	5310	-7.25	20250103	4630	6.37	20250102	13410	-63.27	20240124	4130	19.25	20241210	2.95	N	241790	500	50 억	89331	N	N	N	N
122	20250103	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	145	2	3.05	380201325	76568	611.17	4860	5310	4810	6180	3330	4755	4966.00	0.92	-3195	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	490	3.78	0.46	12	0.77	1298.00	10702.00	13410	20240124	-63.46	4130	20241210	18.64	5310	-7.72	20250103	4630	5.83	20250102	13410	-63.46	20240124	4130	18.64	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
123	20250103	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	145	2	3.05	365534220	73559	587.16	4860	5310	4810	6180	3330	4755	4969.75	0.92	-2573	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	490	3.78	0.46	12	0.74	1298.00	10702.00	13410	20240124	-63.46	4130	20241210	18.64	5310	-7.72	20250103	4630	5.83	20250102	13410	-63.46	20240124	4130	18.64	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
124	20250103	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	125	2	2.63	355313075	71468	570.47	4860	5310	4810	6180	3330	4755	4972.14	0.92	-2611	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	488	3.76	0.46	12	0.71	1298.00	10702.00	13410	20240124	-63.61	4130	20241210	18.16	5310	-8.10	20250103	4630	5.40	20250102	13410	-63.61	20240124	4130	18.16	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
125	20250103	130903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	125	2	2.63	344242080	69198	552.35	4860	5310	4810	6180	3330	4755	4975.27	0.92	-2064	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	488	3.76	0.46	12	0.69	1298.00	10702.00	13410	20240124	-63.61	4130	20241210	18.16	5310	-8.10	20250103	4630	5.40	20250102	13410	-63.61	20240124	4130	18.16	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
126	20250103	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	130	2	2.73	331769305	66648	531.99	4860	5310	4810	6180	3330	4755	4978.49	0.92	-2176	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	489	3.76	0.46	12	0.67	1298.00	10702.00	13410	20240124	-63.57	4130	20241210	18.28	5310	-8.00	20250103	4630	5.51	20250102	13410	-63.57	20240124	4130	18.28	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
127	20250103	110903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	190	2	4.00	318945710	64031	511.10	4860	5310	4810	6180	3330	4755	4981.70	0.92	-1702	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	495	3.81	0.46	12	0.64	1298.00	10702.00	13410	20240124	-63.12	4130	20241210	19.73	5310	-6.87	20250103	4630	6.80	20250102	13410	-63.12	20240124	4130	19.73	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
128	20250103	100900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	130	2	2.73	278789730	55890	446.12	4860	5310	4810	6180	3330	4755	4988.88	0.92	-734	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	489	3.76	0.46	12	0.56	1298.00	10702.00	13410	20240124	-63.57	4130	20241210	18.28	5310	-8.00	20250103	4630	5.51	20250102	13410	-63.57	20240124	4130	18.28	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
129	20250103	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	75	2	1.58	237209395	47375	378.15	4860	5310	4810	6180	3330	4755	5007.94	0.92	2496	4858	4806	4718	4666	4578	4832	4692	50	1425	500	3130	5	1	10002634	483	3.72	0.45	12	0.47	1298.00	10702.00	13410	20240124	-63.98	4130	20241210	16.95	5310	-9.04	20250103	4630	4.32	20250102	13410	-63.98	20240124	4130	16.95	20241210	2.95	N	241790	500	50 억	92052	N	N	N	N
130	20250102	160853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	125	2	2.70	59162525	12527	198.12	4680	4770	4630	6010	3245	4630	4722.89	0.93	-814	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	476	3.66	0.44	12	0.13	1298.00	10702.00	13410	20240124	-64.54	4130	20241210	15.13	4770	-0.31	20250102	4630	2.70	20250102	13410	-64.54	20240124	4130	15.13	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
131	20250102	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	125	2	2.70	56498805	11966	189.25	4680	4770	4630	6010	3245	4630	4721.70	0.93	-873	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	476	3.66	0.44	12	0.12	1298.00	10702.00	13410	20240124	-64.54	4130	20241210	15.13	4770	-0.31	20250102	4630	2.70	20250102	13410	-64.54	20240124	4130	15.13	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
132	20250102	140852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	115	2	2.48	42505860	9016	142.59	4680	4770	4630	6010	3245	4630	4714.60	0.93	-1029	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	475	3.66	0.44	12	0.09	1298.00	10702.00	13410	20240124	-64.62	4130	20241210	14.89	4770	-0.52	20250102	4630	2.48	20250102	13410	-64.62	20240124	4130	14.89	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
133	20250102	130855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	105	2	2.27	23845465	5073	80.23	4680	4770	4630	6010	3245	4630	4700.63	0.93	-646	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	474	3.65	0.44	12	0.05	1298.00	10702.00	13410	20240124	-64.69	4130	20241210	14.65	4770	-0.73	20250102	4630	2.27	20250102	13410	-64.69	20240124	4130	14.65	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
134	20250102	120852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	85	2	1.84	8541880	1823	28.83	4680	4770	4630	6010	3245	4630	4685.99	0.93	23	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	472	3.63	0.44	12	0.02	1298.00	10702.00	13410	20240124	-64.84	4130	20241210	14.16	4770	-1.15	20250102	4630	1.84	20250102	13410	-64.84	20240124	4130	14.16	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
135	20250102	110843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	95	2	2.05	7197800	1539	24.34	4680	4725	4630	6010	3245	4630	4677.30	0.93	39	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	473	3.64	0.44	12	0.02	1298.00	10702.00	13410	20240124	-64.77	4130	20241210	14.41	4725	0.00	20250102	4630	2.05	20250102	13410	-64.77	20240124	4130	14.41	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
136	20250102	100851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	45	2	0.97	354740	76	1.20	4680	4680	4630	6010	3245	4630	4674.69	0.93	-43	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	468	3.60	0.44	12	0.00	1298.00	10702.00	13410	20240124	-65.14	4130	20241210	13.20	4680	-0.11	20250102	4630	0.97	20250102	13410	-65.14	20240124	4130	13.20	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N
137	20250102	090842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	0.93	0	4706	4667	4611	4572	4516	4687	4592	50	1380	500	3050	5	1	10002634	463	3.57	0.43	12	0.00	1298.00	10702.00	13410	20240124	-65.47	4130	20241210	12.11	0	0.00	0	0	0.00	0	13410	-65.47	20240124	4130	12.11	20241210	2.95	N	241790	500	50 억	92866	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History