KissMeData/083650/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160710	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23500	2650	2	12.71	219469438850	9587152	363.21	21950	23950	21350	27100	14600	20850	22891.44	4.63	764766	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7272	96.71	9.89	12	30.98	243.00	2377.00	23950	20250124	-1.88	7000	20240909	235.71	23950	-1.88	20250124	14650	60.41	20250103	23950	-1.88	20250124	7000	235.71	20240909	3.86	N	083650	500	154 억	1431900	N	N	266	N	N
3	20250124	150709	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23300	2450	2	11.75	209576966950	9165485	347.23	21950	23950	21350	27100	14600	20850	22865.93	4.63	679324	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7210	95.88	9.80	12	29.62	243.00	2377.00	23950	20250124	-2.71	7000	20240909	232.86	23950	-2.71	20250124	14650	59.04	20250103	23950	-2.71	20250124	7000	232.86	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
4	20250124	140709	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23050	2200	2	10.55	197648715850	8650582	327.73	21950	23950	21350	27100	14600	20850	22848.07	4.63	517743	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7133	94.86	9.70	12	27.96	243.00	2377.00	23950	20250124	-3.76	7000	20240909	229.29	23950	-3.76	20250124	14650	57.34	20250103	23950	-3.76	20250124	7000	229.29	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
5	20250124	130710	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	22850	2000	2	9.59	188483011200	8249848	312.54	21950	23950	21350	27100	14600	20850	22846.90	4.63	475859	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7071	94.03	9.61	12	26.66	243.00	2377.00	23950	20250124	-4.59	7000	20240909	226.43	23950	-4.59	20250124	14650	55.97	20250103	23950	-4.59	20250124	7000	226.43	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
6	20250124	120707	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	22800	1950	2	9.35	180381393100	7894451	299.08	21950	23950	21350	27100	14600	20850	22849.19	4.63	436466	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7055	93.83	9.59	12	25.51	243.00	2377.00	23950	20250124	-4.80	7000	20240909	225.71	23950	-4.80	20250124	14650	55.63	20250103	23950	-4.80	20250124	7000	225.71	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
7	20250124	110709	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	22800	1950	2	9.35	167873076450	7343215	278.20	21950	23950	21350	27100	14600	20850	22861.03	4.63	420178	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7055	93.83	9.59	12	23.73	243.00	2377.00	23950	20250124	-4.80	7000	20240909	225.71	23950	-4.80	20250124	14650	55.63	20250103	23950	-4.80	20250124	7000	225.71	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
8	20250124	100706	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	23250	2400	2	11.51	142857129300	6266251	237.40	21950	23950	21350	27100	14600	20850	22797.93	4.63	262872	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	7195	95.68	9.78	12	20.25	243.00	2377.00	23950	20250124	-2.92	7000	20240909	232.14	23950	-2.92	20250124	14650	58.70	20250103	23950	-2.92	20250124	7000	232.14	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
9	20250124	090710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21600	750	2	3.60	16575929600	763120	28.91	21950	22000	21350	27100	14600	20850	21721.50	4.63	-43721	21683	21266	20733	20316	19783	21475	20525	155	6250	500	13340	50	1	30944375	6684	88.89	9.09	12	2.47	243.00	2377.00	22300	20250122	-3.14	7000	20240909	208.57	22300	-3.14	20250122	14650	47.44	20250103	22300	-3.14	20250122	7000	208.57	20240909	3.86	N	083650	500	154 억	1431900	N	N	488	N	N
10	20250123	160706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20850	-50	5	-0.24	53721420600	2595128	17.61	20750	21150	20200	27150	14650	20900	20700.49	5.70	-363423	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6452	85.80	8.77	12	8.39	243.00	2377.00	22300	20250122	-6.50	7000	20240909	197.86	22300	-6.50	20250122	14650	42.32	20250103	22300	-6.50	20250122	7000	197.86	20240909	3.64	N	083650	500	154 억	1764206	N	N	488	N	N
11	20250123	150705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20850	-50	5	-0.24	50653456650	2448217	16.61	20750	21150	20200	27150	14650	20900	20689.76	5.70	-332057	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6452	85.80	8.77	12	7.91	243.00	2377.00	22300	20250122	-6.50	7000	20240909	197.86	22300	-6.50	20250122	14650	42.32	20250103	22300	-6.50	20250122	7000	197.86	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
12	20250123	140705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	21000	100	2	0.48	43065523000	2086461	14.16	20750	21050	20200	27150	14650	20900	20640.21	5.70	-258099	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6498	86.42	8.83	12	6.74	243.00	2377.00	22300	20250122	-5.83	7000	20240909	200.00	22300	-5.83	20250122	14650	43.34	20250103	22300	-5.83	20250122	7000	200.00	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
13	20250123	130704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20900	0	3	0.00	34819347500	1692627	11.49	20750	20950	20200	27150	14650	20900	20570.79	5.70	-135160	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6467	86.01	8.79	12	5.47	243.00	2377.00	22300	20250122	-6.28	7000	20240909	198.57	22300	-6.28	20250122	14650	42.66	20250103	22300	-6.28	20250122	7000	198.57	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
14	20250123	120706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20650	-250	5	-1.20	29762903350	1449334	9.83	20750	20850	20200	27150	14650	20900	20535.06	5.70	-61930	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6390	84.98	8.69	12	4.68	243.00	2377.00	22300	20250122	-7.40	7000	20240909	195.00	22300	-7.40	20250122	14650	40.96	20250103	22300	-7.40	20250122	7000	195.00	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
15	20250123	110656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20550	-350	5	-1.67	25183812850	1228102	8.33	20750	20850	20200	27150	14650	20900	20505.63	5.70	-21217	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6359	84.57	8.65	12	3.97	243.00	2377.00	22300	20250122	-7.85	7000	20240909	193.57	22300	-7.85	20250122	14650	40.27	20250103	22300	-7.85	20250122	7000	193.57	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
16	20250123	100704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20300	-600	5	-2.87	19587285900	953342	6.47	20750	20850	20200	27150	14650	20900	20545.16	5.70	-30642	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6282	83.54	8.54	12	3.08	243.00	2377.00	22300	20250122	-8.97	7000	20240909	190.00	22300	-8.97	20250122	14650	38.57	20250103	22300	-8.97	20250122	7000	190.00	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
17	20250123	090704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	20600	-300	5	-1.44	5727311050	277152	1.88	20750	20850	20500	27150	14650	20900	20663.13	5.70	-12610	24160	22530	20670	19040	17180	23345	19855	155	6250	500	13370	50	1	30944375	6375	84.77	8.67	12	0.90	243.00	2377.00	22300	20250122	-7.62	7000	20240909	194.29	22300	-7.62	20250122	14650	40.61	20250103	22300	-7.62	20250122	7000	194.29	20240909	3.64	N	083650	500	154 억	1764206	N	N	79	N	N
18	20250122	160700	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	20900	2460	2	13.34	307897337060	14659328	545.38	18930	22300	18810	23950	12910	18440	21003.76	4.07	668318	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6467	86.01	8.79	12	47.37	243.00	2377.00	22300	20250122	-6.28	7000	20240909	198.57	22300	-6.28	20250122	14650	42.66	20250103	22300	-6.28	20250122	7000	198.57	20240909	3.44	N	083650	500	154 억	1260805	N	N	79	N	N
19	20250122	150701	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	20900	2460	2	13.34	301180714560	14338428	533.44	18930	22300	18810	23950	12910	18440	21005.27	4.07	720599	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6467	86.01	8.79	12	46.34	243.00	2377.00	22300	20250122	-6.28	7000	20240909	198.57	22300	-6.28	20250122	14650	42.66	20250103	22300	-6.28	20250122	7000	198.57	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
20	20250122	140659	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	20900	2460	2	13.34	287639593560	13693240	509.44	18930	22300	18810	23950	12910	18440	21006.09	4.07	676419	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6467	86.01	8.79	12	44.25	243.00	2377.00	22300	20250122	-6.28	7000	20240909	198.57	22300	-6.28	20250122	14650	42.66	20250103	22300	-6.28	20250122	7000	198.57	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
21	20250122	130701	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	21200	2760	2	14.97	269250352460	12817677	476.87	18930	22300	18810	23950	12910	18440	21006.32	4.07	683422	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6560	87.24	8.92	12	41.42	243.00	2377.00	22300	20250122	-4.93	7000	20240909	202.86	22300	-4.93	20250122	14650	44.71	20250103	22300	-4.93	20250122	7000	202.86	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
22	20250122	120659	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	21400	2960	2	16.05	261549050710	12455105	463.38	18930	22300	18810	23950	12910	18440	20999.49	4.07	664403	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6622	88.07	9.00	12	40.25	243.00	2377.00	22300	20250122	-4.04	7000	20240909	205.71	22300	-4.04	20250122	14650	46.08	20250103	22300	-4.04	20250122	7000	205.71	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
23	20250122	110700	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	21300	2860	2	15.51	246059352910	11726772	436.28	18930	22300	18810	23950	12910	18440	20982.86	4.07	579304	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6591	87.65	8.96	12	37.90	243.00	2377.00	22300	20250122	-4.48	7000	20240909	204.29	22300	-4.48	20250122	14650	45.39	20250103	22300	-4.48	20250122	7000	204.29	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
24	20250122	100700	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	21800	3360	2	18.22	205914791510	9857380	366.73	18930	22300	18810	23950	12910	18440	20889.58	4.07	539055	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	50	1	30944375	6746	89.71	9.17	12	31.86	243.00	2377.00	22300	20250122	-2.24	7000	20240909	211.43	22300	-2.24	20250122	14650	48.81	20250103	22300	-2.24	20250122	7000	211.43	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
25	20250122	090701	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	19760	1320	2	7.16	25131568810	1289649	47.98	18930	19960	18810	23950	12910	18440	19487.72	4.07	162629	19546	18992	18196	17642	16846	19270	17920	155	5510	500	11800	10	1	30944375	6115	81.32	8.31	12	4.17	243.00	2377.00	19960	20250122	-1.00	7000	20240909	182.29	19960	-1.00	20250122	14650	34.88	20250103	19960	-1.00	20250122	7000	182.29	20240909	3.44	N	083650	500	154 억	1260805	N	N	172	N	N
26	20250121	160656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18440	870	2	4.95	48280615460	2649156	93.83	17700	18750	17400	22800	12300	17570	18224.84	3.97	-6133	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5706	75.88	7.76	12	8.56	243.00	2377.00	19920	20241122	-7.43	7000	20240909	163.43	19430	-5.10	20250117	14650	25.87	20250103	19920	-7.43	20241122	7000	163.43	20240909	3.40	N	083650	500	154 억	1229797	N	N	172	N	N
27	20250121	150658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18370	800	2	4.55	45501753080	2498422	88.49	17700	18750	17400	22800	12300	17570	18212.33	3.97	-13921	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5684	75.60	7.73	12	8.07	243.00	2377.00	19920	20241122	-7.78	7000	20240909	162.43	19430	-5.46	20250117	14650	25.39	20250103	19920	-7.78	20241122	7000	162.43	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
28	20250121	140658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18010	440	2	2.50	40265873830	2211630	78.33	17700	18750	17400	22800	12300	17570	18206.57	3.97	-20313	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5573	74.12	7.58	12	7.15	243.00	2377.00	19920	20241122	-9.59	7000	20240909	157.29	19430	-7.31	20250117	14650	22.94	20250103	19920	-9.59	20241122	7000	157.29	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
29	20250121	130657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17990	420	2	2.39	37974615040	2084205	73.82	17700	18750	17400	22800	12300	17570	18220.35	3.97	-9316	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5567	74.03	7.57	12	6.74	243.00	2377.00	19920	20241122	-9.69	7000	20240909	157.00	19430	-7.41	20250117	14650	22.80	20250103	19920	-9.69	20241122	7000	157.00	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
30	20250121	120649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17950	380	2	2.16	36082320540	1978868	70.09	17700	18750	17400	22800	12300	17570	18233.99	3.97	-569	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5555	73.87	7.55	12	6.39	243.00	2377.00	19920	20241122	-9.89	7000	20240909	156.43	19430	-7.62	20250117	14650	22.53	20250103	19920	-9.89	20241122	7000	156.43	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
31	20250121	110624	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18170	600	2	3.41	31032740500	1700142	60.22	17700	18750	17400	22800	12300	17570	18253.23	3.97	33883	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5623	74.77	7.64	12	5.49	243.00	2377.00	19920	20241122	-8.79	7000	20240909	159.57	19430	-6.48	20250117	14650	24.03	20250103	19920	-8.79	20241122	7000	159.57	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
32	20250121	100619	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17980	410	2	2.33	11580068750	643323	22.79	17700	18270	17400	22800	12300	17570	18000.73	3.97	21556	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5564	73.99	7.56	12	2.08	243.00	2377.00	19920	20241122	-9.74	7000	20240909	156.86	19430	-7.46	20250117	14650	22.73	20250103	19920	-9.74	20241122	7000	156.86	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
33	20250121	090658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17660	90	2	0.51	1444187830	81989	2.90	17700	17740	17400	22800	12300	17570	17614.68	3.97	-9030	19556	18562	17956	16962	16356	18260	16660	155	5230	500	11240	10	1	30944375	5465	72.67	7.43	12	0.26	243.00	2377.00	19920	20241122	-11.35	7000	20240909	152.29	19430	-9.11	20250117	14650	20.55	20250103	19920	-11.35	20241122	7000	152.29	20240909	3.40	N	083650	500	154 억	1229797	N	N	1600	N	N
34	20250120	160654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17570	-510	5	-2.82	51218396710	2802641	59.99	18280	18950	17350	23500	12660	18080	18276.10	4.55	-122966	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5437	72.30	7.39	12	9.06	243.00	2377.00	19920	20241122	-11.80	7000	20240909	151.00	19430	-9.57	20250117	14650	19.93	20250103	19920	-11.80	20241122	7000	151.00	20240909	3.31	N	083650	500	154 억	1406714	N	N	1600	N	N
35	20250120	150657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17450	-630	5	-3.48	49170003780	2685621	57.48	18280	18950	17350	23500	12660	18080	18308.82	4.55	-158021	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5400	71.81	7.34	12	8.68	243.00	2377.00	19920	20241122	-12.40	7000	20240909	149.29	19430	-10.19	20250117	14650	19.11	20250103	19920	-12.40	20241122	7000	149.29	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
36	20250120	140655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18110	30	2	0.17	40551252360	2197685	47.04	18280	18950	18010	23500	12660	18080	18452.20	4.55	-184398	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5604	74.53	7.62	12	7.10	243.00	2377.00	19920	20241122	-9.09	7000	20240909	158.71	19430	-6.79	20250117	14650	23.62	20250103	19920	-9.09	20241122	7000	158.71	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
37	20250120	130655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18330	250	2	1.38	37827715070	2047861	43.83	18280	18950	18010	23500	12660	18080	18472.27	4.55	-181558	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5672	75.43	7.71	12	6.62	243.00	2377.00	19920	20241122	-7.98	7000	20240909	161.86	19430	-5.66	20250117	14650	25.12	20250103	19920	-7.98	20241122	7000	161.86	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
38	20250120	120656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18260	180	2	1.00	36140548150	1955454	41.85	18280	18950	18010	23500	12660	18080	18482.41	4.55	-162019	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5650	75.14	7.68	12	6.32	243.00	2377.00	19920	20241122	-8.33	7000	20240909	160.86	19430	-6.02	20250117	14650	24.64	20250103	19920	-8.33	20241122	7000	160.86	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
39	20250120	110657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18500	420	2	2.32	32571101990	1761025	37.69	18280	18950	18010	23500	12660	18080	18496.09	4.55	-118044	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5725	76.13	7.78	12	5.69	243.00	2377.00	19920	20241122	-7.13	7000	20240909	164.29	19430	-4.79	20250117	14650	26.28	20250103	19920	-7.13	20241122	7000	164.29	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
40	20250120	100656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18860	780	2	4.31	22393521770	1213461	25.97	18280	18950	18010	23500	12660	18080	18454.98	4.55	-37986	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5836	77.61	7.93	12	3.92	243.00	2377.00	19920	20241122	-5.32	7000	20240909	169.43	19430	-2.93	20250117	14650	28.74	20250103	19920	-5.32	20241122	7000	169.43	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
41	20250120	090657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18270	190	2	1.05	3620877070	197765	4.23	18280	18560	18180	23500	12660	18080	18311.74	4.55	-30809	19900	18990	18520	17610	17140	18755	17375	155	5420	500	11570	10	1	30944375	5654	75.19	7.69	12	0.64	243.00	2377.00	19920	20241122	-8.28	7000	20240909	161.00	19430	-5.97	20250117	14650	24.71	20250103	19920	-8.28	20241122	7000	161.00	20240909	3.31	N	083650	500	154 억	1406714	N	N	45	N	N
42	20250117	160654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18080	80	2	0.44	86971285780	4649812	145.95	19060	19430	18050	23400	12600	18000	18705.17	6.26	-447822	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5595	74.40	7.61	12	15.03	243.00	2377.00	19920	20241122	-9.24	7000	20240909	158.29	19430	-6.95	20250117	14650	23.41	20250103	19920	-9.24	20241122	7000	158.29	20240909	3.32	N	083650	500	154 억	1938255	N	N	45	N	N
43	20250117	150656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18240	240	2	1.33	83431793460	4454737	139.83	19060	19430	18050	23400	12600	18000	18728.78	6.26	-442704	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5644	75.06	7.67	12	14.40	243.00	2377.00	19920	20241122	-8.43	7000	20240909	160.57	19430	-6.12	20250117	14650	24.51	20250103	19920	-8.43	20241122	7000	160.57	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
44	20250117	140656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18200	200	2	1.11	76798739690	4093668	128.49	19060	19430	18050	23400	12600	18000	18760.37	6.26	-484791	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5632	74.90	7.66	12	13.23	243.00	2377.00	19920	20241122	-8.63	7000	20240909	160.00	19430	-6.33	20250117	14650	24.23	20250103	19920	-8.63	20241122	7000	160.00	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
45	20250117	130655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18280	280	2	1.56	73190609850	3895846	122.28	19060	19430	18050	23400	12600	18000	18786.83	6.26	-475241	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5657	75.23	7.69	12	12.59	243.00	2377.00	19920	20241122	-8.23	7000	20240909	161.14	19430	-5.92	20250117	14650	24.78	20250103	19920	-8.23	20241122	7000	161.14	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
46	20250117	120656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18280	280	2	1.56	70762803220	3763007	118.11	19060	19430	18050	23400	12600	18000	18804.86	6.26	-475198	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5657	75.23	7.69	12	12.16	243.00	2377.00	19920	20241122	-8.23	7000	20240909	161.14	19430	-5.92	20250117	14650	24.78	20250103	19920	-8.23	20241122	7000	161.14	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
47	20250117	110655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18150	150	2	0.83	67788898710	3599660	112.99	19060	19430	18050	23400	12600	18000	18832.03	6.26	-459896	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5616	74.69	7.64	12	11.63	243.00	2377.00	19920	20241122	-8.89	7000	20240909	159.29	19430	-6.59	20250117	14650	23.89	20250103	19920	-8.89	20241122	7000	159.29	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
48	20250117	100656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18260	260	2	1.44	58212656490	3073469	96.47	19060	19430	18230	23400	12600	18000	18940.38	6.26	-370234	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5650	75.14	7.68	12	9.93	243.00	2377.00	19920	20241122	-8.33	7000	20240909	160.86	19430	-6.02	20250117	14650	24.64	20250103	19920	-8.33	20241122	7000	160.86	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
49	20250117	090656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	19350	1350	2	7.50	22035437730	1156039	36.29	19060	19380	18770	23400	12600	18000	19061.16	6.26	-135406	18866	18432	17996	17562	17126	18650	17780	155	5400	500	11520	10	1	30944375	5988	79.63	8.14	12	3.74	243.00	2377.00	19920	20241122	-2.86	7000	20240909	176.43	19380	-0.15	20250117	14650	32.08	20250103	19920	-2.86	20241122	7000	176.43	20240909	3.32	N	083650	500	154 억	1938255	N	N	11	N	N
50	20250116	160651	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18000	670	2	3.87	56879454460	3157942	247.66	17970	18430	17560	22500	12140	17330	18011.56	6.05	65816	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5570	74.07	7.57	12	10.21	243.00	2377.00	19920	20241122	-9.64	7000	20240909	157.14	18430	-2.33	20250116	14650	22.87	20250103	19920	-9.64	20241122	7000	157.14	20240909	3.32	N	083650	500	154 억	1870599	N	N	11	N	N
51	20250116	150621	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17910	580	2	3.35	55457821590	3078808	241.45	17970	18430	17560	22500	12140	17330	18012.76	6.05	73725	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5542	73.70	7.53	12	9.95	243.00	2377.00	19920	20241122	-10.09	7000	20240909	155.86	18430	-2.82	20250116	14650	22.25	20250103	19920	-10.09	20241122	7000	155.86	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
52	20250116	140654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17790	460	2	2.65	52947827770	2938109	230.42	17970	18430	17560	22500	12140	17330	18021.06	6.05	92476	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5505	73.21	7.48	12	9.49	243.00	2377.00	19920	20241122	-10.69	7000	20240909	154.14	18430	-3.47	20250116	14650	21.43	20250103	19920	-10.69	20241122	7000	154.14	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
53	20250116	130654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18120	790	2	4.56	48649472170	2698516	211.63	17970	18430	17560	22500	12140	17330	18028.23	6.05	164952	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5607	74.57	7.62	12	8.72	243.00	2377.00	19920	20241122	-9.04	7000	20240909	158.86	18430	-1.68	20250116	14650	23.69	20250103	19920	-9.04	20241122	7000	158.86	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
54	20250116	120653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18220	890	2	5.14	46127192120	2559346	200.72	17970	18430	17560	22500	12140	17330	18023.04	6.05	176241	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5638	74.98	7.67	12	8.27	243.00	2377.00	19920	20241122	-8.53	7000	20240909	160.29	18430	-1.14	20250116	14650	24.37	20250103	19920	-8.53	20241122	7000	160.29	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
55	20250116	110655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17990	660	2	3.81	32493722960	1811445	142.06	17970	18260	17560	22500	12140	17330	17938.01	6.05	33088	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5567	74.03	7.57	12	5.85	243.00	2377.00	19920	20241122	-9.69	7000	20240909	157.00	18260	-1.48	20250116	14650	22.80	20250103	19920	-9.69	20241122	7000	157.00	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
56	20250116	100654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17710	380	2	2.19	26417546950	1472396	115.47	17970	18260	17560	22500	12140	17330	17941.88	6.05	-62067	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5480	72.88	7.45	12	4.76	243.00	2377.00	19920	20241122	-11.09	7000	20240909	153.00	18260	-3.01	20250116	14650	20.89	20250103	19920	-11.09	20241122	7000	153.00	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
57	20250116	090655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	18080	750	2	4.33	8647352740	479888	37.64	17970	18260	17800	22500	12140	17330	18019.52	6.05	-26629	17996	17662	17336	17002	16676	17830	17170	155	5170	500	11090	10	1	30944375	5595	74.40	7.61	12	1.55	243.00	2377.00	19920	20241122	-9.24	7000	20240909	158.29	18260	-0.99	20250116	14650	23.41	20250103	19920	-9.24	20241122	7000	158.29	20240909	3.32	N	083650	500	154 억	1870599	N	N	62	N	N
58	20250115	160652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17330	-80	5	-0.46	21832447470	1260194	59.50	17210	17670	17010	22600	12190	17410	17324.39	6.12	-14680	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5363	71.32	7.29	12	4.07	243.00	2377.00	19920	20241122	-13.00	7000	20240909	147.57	17670	-1.92	20250115	14650	18.29	20250103	19920	-13.00	20241122	7000	147.57	20240909	3.22	N	083650	500	154 억	1893866	N	N	62	N	N
59	20250115	150653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17330	-80	5	-0.46	21109962960	1218518	57.53	17210	17670	17010	22600	12190	17410	17324.01	6.12	-10420	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5363	71.32	7.29	12	3.94	243.00	2377.00	19920	20241122	-13.00	7000	20240909	147.57	17670	-1.92	20250115	14650	18.29	20250103	19920	-13.00	20241122	7000	147.57	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
60	20250115	140649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17360	-50	5	-0.29	18953326950	1094003	51.65	17210	17670	17010	22600	12190	17410	17324.43	6.12	-20516	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5372	71.44	7.30	12	3.54	243.00	2377.00	19920	20241122	-12.85	7000	20240909	148.00	17670	-1.75	20250115	14650	18.50	20250103	19920	-12.85	20241122	7000	148.00	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
61	20250115	130652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17440	30	2	0.17	17210555640	993876	46.92	17210	17670	17010	22600	12190	17410	17316.22	6.12	-6310	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5397	71.77	7.34	12	3.21	243.00	2377.00	19920	20241122	-12.45	7000	20240909	149.14	17670	-1.30	20250115	14650	19.04	20250103	19920	-12.45	20241122	7000	149.14	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
62	20250115	120644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17470	60	2	0.34	13408225540	776898	36.68	17210	17510	17010	22600	12190	17410	17257.87	6.12	-1164	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5406	71.89	7.35	12	2.51	243.00	2377.00	19920	20241122	-12.30	7000	20240909	149.57	17640	-0.96	20250114	14650	19.25	20250103	19920	-12.30	20241122	7000	149.57	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
63	20250115	110652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17240	-170	5	-0.98	10157639780	590148	27.86	17210	17490	17010	22600	12190	17410	17210.64	6.12	-13189	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5335	70.95	7.25	12	1.91	243.00	2377.00	19920	20241122	-13.45	7000	20240909	146.29	17640	-2.27	20250114	14650	17.68	20250103	19920	-13.45	20241122	7000	146.29	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
64	20250115	100652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17350	-60	5	-0.34	7815321520	454979	21.48	17210	17490	17010	22600	12190	17410	17175.22	6.12	15271	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5369	71.40	7.30	12	1.47	243.00	2377.00	19920	20241122	-12.90	7000	20240909	147.86	17640	-1.64	20250114	14650	18.43	20250103	19920	-12.90	20241122	7000	147.86	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
65	20250115	090655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17100	-310	5	-1.78	2207334560	128792	6.08	17210	17240	17010	22600	12190	17410	17129.89	6.12	-9565	18090	17750	17300	16960	16510	17920	17130	155	5190	500	11140	10	1	30944375	5291	70.37	7.19	12	0.42	243.00	2377.00	19920	20241122	-14.16	7000	20240909	144.29	17640	-3.06	20250114	14650	16.72	20250103	19920	-14.16	20241122	7000	144.29	20240909	3.22	N	083650	500	154 억	1893866	N	N	88	N	N
66	20250114	160638	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17410	230	2	1.34	36375843950	2099061	50.47	17140	17640	16850	22300	12030	17180	17329.60	6.50	-97057	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5387	71.65	7.32	12	6.78	243.00	2377.00	19920	20241122	-12.60	7000	20240909	148.71	17640	-1.30	20250114	14650	18.84	20250103	19920	-12.60	20241122	7000	148.71	20240909	3.29	N	083650	500	154 억	2011977	N	N	88	N	N
67	20250114	150649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17370	190	2	1.11	34663609770	2000661	48.11	17140	17640	16850	22300	12030	17180	17326.23	6.50	-95386	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5375	71.48	7.31	12	6.47	243.00	2377.00	19920	20241122	-12.80	7000	20240909	148.14	17640	-1.53	20250114	14650	18.57	20250103	19920	-12.80	20241122	7000	148.14	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
68	20250114	140649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17230	50	2	0.29	31425281650	1813562	43.61	17140	17640	16850	22300	12030	17180	17328.10	6.50	-95209	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5332	70.91	7.25	12	5.86	243.00	2377.00	19920	20241122	-13.50	7000	20240909	146.14	17640	-2.32	20250114	14650	17.61	20250103	19920	-13.50	20241122	7000	146.14	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
69	20250114	130648	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17320	140	2	0.81	29721706440	1714534	41.23	17140	17640	16850	22300	12030	17180	17335.34	6.50	-91105	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5360	71.28	7.29	12	5.54	243.00	2377.00	19920	20241122	-13.05	7000	20240909	147.43	17640	-1.81	20250114	14650	18.23	20250103	19920	-13.05	20241122	7000	147.43	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
70	20250114	120645	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17230	50	2	0.29	28379818740	1636826	39.36	17140	17640	16850	22300	12030	17180	17338.52	6.50	-75779	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5332	70.91	7.25	12	5.29	243.00	2377.00	19920	20241122	-13.50	7000	20240909	146.14	17640	-2.32	20250114	14650	17.61	20250103	19920	-13.50	20241122	7000	146.14	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
71	20250114	110647	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17200	20	2	0.12	26611488620	1534186	36.89	17140	17640	16850	22300	12030	17180	17345.89	6.50	-72583	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5322	70.78	7.24	12	4.96	243.00	2377.00	19920	20241122	-13.65	7000	20240909	145.71	17640	-2.49	20250114	14650	17.41	20250103	19920	-13.65	20241122	7000	145.71	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
72	20250114	100645	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17570	390	2	2.27	18669184620	1075146	25.85	17140	17640	16850	22300	12030	17180	17364.68	6.50	6843	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5437	72.30	7.39	12	3.47	243.00	2377.00	19920	20241122	-11.80	7000	20240909	151.00	17640	-0.40	20250114	14650	19.93	20250103	19920	-11.80	20241122	7000	151.00	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
73	20250114	090647	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17080	-100	5	-0.58	2693077230	157821	3.79	17140	17220	16850	22300	12030	17180	17062.60	6.50	10626	17933	17556	17053	16676	16173	17745	16865	155	5120	500	10990	10	1	30944375	5285	70.29	7.19	12	0.51	243.00	2377.00	19920	20241122	-14.26	7000	20240909	144.00	17430	-2.01	20250113	14650	16.59	20250103	19920	-14.26	20241122	7000	144.00	20240909	3.29	N	083650	500	154 억	2011977	N	N	10	N	N
74	20250113	160639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17180	690	2	4.18	70653735280	4131256	51.08	16740	17430	16550	21400	11550	16490	17105.08	7.18	-223164	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5316	70.70	7.23	12	13.35	243.00	2377.00	19920	20241122	-13.76	7000	20240909	145.43	17430	-1.43	20250113	14650	17.27	20250103	19920	-13.76	20241122	7000	145.43	20240909	3.12	N	083650	500	154 억	2221910	N	N	10	N	N
75	20250113	150642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17210	720	2	4.37	68878611150	4027890	49.81	16740	17430	16550	21400	11550	16490	17103.42	7.18	-207261	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5326	70.82	7.24	12	13.02	243.00	2377.00	19920	20241122	-13.60	7000	20240909	145.86	17430	-1.26	20250113	14650	17.47	20250103	19920	-13.60	20241122	7000	145.86	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
76	20250113	140634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17120	630	2	3.82	64183360690	3753757	46.42	16740	17430	16550	21400	11550	16490	17101.65	7.18	-192091	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5298	70.45	7.20	12	12.13	243.00	2377.00	19920	20241122	-14.06	7000	20240909	144.57	17430	-1.78	20250113	14650	16.86	20250103	19920	-14.06	20241122	7000	144.57	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
77	20250113	130633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17180	690	2	4.18	61453450460	3594531	44.45	16740	17430	16550	21400	11550	16490	17099.72	7.18	-156104	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5316	70.70	7.23	12	11.62	243.00	2377.00	19920	20241122	-13.76	7000	20240909	145.43	17430	-1.43	20250113	14650	17.27	20250103	19920	-13.76	20241122	7000	145.43	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
78	20250113	120635	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17300	810	2	4.91	58228532670	3406676	42.13	16740	17430	16550	21400	11550	16490	17095.98	7.18	-126883	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5353	71.19	7.28	12	11.01	243.00	2377.00	19920	20241122	-13.15	7000	20240909	147.14	17430	-0.75	20250113	14650	18.09	20250103	19920	-13.15	20241122	7000	147.14	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
79	20250113	110634	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17120	630	2	3.82	53960570530	3159020	39.06	16740	17430	16550	21400	11550	16490	17085.14	7.18	-187737	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5298	70.45	7.20	12	10.21	243.00	2377.00	19920	20241122	-14.06	7000	20240909	144.57	17430	-1.78	20250113	14650	16.86	20250103	19920	-14.06	20241122	7000	144.57	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
80	20250113	100633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17210	720	2	4.37	46535787290	2726404	33.71	16740	17430	16550	21400	11550	16490	17072.77	7.18	-195840	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5326	70.82	7.24	12	8.81	243.00	2377.00	19920	20241122	-13.60	7000	20240909	145.86	17430	-1.26	20250113	14650	17.47	20250103	19920	-13.60	20241122	7000	145.86	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
81	20250113	090638	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16600	110	2	0.67	9464400160	565150	6.99	16740	16970	16550	21400	11550	16490	16755.98	7.18	-79991	17723	17106	16583	15966	15443	17415	16275	155	4910	500	10550	10	1	30944375	5137	68.31	6.98	12	1.83	243.00	2377.00	19920	20241122	-16.67	7000	20240909	137.14	17200	-3.49	20250110	14650	13.31	20250103	19920	-16.67	20241122	7000	137.14	20240909	3.12	N	083650	500	154 억	2221910	N	N	108	N	N
82	20250110	160623	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16490	1560	2	10.45	132544399460	8021949	964.65	16410	17200	16060	19400	10460	14930	16522.74	7.02	38799	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5103	67.86	6.94	12	25.92	243.00	2377.00	19920	20241122	-17.22	7000	20240909	135.57	17200	-4.13	20250110	14650	12.56	20250103	19920	-17.22	20241122	7000	135.57	20240909	3.11	N	083650	500	154 억	2172061	N	N	108	N	N
83	20250110	150629	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16460	1530	2	10.25	129547783640	7839924	942.76	16410	17200	16060	19400	10460	14930	16524.11	7.02	14448	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5093	67.74	6.92	12	25.34	243.00	2377.00	19920	20241122	-17.37	7000	20240909	135.14	17200	-4.30	20250110	14650	12.35	20250103	19920	-17.37	20241122	7000	135.14	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
84	20250110	140632	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16410	1480	2	9.91	123797513670	7491291	900.84	16410	17200	16060	19400	10460	14930	16525.52	7.02	-57973	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5078	67.53	6.90	12	24.21	243.00	2377.00	19920	20241122	-17.62	7000	20240909	134.43	17200	-4.59	20250110	14650	12.01	20250103	19920	-17.62	20241122	7000	134.43	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
85	20250110	130630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16330	1400	2	9.38	120678465290	7301100	877.97	16410	17200	16060	19400	10460	14930	16528.81	7.02	-77392	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5053	67.20	6.87	12	23.59	243.00	2377.00	19920	20241122	-18.02	7000	20240909	133.29	17200	-5.06	20250110	14650	11.47	20250103	19920	-18.02	20241122	7000	133.29	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
86	20250110	120631	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16530	1600	2	10.72	115772731000	7001671	841.96	16410	17200	16060	19400	10460	14930	16535.01	7.02	-39422	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5115	68.02	6.95	12	22.63	243.00	2377.00	19920	20241122	-17.02	7000	20240909	136.14	17200	-3.90	20250110	14650	12.83	20250103	19920	-17.02	20241122	7000	136.14	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
87	20250110	110630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16270	1340	2	8.98	100625971010	6087324	732.01	16410	17200	16060	19400	10460	14930	16530.41	7.02	-208093	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5035	66.95	6.84	12	19.67	243.00	2377.00	19920	20241122	-18.32	7000	20240909	132.43	17200	-5.41	20250110	14650	11.06	20250103	19920	-18.32	20241122	7000	132.43	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
88	20250110	100628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16250	1320	2	8.84	89426411160	5397245	649.03	16410	17200	16150	19400	10460	14930	16568.90	7.02	-130720	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5028	66.87	6.84	12	17.44	243.00	2377.00	19920	20241122	-18.42	7000	20240909	132.14	17200	-5.52	20250110	14650	10.92	20250103	19920	-18.42	20241122	7000	132.14	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
89	20250110	090631	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16410	1480	2	9.91	30152769350	1809177	217.56	16410	17200	16150	19400	10460	14930	16666.57	7.02	-85302	16076	15502	15176	14602	14276	15340	14440	155	4470	500	9550	10	1	30944375	5078	67.53	6.90	12	5.85	243.00	2377.00	19920	20241122	-17.62	7000	20240909	134.43	17200	-4.59	20250110	14650	12.01	20250103	19920	-17.62	20241122	7000	134.43	20240909	3.11	N	083650	500	154 억	2172061	N	N	371	N	N
90	20250109	160626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14930	-450	5	-2.93	12368714940	818177	87.26	15550	15750	14850	19990	10770	15380	15116.29	7.65	-202091	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4620	61.44	6.28	12	2.64	243.00	2377.00	19920	20241122	-25.05	7000	20240909	113.29	16810	-11.18	20250107	14650	1.91	20250103	19920	-25.05	20241122	7000	113.29	20240909	2.79	N	083650	500	154 억	2368664	N	N	371	N	N
91	20250109	150628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14960	-420	5	-2.73	10389737590	685572	73.12	15550	15750	14950	19990	10770	15380	15153.15	7.65	-142115	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4629	61.56	6.29	12	2.22	243.00	2377.00	19920	20241122	-24.90	7000	20240909	113.71	16810	-11.01	20250107	14650	2.12	20250103	19920	-24.90	20241122	7000	113.71	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
92	20250109	140628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15130	-250	5	-1.63	8347846750	549905	58.65	15550	15750	14970	19990	10770	15380	15178.65	7.65	-91349	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4682	62.26	6.37	12	1.78	243.00	2377.00	19920	20241122	-24.05	7000	20240909	116.14	16810	-9.99	20250107	14650	3.28	20250103	19920	-24.05	20241122	7000	116.14	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
93	20250109	130627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15160	-220	5	-1.43	7332501020	482947	51.51	15550	15750	14970	19990	10770	15380	15180.71	7.65	-86934	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4691	62.39	6.38	12	1.56	243.00	2377.00	19920	20241122	-23.90	7000	20240909	116.57	16810	-9.82	20250107	14650	3.48	20250103	19920	-23.90	20241122	7000	116.57	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
94	20250109	120627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15060	-320	5	-2.08	6960413310	458303	48.88	15550	15750	14970	19990	10770	15380	15185.18	7.65	-83716	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4660	61.98	6.34	12	1.48	243.00	2377.00	19920	20241122	-24.40	7000	20240909	115.14	16810	-10.41	20250107	14650	2.80	20250103	19920	-24.40	20241122	7000	115.14	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
95	20250109	110629	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15160	-220	5	-1.43	5647266740	371112	39.58	15550	15750	14970	19990	10770	15380	15214.87	7.65	-66092	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4691	62.39	6.38	12	1.20	243.00	2377.00	19920	20241122	-23.90	7000	20240909	116.57	16810	-9.82	20250107	14650	3.48	20250103	19920	-23.90	20241122	7000	116.57	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
96	20250109	100628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15170	-210	5	-1.37	4906343980	322231	34.37	15550	15750	14970	19990	10770	15380	15223.68	7.65	-65593	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4694	62.43	6.38	12	1.04	243.00	2377.00	19920	20241122	-23.85	7000	20240909	116.71	16810	-9.76	20250107	14650	3.55	20250103	19920	-23.85	20241122	7000	116.71	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
97	20250109	090631	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15490	110	2	0.72	1551181620	99916	10.66	15550	15750	15380	19990	10770	15380	15532.70	7.65	-19226	15753	15566	15243	15056	14733	15660	15150	155	4610	500	9840	10	1	30944375	4793	63.74	6.52	12	0.32	243.00	2377.00	19920	20241122	-22.24	7000	20240909	121.29	16810	-7.85	20250107	14650	5.73	20250103	19920	-22.24	20241122	7000	121.29	20240909	2.79	N	083650	500	154 억	2368664	N	N	293	N	N
98	20250108	160621	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15380	-310	5	-1.98	14048684220	925204	50.23	15350	15430	14920	20350	10990	15690	15183.38	7.79	-45641	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4759	63.29	6.47	12	2.99	243.00	2377.00	19920	20241122	-22.79	7000	20240909	119.71	16810	-8.51	20250107	14650	4.98	20250103	19920	-22.79	20241122	7000	119.71	20240909	2.61	N	083650	500	154 억	2411921	N	N	293	N	N
99	20250108	150624	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15300	-390	5	-2.49	13150882340	866554	47.05	15350	15430	14920	20350	10990	15690	15175.77	7.79	-54041	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4734	62.96	6.44	12	2.80	243.00	2377.00	19920	20241122	-23.19	7000	20240909	118.57	16810	-8.98	20250107	14650	4.44	20250103	19920	-23.19	20241122	7000	118.57	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
100	20250108	140627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15230	-460	5	-2.93	11897487570	784209	42.58	15350	15430	14920	20350	10990	15690	15170.99	7.79	-52285	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4713	62.67	6.41	12	2.53	243.00	2377.00	19920	20241122	-23.54	7000	20240909	117.57	16810	-9.40	20250107	14650	3.96	20250103	19920	-23.54	20241122	7000	117.57	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
101	20250108	130626	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15300	-390	5	-2.49	11160449860	735947	39.96	15350	15430	14920	20350	10990	15690	15164.39	7.79	-59228	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4734	62.96	6.44	12	2.38	243.00	2377.00	19920	20241122	-23.19	7000	20240909	118.57	16810	-8.98	20250107	14650	4.44	20250103	19920	-23.19	20241122	7000	118.57	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
102	20250108	120622	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15270	-420	5	-2.68	10309232630	680136	36.93	15350	15430	14920	20350	10990	15690	15157.21	7.79	-38267	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4725	62.84	6.42	12	2.20	243.00	2377.00	19920	20241122	-23.34	7000	20240909	118.14	16810	-9.16	20250107	14650	4.23	20250103	19920	-23.34	20241122	7000	118.14	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
103	20250108	110623	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15260	-430	5	-2.74	8799647630	581757	31.58	15350	15350	14920	20350	10990	15690	15125.49	7.79	-40482	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4722	62.80	6.42	12	1.88	243.00	2377.00	19920	20241122	-23.39	7000	20240909	118.00	16810	-9.22	20250107	14650	4.16	20250103	19920	-23.39	20241122	7000	118.00	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
104	20250108	100625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15230	-460	5	-2.93	7743987900	512495	27.82	15350	15350	14920	20350	10990	15690	15109.80	7.79	-38287	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4713	62.67	6.41	12	1.66	243.00	2377.00	19920	20241122	-23.54	7000	20240909	117.57	16810	-9.40	20250107	14650	3.96	20250103	19920	-23.54	20241122	7000	117.57	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
105	20250108	090625	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15090	-600	5	-3.82	2175182610	143407	7.79	15350	15350	15020	20350	10990	15690	15166.05	7.79	-14975	17196	16442	16056	15302	14916	16250	15110	155	4660	500	10040	10	1	30944375	4670	62.10	6.35	12	0.46	243.00	2377.00	19920	20241122	-24.25	7000	20240909	115.57	16810	-10.23	20250107	14650	3.00	20250103	19920	-24.25	20241122	7000	115.57	20240909	2.61	N	083650	500	154 억	2411921	N	N	3000	N	N
106	20250107	160619	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15690	-250	5	-1.57	29645794760	1830942	68.06	16210	16810	15670	20700	11160	15940	16192.73	8.42	-223623	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	4855	64.57	6.60	12	5.92	243.00	2377.00	19920	20241122	-21.23	7000	20240909	124.14	16810	-6.66	20250107	14650	7.10	20250103	19920	-21.23	20241122	7000	124.14	20240909	2.47	N	083650	500	154 억	2604538	N	N	3000	N	N
107	20250107	150620	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15720	-220	5	-1.38	28547539410	1761072	65.47	16210	16810	15670	20700	11160	15940	16210.32	8.42	-232810	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	4864	64.69	6.61	12	5.69	243.00	2377.00	19920	20241122	-21.08	7000	20240909	124.57	16810	-6.48	20250107	14650	7.30	20250103	19920	-21.08	20241122	7000	124.57	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
108	20250107	140619	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15870	-70	5	-0.44	25943486090	1595719	59.32	16210	16810	15830	20700	11160	15940	16258.18	8.42	-199035	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	4911	65.31	6.68	12	5.16	243.00	2377.00	19920	20241122	-20.33	7000	20240909	126.71	16810	-5.59	20250107	14650	8.33	20250103	19920	-20.33	20241122	7000	126.71	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
109	20250107	130619	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16080	140	2	0.88	24216755420	1487794	55.31	16210	16810	15830	20700	11160	15940	16276.95	8.42	-182854	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	4976	66.17	6.76	12	4.81	243.00	2377.00	19920	20241122	-19.28	7000	20240909	129.71	16810	-4.34	20250107	14650	9.76	20250103	19920	-19.28	20241122	7000	129.71	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
110	20250107	120620	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16040	100	2	0.63	22194058270	1361008	50.59	16210	16810	15960	20700	11160	15940	16307.07	8.42	-151792	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	4963	66.01	6.75	12	4.40	243.00	2377.00	19920	20241122	-19.48	7000	20240909	129.14	16810	-4.58	20250107	14650	9.49	20250103	19920	-19.48	20241122	7000	129.14	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
111	20250107	110616	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16210	270	2	1.69	20246119130	1239805	46.09	16210	16810	16010	20700	11160	15940	16330.08	8.42	-131004	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	5016	66.71	6.82	12	4.01	243.00	2377.00	19920	20241122	-18.62	7000	20240909	131.57	16810	-3.57	20250107	14650	10.65	20250103	19920	-18.62	20241122	7000	131.57	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
112	20250107	100621	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16180	240	2	1.51	17585533960	1074857	39.96	16210	16810	16010	20700	11160	15940	16360.81	8.42	-66216	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	5007	66.58	6.81	12	3.47	243.00	2377.00	19920	20241122	-18.78	7000	20240909	131.14	16810	-3.75	20250107	14650	10.44	20250103	19920	-18.78	20241122	7000	131.14	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
113	20250107	090621	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16220	280	2	1.76	3833483120	237029	8.81	16210	16300	16010	20700	11160	15940	16173.06	8.42	-1789	16906	16422	15636	15152	14366	16665	15395	155	4760	500	10200	10	1	30944375	5019	66.75	6.82	12	0.77	243.00	2377.00	19920	20241122	-18.57	7000	20240909	131.71	16300	-0.49	20250107	14650	10.72	20250103	19920	-18.57	20241122	7000	131.71	20240909	2.47	N	083650	500	154 억	2604538	N	N	63	N	N
114	20250106	160613	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15940	1100	2	7.41	41528274880	2653863	162.39	15310	16120	14850	19290	10390	14840	15648.18	7.82	188707	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4933	65.60	6.71	12	8.58	243.00	2377.00	19920	20241122	-19.98	7000	20240909	127.71	16120	-1.12	20250106	14650	8.81	20250103	19920	-19.98	20241122	7000	127.71	20240909	2.39	N	083650	500	154 억	2418815	N	N	63	N	N
115	20250106	150614	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15890	1050	2	7.08	39830075930	2547258	155.86	15310	16120	14850	19290	10390	14840	15636.52	7.82	202881	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4917	65.39	6.68	12	8.23	243.00	2377.00	19920	20241122	-20.23	7000	20240909	127.00	16120	-1.43	20250106	14650	8.46	20250103	19920	-20.23	20241122	7000	127.00	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
116	20250106	140613	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15930	1090	2	7.35	36798751090	2357335	144.24	15310	16120	14850	19290	10390	14840	15610.39	7.82	252202	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4929	65.56	6.70	12	7.62	243.00	2377.00	19920	20241122	-20.03	7000	20240909	127.57	16120	-1.18	20250106	14650	8.74	20250103	19920	-20.03	20241122	7000	127.57	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
117	20250106	130611	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15930	1090	2	7.35	32032708800	2058710	125.97	15310	16120	14850	19290	10390	14840	15559.68	7.82	248874	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4929	65.56	6.70	12	6.65	243.00	2377.00	19920	20241122	-20.03	7000	20240909	127.57	16120	-1.18	20250106	14650	8.74	20250103	19920	-20.03	20241122	7000	127.57	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
118	20250106	120609	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15990	1150	2	7.75	27579102670	1778853	108.85	15310	16120	14850	19290	10390	14840	15503.95	7.82	241319	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4948	65.80	6.73	12	5.75	243.00	2377.00	19920	20241122	-19.73	7000	20240909	128.43	16120	-0.81	20250106	14650	9.15	20250103	19920	-19.73	20241122	7000	128.43	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
119	20250106	110610	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15440	600	2	4.04	16081154150	1051192	64.32	15310	15730	14850	19290	10390	14840	15298.12	7.82	54404	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4778	63.54	6.50	12	3.40	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	15950	-3.20	20250103	14650	5.39	20250103	19920	-22.49	20241122	7000	120.57	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
120	20250106	100609	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14990	150	2	1.01	12804371120	836171	51.16	15310	15730	14850	19290	10390	14840	15313.23	7.82	-3814	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4639	61.69	6.31	12	2.70	243.00	2377.00	19920	20241122	-24.75	7000	20240909	114.14	15950	-6.02	20250103	14650	2.32	20250103	19920	-24.75	20241122	7000	114.14	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
121	20250106	090606	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15640	800	2	5.39	4643788280	299920	18.35	15310	15730	15220	19290	10390	14840	15483.91	7.82	96980	16446	15642	15146	14342	13846	15395	14095	155	4450	500	9490	10	1	30944375	4840	64.36	6.58	12	0.97	243.00	2377.00	19920	20241122	-21.49	7000	20240909	123.43	15950	-1.94	20250103	14650	6.76	20250103	19920	-21.49	20241122	7000	123.43	20240909	2.39	N	083650	500	154 억	2418815	N	N	0	N	N
122	20250103	160606	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14840	-490	5	-3.20	24422077540	1620833	214.36	15470	15950	14650	19920	10740	15330	15067.78	8.48	-209449	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4592	61.07	6.24	12	5.24	243.00	2377.00	19920	20241122	-25.50	7000	20240909	112.00	15950	-6.96	20250103	14650	1.30	20250103	19920	-25.50	20241122	7000	112.00	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
123	20250103	150608	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14870	-460	5	-3.00	23438927800	1554623	205.61	15470	15950	14650	19920	10740	15330	15076.92	8.48	-213359	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4601	61.19	6.26	12	5.02	243.00	2377.00	19920	20241122	-25.35	7000	20240909	112.43	15950	-6.77	20250103	14650	1.50	20250103	19920	-25.35	20241122	7000	112.43	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
124	20250103	140607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14710	-620	5	-4.04	20585361580	1362061	180.14	15470	15950	14650	19920	10740	15330	15113.39	8.48	-290668	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4552	60.53	6.19	12	4.40	243.00	2377.00	19920	20241122	-26.15	7000	20240909	110.14	15950	-7.77	20250103	14650	0.41	20250103	19920	-26.15	20241122	7000	110.14	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
125	20250103	130608	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14820	-510	5	-3.33	17156186270	1129095	149.33	15470	15950	14660	19920	10740	15330	15194.63	8.48	-257545	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4586	60.99	6.23	12	3.65	243.00	2377.00	19920	20241122	-25.60	7000	20240909	111.71	15950	-7.08	20250103	14660	1.09	20250103	19920	-25.60	20241122	7000	111.71	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
126	20250103	120606	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15040	-290	5	-1.89	16043250600	1054686	139.49	15470	15950	14660	19920	10740	15330	15211.40	8.48	-240229	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4654	61.89	6.33	12	3.41	243.00	2377.00	19920	20241122	-24.50	7000	20240909	114.86	15950	-5.71	20250103	14660	2.59	20250103	19920	-24.50	20241122	7000	114.86	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
127	20250103	110607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14840	-490	5	-3.20	14790717590	970802	128.39	15470	15950	14660	19920	10740	15330	15235.57	8.48	-233087	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4592	61.07	6.24	12	3.14	243.00	2377.00	19920	20241122	-25.50	7000	20240909	112.00	15950	-6.96	20250103	14660	1.23	20250103	19920	-25.50	20241122	7000	112.00	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
128	20250103	100605	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15020	-310	5	-2.02	10898321640	707837	93.61	15470	15950	14890	19920	10740	15330	15396.65	8.48	-147406	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4648	61.81	6.32	12	2.29	243.00	2377.00	19920	20241122	-24.60	7000	20240909	114.57	15950	-5.83	20250103	14890	0.87	20250103	19920	-24.60	20241122	7000	114.57	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
129	20250103	090607	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15850	520	2	3.39	1987585550	126313	16.71	15470	15850	15460	19920	10740	15330	15735.40	8.48	34607	16096	15712	15496	15112	14896	15605	15005	155	4590	500	9810	10	1	30944375	4905	65.23	6.67	12	0.41	243.00	2377.00	19920	20241122	-20.43	7000	20240909	126.43	15880	-0.19	20250102	15280	3.73	20250102	19920	-20.43	20241122	7000	126.43	20240909	2.35	N	083650	500	154 억	2623604	N	N	269	N	N
130	20250102	160602	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15330	-110	5	-0.71	11667193630	747789	98.76	15370	15880	15280	20050	10810	15440	15604.17	8.80	-124425	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4744	63.09	6.45	12	2.42	243.00	2377.00	19920	20241122	-23.04	7000	20240909	119.00	15880	-3.46	20250102	15280	0.33	20250102	19920	-23.04	20241122	7000	119.00	20240909	2.63	N	083650	500	154 억	2724172	N	N	269	N	N
131	20250102	150604	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15310	-130	5	-0.84	10744883920	687618	90.82	15370	15880	15300	20050	10810	15440	15626.33	8.80	-106108	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4738	63.00	6.44	12	2.22	243.00	2377.00	19920	20241122	-23.14	7000	20240909	118.71	15880	-3.59	20250102	15300	0.07	20250102	19920	-23.14	20241122	7000	118.71	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
132	20250102	140600	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15670	230	2	1.49	8802310220	562236	74.26	15370	15880	15310	20050	10810	15440	15656.03	8.80	-55004	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4849	64.49	6.59	12	1.82	243.00	2377.00	19920	20241122	-21.34	7000	20240909	123.86	15880	-1.32	20250102	15310	2.35	20250102	19920	-21.34	20241122	7000	123.86	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
133	20250102	130601	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15610	170	2	1.10	7004730460	447424	59.09	15370	15880	15310	20050	10810	15440	15655.85	8.80	-30823	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4830	64.24	6.57	12	1.45	243.00	2377.00	19920	20241122	-21.64	7000	20240909	123.00	15880	-1.70	20250102	15310	1.96	20250102	19920	-21.64	20241122	7000	123.00	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
134	20250102	120600	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15680	240	2	1.55	6143307180	392327	51.82	15370	15880	15310	20050	10810	15440	15658.83	8.80	-21026	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4852	64.53	6.60	12	1.27	243.00	2377.00	19920	20241122	-21.29	7000	20240909	124.00	15880	-1.26	20250102	15310	2.42	20250102	19920	-21.29	20241122	7000	124.00	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
135	20250102	110551	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15790	350	2	2.27	4807119840	307225	40.58	15370	15880	15310	20050	10810	15440	15647.13	8.80	-4580	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4886	64.98	6.64	12	0.99	243.00	2377.00	19920	20241122	-20.73	7000	20240909	125.57	15880	-0.57	20250102	15310	3.14	20250102	19920	-20.73	20241122	7000	125.57	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
136	20250102	100559	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15310	-130	5	-0.84	551108970	35869	4.74	15370	15490	15310	20050	10810	15440	15363.78	8.80	-1716	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4738	63.00	6.44	12	0.12	243.00	2377.00	19920	20241122	-23.14	7000	20240909	118.71	15490	-1.16	20250102	15310	0.00	20250102	19920	-23.14	20241122	7000	118.71	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N
137	20250102	090553	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15440	0	3	0.00	0	0	0.00	0	0	0	20050	10810	15440	0.00	8.80	0	15826	15632	15376	15182	14926	15730	15280	155	4610	500	9880	10	1	30944375	4778	63.54	6.50	12	0.00	243.00	2377.00	19920	20241122	-22.49	7000	20240909	120.57	0	0.00	0	0	0.00	0	19920	-22.49	20241122	7000	120.57	20240909	2.63	N	083650	500	154 억	2724172	N	N	101	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History