KissMeData/086390/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	-20	5	-0.14	2798204480	191871	120.42	14400	14890	14330	18870	10170	14520	14583.85	6.98	20509	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3064	45.45	2.02	12	0.91	319.00	7186.00	19500	20240523	-25.64	7470	20241209	94.11	15130	-4.16	20250122	8700	66.67	20250102	19500	-25.64	20240523	7470	94.11	20241209	2.95	N	086390	500	105 억	1474851	N	N	277	N	N
3	20250124	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14490	-30	5	-0.21	2598601600	178110	111.79	14400	14890	14330	18870	10170	14520	14589.90	6.98	18562	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3062	45.42	2.02	12	0.84	319.00	7186.00	19500	20240523	-25.69	7470	20241209	93.98	15130	-4.23	20250122	8700	66.55	20250102	19500	-25.69	20240523	7470	93.98	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
4	20250124	140717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	190	2	1.31	2001162500	137045	86.01	14400	14890	14330	18870	10170	14520	14602.28	6.98	31211	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3109	46.11	2.05	12	0.65	319.00	7186.00	19500	20240523	-24.56	7470	20241209	96.92	15130	-2.78	20250122	8700	69.08	20250102	19500	-24.56	20240523	7470	96.92	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
5	20250124	130717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14560	40	2	0.28	1196572130	82415	51.73	14400	14680	14330	18870	10170	14520	14518.86	6.98	27335	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3077	45.64	2.03	12	0.39	319.00	7186.00	19500	20240523	-25.33	7470	20241209	94.91	15130	-3.77	20250122	8700	67.36	20250102	19500	-25.33	20240523	7470	94.91	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
6	20250124	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14620	100	2	0.69	1008302280	69499	43.62	14400	14680	14330	18870	10170	14520	14508.14	6.98	27785	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3090	45.83	2.03	12	0.33	319.00	7186.00	19500	20240523	-25.03	7470	20241209	95.72	15130	-3.37	20250122	8700	68.05	20250102	19500	-25.03	20240523	7470	95.72	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
7	20250124	110717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-10	5	-0.07	802717620	55353	34.74	14400	14680	14330	18870	10170	14520	14501.76	6.98	24562	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3067	45.49	2.02	12	0.26	319.00	7186.00	19500	20240523	-25.59	7470	20241209	94.24	15130	-4.10	20250122	8700	66.78	20250102	19500	-25.59	20240523	7470	94.24	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
8	20250124	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	110	2	0.76	540932600	37306	23.41	14400	14680	14330	18870	10170	14520	14499.84	6.98	16318	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3092	45.86	2.04	12	0.18	319.00	7186.00	19500	20240523	-24.97	7470	20241209	95.85	15130	-3.30	20250122	8700	68.16	20250102	19500	-24.97	20240523	7470	95.85	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
9	20250124	090718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	-160	5	-1.10	56891850	3932	2.47	14400	14600	14330	18870	10170	14520	14467.90	6.98	938	15133	14826	14563	14256	13993	14695	14125	106	4350	500	10450	10	1	21134126	3035	45.02	2.00	12	0.02	319.00	7186.00	19500	20240523	-26.36	7470	20241209	92.24	15130	-5.09	20250122	8700	65.06	20250102	19500	-26.36	20240523	7470	92.24	20241209	2.95	N	086390	500	105 억	1474851	N	N	95	N	N
10	20250123	160714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	-260	5	-1.76	2303747150	158672	68.66	14780	14870	14300	19210	10350	14780	14518.93	6.88	17915	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3069	45.52	2.02	12	0.75	319.00	7186.00	19500	20240523	-25.54	7470	20241209	94.38	15130	-4.03	20250122	8700	66.90	20250102	19500	-25.54	20240523	7470	94.38	20241209	2.98	N	086390	500	105 억	1454156	N	N	95	N	N
11	20250123	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14480	-300	5	-2.03	2204107200	151793	65.68	14780	14870	14300	19210	10350	14780	14520.48	6.88	15574	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3060	45.39	2.02	12	0.72	319.00	7186.00	19500	20240523	-25.74	7470	20241209	93.84	15130	-4.30	20250122	8700	66.44	20250102	19500	-25.74	20240523	7470	93.84	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
12	20250123	140713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14490	-290	5	-1.96	1920661730	132220	57.22	14780	14870	14300	19210	10350	14780	14526.26	6.88	14523	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3062	45.42	2.02	12	0.63	319.00	7186.00	19500	20240523	-25.69	7470	20241209	93.98	15130	-4.23	20250122	8700	66.55	20250102	19500	-25.69	20240523	7470	93.98	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
13	20250123	130711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14560	-220	5	-1.49	1779190890	122463	52.99	14780	14870	14300	19210	10350	14780	14528.40	6.88	12243	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3077	45.64	2.03	12	0.58	319.00	7186.00	19500	20240523	-25.33	7470	20241209	94.91	15130	-3.77	20250122	8700	67.36	20250102	19500	-25.33	20240523	7470	94.91	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
14	20250123	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-270	5	-1.83	1610238540	110866	47.97	14780	14870	14300	19210	10350	14780	14524.19	6.88	9588	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3067	45.49	2.02	12	0.52	319.00	7186.00	19500	20240523	-25.59	7470	20241209	94.24	15130	-4.10	20250122	8700	66.78	20250102	19500	-25.59	20240523	7470	94.24	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
15	20250123	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-270	5	-1.83	1437972580	98990	42.84	14780	14870	14300	19210	10350	14780	14526.44	6.88	5452	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3067	45.49	2.02	12	0.47	319.00	7186.00	19500	20240523	-25.59	7470	20241209	94.24	15130	-4.10	20250122	8700	66.78	20250102	19500	-25.59	20240523	7470	94.24	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
16	20250123	100712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	-310	5	-2.10	1097138430	75561	32.70	14780	14870	14300	19210	10350	14780	14519.90	6.88	3970	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3058	45.36	2.01	12	0.36	319.00	7186.00	19500	20240523	-25.79	7470	20241209	93.71	15130	-4.36	20250122	8700	66.32	20250102	19500	-25.79	20240523	7470	93.71	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
17	20250123	090712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14660	-120	5	-0.81	214054310	14506	6.28	14780	14870	14640	19210	10350	14780	14756.26	6.88	-4481	15433	15106	14803	14476	14173	14955	14325	106	4430	500	10640	10	1	21134126	3098	45.96	2.04	12	0.07	319.00	7186.00	19500	20240523	-24.82	7470	20241209	96.25	15130	-3.11	20250122	8700	68.51	20250102	19500	-24.82	20240523	7470	96.25	20241209	2.98	N	086390	500	105 억	1454156	N	N	50	N	N
18	20250122	160707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	80	2	0.54	3426368750	230583	58.01	14980	15130	14500	19110	10290	14700	14859.61	7.00	-28187	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3124	46.33	2.06	12	1.09	319.00	7186.00	19500	20240523	-24.21	7470	20241209	97.86	15130	-2.31	20250122	8700	69.89	20250102	19500	-24.21	20240523	7470	97.86	20241209	2.95	N	086390	500	105 억	1478868	N	N	50	N	N
19	20250122	150708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	70	2	0.48	3336352860	224497	56.48	14980	15130	14500	19110	10290	14700	14861.46	7.00	-26340	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3122	46.30	2.06	12	1.06	319.00	7186.00	19500	20240523	-24.26	7470	20241209	97.72	15130	-2.38	20250122	8700	69.77	20250102	19500	-24.26	20240523	7470	97.72	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
20	20250122	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14920	220	2	1.50	2966331260	199518	50.20	14980	15130	14500	19110	10290	14700	14867.49	7.00	-20907	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3153	46.77	2.08	12	0.94	319.00	7186.00	19500	20240523	-23.49	7470	20241209	99.73	15130	-1.39	20250122	8700	71.49	20250102	19500	-23.49	20240523	7470	99.73	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
21	20250122	130709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	80	2	0.54	1588901840	107787	27.12	14980	15010	14500	19110	10290	14700	14741.13	7.00	-22716	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3124	46.33	2.06	12	0.51	319.00	7186.00	19500	20240523	-24.21	7470	20241209	97.86	15050	-1.79	20250120	8700	69.89	20250102	19500	-24.21	20240523	7470	97.86	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
22	20250122	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14730	30	2	0.20	1322221750	89726	22.57	14980	15010	14500	19110	10290	14700	14736.22	7.00	-18646	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3113	46.18	2.05	12	0.42	319.00	7186.00	19500	20240523	-24.46	7470	20241209	97.19	15050	-2.13	20250120	8700	69.31	20250102	19500	-24.46	20240523	7470	97.19	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
23	20250122	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14600	-100	5	-0.68	1017561530	69121	17.39	14980	15010	14500	19110	10290	14700	14721.45	7.00	-15372	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3086	45.77	2.03	12	0.33	319.00	7186.00	19500	20240523	-25.13	7470	20241209	95.45	15050	-2.99	20250120	8700	67.82	20250102	19500	-25.13	20240523	7470	95.45	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
24	20250122	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	-70	5	-0.48	799230660	54136	13.62	14980	15010	14550	19110	10290	14700	14763.39	7.00	-9988	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3092	45.86	2.04	12	0.26	319.00	7186.00	19500	20240523	-24.97	7470	20241209	95.85	15050	-2.79	20250120	8700	68.16	20250102	19500	-24.97	20240523	7470	95.85	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
25	20250122	090709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	100	2	0.68	399489480	26831	6.75	14980	15010	14720	19110	10290	14700	14889.10	7.00	-8958	15486	15092	14576	14182	13666	15290	14380	106	4410	500	10580	10	1	21134126	3128	46.39	2.06	12	0.13	319.00	7186.00	19500	20240523	-24.10	7470	20241209	98.13	15050	-1.66	20250120	8700	70.11	20250102	19500	-24.10	20240523	7470	98.13	20241209	2.95	N	086390	500	105 억	1478868	N	N	27	N	N
26	20250121	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14700	510	2	3.59	5767130650	394225	68.63	14060	14970	14060	18440	9940	14190	14629.00	6.85	35442	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3107	46.08	2.05	12	1.87	319.00	7186.00	19500	20240523	-24.62	7470	20241209	96.79	15050	-2.33	20250120	8700	68.97	20250102	19500	-24.62	20240523	7470	96.79	20241209	3.06	N	086390	500	105 억	1446781	N	N	27	N	N
27	20250121	150705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14720	530	2	3.74	5540302280	378829	65.95	14060	14970	14060	18440	9940	14190	14625.00	6.85	40366	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3111	46.14	2.05	12	1.79	319.00	7186.00	19500	20240523	-24.51	7470	20241209	97.05	15050	-2.19	20250120	8700	69.20	20250102	19500	-24.51	20240523	7470	97.05	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
28	20250121	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14750	560	2	3.95	4838186480	330962	57.62	14060	14970	14060	18440	9940	14190	14618.76	6.85	36030	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3117	46.24	2.05	12	1.57	319.00	7186.00	19500	20240523	-24.36	7470	20241209	97.46	15050	-1.99	20250120	8700	69.54	20250102	19500	-24.36	20240523	7470	97.46	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
29	20250121	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14660	470	2	3.31	3239922310	223282	38.87	14060	14710	14060	18440	9940	14190	14510.68	6.85	34130	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3098	45.96	2.04	12	1.06	319.00	7186.00	19500	20240523	-24.82	7470	20241209	96.25	15050	-2.59	20250120	8700	68.51	20250102	19500	-24.82	20240523	7470	96.25	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
30	20250121	120656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	310	2	2.18	2874645310	198204	34.51	14060	14710	14060	18440	9940	14190	14503.72	6.85	26326	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3064	45.45	2.02	12	0.94	319.00	7186.00	19500	20240523	-25.64	7470	20241209	94.11	15050	-3.65	20250120	8700	66.67	20250102	19500	-25.64	20240523	7470	94.11	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
31	20250121	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	380	2	2.68	2377853070	163942	28.54	14060	14710	14060	18440	9940	14190	14504.54	6.85	17308	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3079	45.67	2.03	12	0.78	319.00	7186.00	19500	20240523	-25.28	7470	20241209	95.05	15050	-3.19	20250120	8700	67.47	20250102	19500	-25.28	20240523	7470	95.05	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
32	20250121	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14460	270	2	1.90	1860649330	128410	22.36	14060	14710	14060	18440	9940	14190	14490.29	6.85	6198	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3056	45.33	2.01	12	0.61	319.00	7186.00	19500	20240523	-25.85	7470	20241209	93.57	15050	-3.92	20250120	8700	66.21	20250102	19500	-25.85	20240523	7470	93.57	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
33	20250121	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14330	140	2	0.99	178395350	12495	2.18	14060	14430	14060	18440	9940	14190	14278.48	6.85	-736	15543	14866	14373	13696	13203	14620	13450	106	4250	500	10210	10	1	21134126	3029	44.92	1.99	12	0.06	319.00	7186.00	19500	20240523	-26.51	7470	20241209	91.83	15050	-4.78	20250120	8700	64.71	20250102	19500	-26.51	20240523	7470	91.83	20241209	3.06	N	086390	500	105 억	1446781	N	N	280	N	N
34	20250120	160702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	-350	5	-2.41	8286000260	571900	67.45	14370	15050	13880	18900	10180	14540	14488.60	6.91	-20047	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	2999	44.48	1.97	12	2.71	319.00	7186.00	19500	20240523	-27.23	7470	20241209	89.96	15050	-5.71	20250120	8700	63.10	20250102	19500	-27.23	20240523	7470	89.96	20241209	3.03	N	086390	500	105 억	1459925	N	N	280	N	N
35	20250120	150705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14130	-410	5	-2.82	8104596490	559095	65.94	14370	15050	13880	18900	10180	14540	14495.92	6.91	-17475	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	2986	44.29	1.97	12	2.65	319.00	7186.00	19500	20240523	-27.54	7470	20241209	89.16	15050	-6.11	20250120	8700	62.41	20250102	19500	-27.54	20240523	7470	89.16	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
36	20250120	140702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14260	-280	5	-1.93	6686579400	458023	54.02	14370	15050	14120	18900	10180	14540	14598.79	6.91	-53427	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3014	44.70	1.98	12	2.17	319.00	7186.00	19500	20240523	-26.87	7470	20241209	90.90	15050	-5.25	20250120	8700	63.91	20250102	19500	-26.87	20240523	7470	90.90	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
37	20250120	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	-20	5	-0.14	4251161830	290480	34.26	14370	15050	14240	18900	10180	14540	14634.96	6.91	-4937	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3069	45.52	2.02	12	1.37	319.00	7186.00	19500	20240523	-25.54	7470	20241209	94.38	15050	-3.52	20250120	8700	66.90	20250102	19500	-25.54	20240523	7470	94.38	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
38	20250120	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14480	-60	5	-0.41	3620791640	247128	29.15	14370	15050	14240	18900	10180	14540	14651.48	6.91	-2119	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3060	45.39	2.02	12	1.17	319.00	7186.00	19500	20240523	-25.74	7470	20241209	93.84	15050	-3.79	20250120	8700	66.44	20250102	19500	-25.74	20240523	7470	93.84	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
39	20250120	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14400	-140	5	-0.96	3380835790	230532	27.19	14370	15050	14240	18900	10180	14540	14665.36	6.91	-987	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3043	45.14	2.00	12	1.09	319.00	7186.00	19500	20240523	-26.15	7470	20241209	92.77	15050	-4.32	20250120	8700	65.52	20250102	19500	-26.15	20240523	7470	92.77	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
40	20250120	100704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14430	-110	5	-0.76	2695943620	182976	21.58	14370	15050	14370	18900	10180	14540	14733.86	6.91	-8648	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3050	45.24	2.01	12	0.87	319.00	7186.00	19500	20240523	-26.00	7470	20241209	93.17	15050	-4.12	20250120	8700	65.86	20250102	19500	-26.00	20240523	7470	93.17	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
41	20250120	090704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14640	100	2	0.69	1234799530	83273	9.82	14370	15050	14370	18900	10180	14540	14828.33	6.91	-7494	15600	15070	14170	13640	12740	15335	13905	106	4360	500	10460	10	1	21134126	3094	45.89	2.04	12	0.39	319.00	7186.00	19500	20240523	-24.92	7470	20241209	95.98	15050	-2.72	20250120	8700	68.28	20250102	19500	-24.92	20240523	7470	95.98	20241209	3.03	N	086390	500	105 억	1459925	N	N	449	N	N
42	20250117	160702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14540	900	2	6.60	11900746720	844014	225.72	13640	14700	13270	17730	9550	13640	14099.62	7.05	-5105	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	3073	45.58	2.02	12	3.99	319.00	7186.00	19500	20240523	-25.44	7470	20241209	94.65	14700	-1.09	20250117	8700	67.13	20250102	19500	-25.44	20240523	7470	94.65	20241209	2.97	N	086390	500	105 억	1490736	N	N	449	N	N
43	20250117	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14450	810	2	5.94	11288114390	801602	214.38	13640	14700	13270	17730	9550	13640	14082.13	7.05	-1826	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	3054	45.30	2.01	12	3.79	319.00	7186.00	19500	20240523	-25.90	7470	20241209	93.44	14700	-1.70	20250117	8700	66.09	20250102	19500	-25.90	20240523	7470	93.44	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
44	20250117	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14270	630	2	4.62	7692243580	552515	147.76	13640	14310	13270	17730	9550	13640	13922.41	7.05	-3549	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	3016	44.73	1.99	12	2.61	319.00	7186.00	19500	20240523	-26.82	7470	20241209	91.03	14310	-0.28	20250117	8700	64.02	20250102	19500	-26.82	20240523	7470	91.03	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
45	20250117	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13940	300	2	2.20	5860923920	423363	113.22	13640	14140	13270	17730	9550	13640	13843.89	7.05	-35808	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	2946	43.70	1.94	12	2.00	319.00	7186.00	19500	20240523	-28.51	7470	20241209	86.61	14140	-1.41	20250117	8700	60.23	20250102	19500	-28.51	20240523	7470	86.61	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
46	20250117	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	260	2	1.91	5484382540	396294	105.98	13640	14140	13270	17730	9550	13640	13839.34	7.05	-28904	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	2938	43.57	1.93	12	1.88	319.00	7186.00	19500	20240523	-28.72	7470	20241209	86.08	14140	-1.70	20250117	8700	59.77	20250102	19500	-28.72	20240523	7470	86.08	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
47	20250117	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13840	200	2	1.47	4587642110	332079	88.81	13640	14000	13270	17730	9550	13640	13815.09	7.05	-31104	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	2925	43.39	1.93	12	1.57	319.00	7186.00	19500	20240523	-29.03	7470	20241209	85.27	14000	-1.14	20250117	8700	59.08	20250102	19500	-29.03	20240523	7470	85.27	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
48	20250117	100704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13630	-10	5	-0.07	3808628920	275516	73.68	13640	14000	13270	17730	9550	13640	13823.84	7.05	-49404	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	2881	42.73	1.90	12	1.30	319.00	7186.00	19500	20240523	-30.10	7470	20241209	82.46	14000	-2.64	20250117	8700	56.67	20250102	19500	-30.10	20240523	7470	82.46	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
49	20250117	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	-80	5	-0.59	143636880	10626	2.84	13640	13640	13430	17730	9550	13640	13513.52	7.05	-2848	14266	13952	13436	13122	12606	14110	13280	106	4090	500	9820	10	1	21134126	2866	42.51	1.89	12	0.05	319.00	7186.00	19500	20240523	-30.46	7470	20241209	81.53	13750	-1.38	20250116	8700	55.86	20250102	19500	-30.46	20240523	7470	81.53	20241209	2.97	N	086390	500	105 억	1490736	N	N	266	N	N
50	20250116	160658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13640	740	2	5.74	5037475530	372235	268.56	12920	13750	12920	16770	9030	12900	13532.62	6.81	77045	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2883	42.76	1.90	12	1.76	319.00	7186.00	19500	20240523	-30.05	7470	20241209	82.60	13750	-0.80	20250116	8700	56.78	20250102	19500	-30.05	20240523	7470	82.60	20241209	2.96	N	086390	500	105 억	1438769	N	N	266	N	N
51	20250116	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	700	2	5.43	4817500810	356076	256.90	12920	13750	12920	16770	9030	12900	13529.42	6.81	71491	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2874	42.63	1.89	12	1.68	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	13750	-1.09	20250116	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
52	20250116	140702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	610	2	4.73	4116171720	304322	219.56	12920	13750	12920	16770	9030	12900	13525.71	6.81	50550	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2855	42.35	1.88	12	1.44	319.00	7186.00	19500	20240523	-30.72	7470	20241209	80.86	13750	-1.75	20250116	8700	55.29	20250102	19500	-30.72	20240523	7470	80.86	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
53	20250116	130701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13470	570	2	4.42	2913702400	215952	155.81	12920	13710	12920	16770	9030	12900	13492.36	6.81	25127	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2847	42.23	1.87	12	1.02	319.00	7186.00	19500	20240523	-30.92	7470	20241209	80.32	13710	-1.75	20250116	8700	54.83	20250102	19500	-30.92	20240523	7470	80.32	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
54	20250116	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	600	2	4.65	2718121250	201413	145.32	12920	13710	12920	16770	9030	12900	13495.26	6.81	25064	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2853	42.32	1.88	12	0.95	319.00	7186.00	19500	20240523	-30.77	7470	20241209	80.72	13710	-1.53	20250116	8700	55.17	20250102	19500	-30.77	20240523	7470	80.72	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
55	20250116	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	630	2	4.88	2353350710	174510	125.91	12920	13710	12920	16770	9030	12900	13485.48	6.81	29472	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2859	42.41	1.88	12	0.83	319.00	7186.00	19500	20240523	-30.62	7470	20241209	81.12	13710	-1.31	20250116	8700	55.52	20250102	19500	-30.62	20240523	7470	81.12	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
56	20250116	100702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	450	2	3.49	1959122320	145163	104.73	12920	13710	12920	16770	9030	12900	13496.02	6.81	31907	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2821	41.85	1.86	12	0.69	319.00	7186.00	19500	20240523	-31.54	7470	20241209	78.71	13710	-2.63	20250116	8700	53.45	20250102	19500	-31.54	20240523	7470	78.71	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
57	20250116	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	440	2	3.41	209759250	15832	11.42	12920	13370	12920	16770	9030	12900	13249.07	6.81	4674	13520	13210	13050	12740	12580	13130	12660	106	3870	500	9280	10	1	21134126	2819	41.82	1.86	12	0.07	319.00	7186.00	19500	20240523	-31.59	7470	20241209	78.58	13700	-2.63	20250109	8700	53.33	20250102	19500	-31.59	20240523	7470	78.58	20241209	2.96	N	086390	500	105 억	1438769	N	N	19	N	N
58	20250115	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-390	5	-2.93	1809042090	138150	61.24	13220	13360	12890	17270	9310	13290	13094.45	6.89	-17932	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2726	40.44	1.80	12	0.65	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	13700	-5.84	20250109	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.98	N	086390	500	105 억	1455920	N	N	19	N	N
59	20250115	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-240	5	-1.81	1732402640	132223	58.61	13220	13360	12890	17270	9310	13290	13101.70	6.89	-16807	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2758	40.91	1.82	12	0.63	319.00	7186.00	19500	20240523	-33.08	7470	20241209	74.70	13700	-4.74	20250109	8700	50.00	20250102	19500	-33.08	20240523	7470	74.70	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
60	20250115	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-230	5	-1.73	1550733570	118250	52.42	13220	13360	12890	17270	9310	13290	13113.58	6.89	-14518	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2760	40.94	1.82	12	0.56	319.00	7186.00	19500	20240523	-33.03	7470	20241209	74.83	13700	-4.67	20250109	8700	50.11	20250102	19500	-33.03	20240523	7470	74.83	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
61	20250115	130700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	-260	5	-1.96	1326607010	100951	44.75	13220	13360	12940	17270	9310	13290	13140.65	6.89	-10735	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2754	40.85	1.81	12	0.48	319.00	7186.00	19500	20240523	-33.18	7470	20241209	74.43	13700	-4.89	20250109	8700	49.77	20250102	19500	-33.18	20240523	7470	74.43	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
62	20250115	120651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-170	5	-1.28	1056990430	80235	35.57	13220	13360	13030	17270	9310	13290	13173.24	6.89	-37	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2773	41.13	1.83	12	0.38	319.00	7186.00	19500	20240523	-32.72	7470	20241209	75.64	13700	-4.23	20250109	8700	50.80	20250102	19500	-32.72	20240523	7470	75.64	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
63	20250115	110700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	-120	5	-0.90	902374670	68494	30.36	13220	13360	13030	17270	9310	13290	13174.00	6.89	6476	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2783	41.29	1.83	12	0.32	319.00	7186.00	19500	20240523	-32.46	7470	20241209	76.31	13700	-3.87	20250109	8700	51.38	20250102	19500	-32.46	20240523	7470	76.31	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
64	20250115	100700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-30	5	-0.23	656814350	49865	22.10	13220	13360	13030	17270	9310	13290	13171.13	6.89	9222	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2802	41.57	1.85	12	0.24	319.00	7186.00	19500	20240523	-32.00	7470	20241209	77.51	13700	-3.21	20250109	8700	52.41	20250102	19500	-32.00	20240523	7470	77.51	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
65	20250115	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-40	5	-0.30	96370700	7309	3.24	13220	13270	13100	17270	9310	13290	13180.69	6.89	581	13876	13582	13146	12852	12416	13730	13000	106	3980	500	9560	10	1	21134126	2800	41.54	1.84	12	0.03	319.00	7186.00	19500	20240523	-32.05	7470	20241209	77.38	13700	-3.28	20250109	8700	52.30	20250102	19500	-32.05	20240523	7470	77.38	20241209	2.98	N	086390	500	105 억	1455920	N	N	23	N	N
66	20250114	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13290	340	2	2.63	2941479430	223932	69.28	12950	13440	12710	16830	9070	12950	13135.55	6.96	-16681	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2809	41.66	1.85	12	1.06	319.00	7186.00	19500	20240523	-31.85	7470	20241209	77.91	13700	-2.99	20250109	8700	52.76	20250102	19500	-31.85	20240523	7470	77.91	20241209	2.86	N	086390	500	105 억	1469965	N	N	23	N	N
67	20250114	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	380	2	2.93	2707095220	206322	63.83	12950	13440	12710	16830	9070	12950	13120.73	6.96	-11473	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2817	41.79	1.85	12	0.98	319.00	7186.00	19500	20240523	-31.64	7470	20241209	78.45	13700	-2.70	20250109	8700	53.22	20250102	19500	-31.64	20240523	7470	78.45	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
68	20250114	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	220	2	1.70	1721526400	132171	40.89	12950	13220	12710	16830	9070	12950	13024.99	6.96	-4065	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2783	41.29	1.83	12	0.63	319.00	7186.00	19500	20240523	-32.46	7470	20241209	76.31	13700	-3.87	20250109	8700	51.38	20250102	19500	-32.46	20240523	7470	76.31	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
69	20250114	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	220	2	1.70	1541619330	118514	36.67	12950	13220	12710	16830	9070	12950	13007.91	6.96	1663	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2783	41.29	1.83	12	0.56	319.00	7186.00	19500	20240523	-32.46	7470	20241209	76.31	13700	-3.87	20250109	8700	51.38	20250102	19500	-32.46	20240523	7470	76.31	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
70	20250114	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	180	2	1.39	1148670490	88643	27.43	12950	13160	12710	16830	9070	12950	12958.39	6.96	-379	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2775	41.16	1.83	12	0.42	319.00	7186.00	19500	20240523	-32.67	7470	20241209	75.77	13700	-4.16	20250109	8700	50.92	20250102	19500	-32.67	20240523	7470	75.77	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
71	20250114	110654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	40	2	0.31	872664690	67486	20.88	12950	13140	12710	16830	9070	12950	12931.05	6.96	-2554	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2745	40.72	1.81	12	0.32	319.00	7186.00	19500	20240523	-33.38	7470	20241209	73.90	13700	-5.18	20250109	8700	49.31	20250102	19500	-33.38	20240523	7470	73.90	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
72	20250114	100652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12810	-140	5	-1.08	662865680	51240	15.85	12950	13140	12710	16830	9070	12950	12936.49	6.96	-1870	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2707	40.16	1.78	12	0.24	319.00	7186.00	19500	20240523	-34.31	7470	20241209	71.49	13700	-6.50	20250109	8700	47.24	20250102	19500	-34.31	20240523	7470	71.49	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
73	20250114	090655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-50	5	-0.39	132492140	10154	3.14	12950	13140	12900	16830	9070	12950	13048.27	6.96	-4678	13643	13296	12943	12596	12243	13470	12770	106	3880	500	9320	10	1	21134126	2726	40.44	1.80	12	0.05	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	13700	-5.84	20250109	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.86	N	086390	500	105 억	1469965	N	N	96	N	N
74	20250113	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12950	20	2	0.15	4137588430	320401	86.66	12840	13290	12590	16800	9060	12930	12913.78	6.80	31837	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2737	40.60	1.80	12	1.52	319.00	7186.00	19500	20240523	-33.59	7470	20241209	73.36	13700	-5.47	20250109	8700	48.85	20250102	19500	-33.59	20240523	7470	73.36	20241209	2.86	N	086390	500	105 억	1437965	N	N	96	N	N
75	20250113	150650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	90	2	0.70	4022952540	311549	84.26	12840	13290	12590	16800	9060	12930	12912.74	6.80	28840	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2752	40.82	1.81	12	1.47	319.00	7186.00	19500	20240523	-33.23	7470	20241209	74.30	13700	-4.96	20250109	8700	49.66	20250102	19500	-33.23	20240523	7470	74.30	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
76	20250113	140641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	190	2	1.47	3644787260	282570	76.43	12840	13290	12590	16800	9060	12930	12898.71	6.80	31389	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2773	41.13	1.83	12	1.34	319.00	7186.00	19500	20240523	-32.72	7470	20241209	75.64	13700	-4.23	20250109	8700	50.80	20250102	19500	-32.72	20240523	7470	75.64	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
77	20250113	130640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12830	-100	5	-0.77	2868202160	223260	60.38	12840	13130	12590	16800	9060	12930	12846.91	6.80	37150	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2712	40.22	1.79	12	1.06	319.00	7186.00	19500	20240523	-34.21	7470	20241209	71.75	13700	-6.35	20250109	8700	47.47	20250102	19500	-34.21	20240523	7470	71.75	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
78	20250113	120642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12860	-70	5	-0.54	2483224840	193064	52.22	12840	13130	12590	16800	9060	12930	12862.18	6.80	29921	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2718	40.31	1.79	12	0.91	319.00	7186.00	19500	20240523	-34.05	7470	20241209	72.16	13700	-6.13	20250109	8700	47.82	20250102	19500	-34.05	20240523	7470	72.16	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
79	20250113	110641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12740	-190	5	-1.47	2003559460	155501	42.06	12840	13130	12590	16800	9060	12930	12884.54	6.80	21954	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2692	39.94	1.77	12	0.74	319.00	7186.00	19500	20240523	-34.67	7470	20241209	70.55	13700	-7.01	20250109	8700	46.44	20250102	19500	-34.67	20240523	7470	70.55	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
80	20250113	100640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	100	2	0.77	1447435130	112389	30.40	12840	13050	12590	16800	9060	12930	12878.80	6.80	12540	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2754	40.85	1.81	12	0.53	319.00	7186.00	19500	20240523	-33.18	7470	20241209	74.43	13700	-4.89	20250109	8700	49.77	20250102	19500	-33.18	20240523	7470	74.43	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
81	20250113	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	-300	5	-2.32	207008290	16243	4.39	12840	12930	12620	16800	9060	12930	12744.46	6.80	-1911	13563	13246	12943	12626	12323	13095	12475	106	3870	500	9300	10	1	21134126	2669	39.59	1.76	12	0.08	319.00	7186.00	19500	20240523	-35.23	7470	20241209	69.08	13700	-7.81	20250109	8700	45.17	20250102	19500	-35.23	20240523	7470	69.08	20241209	2.86	N	086390	500	105 억	1437965	N	N	44	N	N
82	20250110	160629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12930	-270	5	-2.05	4762842030	368243	30.91	13030	13260	12640	17160	9240	13200	12933.96	6.56	49340	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2733	40.53	1.80	12	1.74	319.00	7186.00	19500	20240523	-33.69	7470	20241209	73.09	13700	-5.62	20250109	8700	48.62	20250102	19500	-33.69	20240523	7470	73.09	20241209	2.69	N	086390	500	105 억	1386565	N	N	44	N	N
83	20250110	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	-240	5	-1.82	4452508290	344293	28.90	13030	13260	12640	17160	9240	13200	12932.30	6.56	55744	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2739	40.63	1.80	12	1.63	319.00	7186.00	19500	20240523	-33.54	7470	20241209	73.49	13700	-5.40	20250109	8700	48.97	20250102	19500	-33.54	20240523	7470	73.49	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
84	20250110	140639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	-100	5	-0.76	3926894610	303834	25.50	13030	13260	12640	17160	9240	13200	12924.45	6.56	63646	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2769	41.07	1.82	12	1.44	319.00	7186.00	19500	20240523	-32.82	7470	20241209	75.37	13700	-4.38	20250109	8700	50.57	20250102	19500	-32.82	20240523	7470	75.37	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
85	20250110	130637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-200	5	-1.52	3738964840	289441	24.29	13030	13260	12640	17160	9240	13200	12917.85	6.56	62953	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2747	40.75	1.81	12	1.37	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	13700	-5.11	20250109	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
86	20250110	120638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12950	-250	5	-1.89	3582071610	277385	23.28	13030	13260	12640	17160	9240	13200	12913.69	6.56	64917	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2737	40.60	1.80	12	1.31	319.00	7186.00	19500	20240523	-33.59	7470	20241209	73.36	13700	-5.47	20250109	8700	48.85	20250102	19500	-33.59	20240523	7470	73.36	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
87	20250110	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12770	-430	5	-3.26	2856321890	222029	18.64	13030	13190	12640	17160	9240	13200	12864.59	6.56	65711	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2699	40.03	1.78	12	1.05	319.00	7186.00	19500	20240523	-34.51	7470	20241209	70.95	13700	-6.79	20250109	8700	46.78	20250102	19500	-34.51	20240523	7470	70.95	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
88	20250110	100635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-310	5	-2.35	1961164720	151922	12.75	13030	13190	12750	17160	9240	13200	12908.96	6.56	59302	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2724	40.41	1.79	12	0.72	319.00	7186.00	19500	20240523	-33.90	7470	20241209	72.56	13700	-5.91	20250109	8700	48.16	20250102	19500	-33.90	20240523	7470	72.56	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
89	20250110	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-180	5	-1.36	314509430	24117	2.02	13030	13190	12940	17160	9240	13200	13040.78	6.56	5648	14520	13860	13040	12380	11560	14190	12710	106	3960	500	9500	10	1	21134126	2752	40.82	1.81	12	0.11	319.00	7186.00	19500	20240523	-33.23	7470	20241209	74.30	13700	-4.96	20250109	8700	49.66	20250102	19500	-33.23	20240523	7470	74.30	20241209	2.69	N	086390	500	105 억	1386565	N	N	64	N	N
90	20250109	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	1090	2	9.00	15691377470	1187250	145.34	12220	13700	12220	15740	8480	12110	13216.69	5.91	134079	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2790	41.38	1.84	12	5.62	319.00	7186.00	19500	20240523	-32.31	7470	20241209	76.71	13700	-3.65	20250109	8700	51.72	20250102	19500	-32.31	20240523	7470	76.71	20241209	2.66	N	086390	500	105 억	1248392	N	N	64	N	N
91	20250109	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	1230	2	10.16	15197473370	1149911	140.77	12220	13700	12220	15740	8480	12110	13216.22	5.91	133849	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2819	41.82	1.86	12	5.44	319.00	7186.00	19500	20240523	-31.59	7470	20241209	78.58	13700	-2.63	20250109	8700	53.33	20250102	19500	-31.59	20240523	7470	78.58	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
92	20250109	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	1150	2	9.50	14445664280	1093151	133.82	12220	13700	12220	15740	8480	12110	13214.70	5.91	116684	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2802	41.57	1.85	12	5.17	319.00	7186.00	19500	20240523	-32.00	7470	20241209	77.51	13700	-3.21	20250109	8700	52.41	20250102	19500	-32.00	20240523	7470	77.51	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
93	20250109	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	1430	2	11.81	13704550530	1037619	127.02	12220	13700	12220	15740	8480	12110	13207.69	5.91	112945	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2862	42.45	1.88	12	4.91	319.00	7186.00	19500	20240523	-30.56	7470	20241209	81.26	13700	-1.17	20250109	8700	55.63	20250102	19500	-30.56	20240523	7470	81.26	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
94	20250109	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	1240	2	10.24	11463981820	872180	106.77	12220	13700	12220	15740	8480	12110	13144.05	5.91	95662	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2821	41.85	1.86	12	4.13	319.00	7186.00	19500	20240523	-31.54	7470	20241209	78.71	13700	-2.55	20250109	8700	53.45	20250102	19500	-31.54	20240523	7470	78.71	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
95	20250109	110636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	1020	2	8.42	10489862930	798816	97.79	12220	13700	12220	15740	8480	12110	13131.76	5.91	74595	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2775	41.16	1.83	12	3.78	319.00	7186.00	19500	20240523	-32.67	7470	20241209	75.77	13700	-4.16	20250109	8700	50.92	20250102	19500	-32.67	20240523	7470	75.77	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
96	20250109	100635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	1010	2	8.34	7263013680	556075	68.07	12220	13700	12220	15740	8480	12110	13061.21	5.91	21515	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2773	41.13	1.83	12	2.63	319.00	7186.00	19500	20240523	-32.72	7470	20241209	75.64	13700	-4.23	20250109	8700	50.80	20250102	19500	-32.72	20240523	7470	75.64	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
97	20250109	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12490	380	2	3.14	387195890	31276	3.83	12220	12490	12220	15740	8480	12110	12379.97	5.91	3219	13963	13036	12073	11146	10183	13500	11610	106	3630	500	8710	10	1	21134126	2640	39.15	1.74	12	0.15	319.00	7186.00	19500	20240523	-35.95	7470	20241209	67.20	13000	-3.92	20250108	8700	43.56	20250102	19500	-35.95	20240523	7470	67.20	20241209	2.66	N	086390	500	105 억	1248392	N	N	8	N	N
98	20250108	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	850	2	7.55	9771219340	809688	194.80	11300	13000	11110	14630	7890	11260	12067.85	5.90	13135	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2559	37.96	1.69	12	3.83	319.00	7186.00	19500	20240523	-37.90	7470	20241209	62.12	13000	-6.85	20250108	8700	39.20	20250102	19500	-37.90	20240523	7470	62.12	20241209	2.62	N	086390	500	105 억	1247512	N	N	8	N	N
99	20250108	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	940	2	8.35	8858887760	734847	176.80	11300	13000	11110	14630	7890	11260	12055.42	5.90	-7347	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2578	38.24	1.70	12	3.48	319.00	7186.00	19500	20240523	-37.44	7470	20241209	63.32	13000	-6.15	20250108	8700	40.23	20250102	19500	-37.44	20240523	7470	63.32	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
100	20250108	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	620	2	5.51	3182631300	275106	66.19	11300	11900	11110	14630	7890	11260	11568.75	5.90	-14111	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2511	37.24	1.65	12	1.30	319.00	7186.00	19500	20240523	-39.08	7470	20241209	59.04	11900	-0.17	20250108	8700	36.55	20250102	19500	-39.08	20240523	7470	59.04	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
101	20250108	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	410	2	3.64	2390934240	208041	50.05	11300	11750	11110	14630	7890	11260	11492.61	5.90	-13448	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2466	36.58	1.62	12	0.98	319.00	7186.00	19500	20240523	-40.15	7470	20241209	56.22	11750	-0.68	20250108	8700	34.14	20250102	19500	-40.15	20240523	7470	56.22	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
102	20250108	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	370	2	3.29	2134110930	185954	44.74	11300	11750	11110	14630	7890	11260	11476.55	5.90	-8602	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2458	36.46	1.62	12	0.88	319.00	7186.00	19500	20240523	-40.36	7470	20241209	55.69	11750	-1.02	20250108	8700	33.68	20250102	19500	-40.36	20240523	7470	55.69	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
103	20250108	110630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11670	410	2	3.64	1687410440	147592	35.51	11300	11750	11110	14630	7890	11260	11432.94	5.90	809	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2466	36.58	1.62	12	0.70	319.00	7186.00	19500	20240523	-40.15	7470	20241209	56.22	11750	-0.68	20250108	8700	34.14	20250102	19500	-40.15	20240523	7470	56.22	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
104	20250108	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	130	2	1.15	642544190	57243	13.77	11300	11390	11110	14630	7890	11260	11224.85	5.90	4481	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2407	35.71	1.59	12	0.27	319.00	7186.00	19500	20240523	-41.59	7470	20241209	52.48	11410	-0.18	20250107	8700	30.92	20250102	19500	-41.59	20240523	7470	52.48	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
105	20250108	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-50	5	-0.44	150577440	13430	3.23	11300	11300	11140	14630	7890	11260	11212.02	5.90	4296	11926	11592	11076	10742	10226	11760	10910	106	3370	500	8100	10	1	21134126	2369	35.14	1.56	12	0.06	319.00	7186.00	19500	20240523	-42.51	7470	20241209	50.07	11410	-1.75	20250107	8700	28.85	20250102	19500	-42.51	20240523	7470	50.07	20241209	2.62	N	086390	500	105 억	1247512	N	N	34	N	N
106	20250107	160626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11260	660	2	6.23	4588873930	413552	84.31	10600	11410	10560	13780	7420	10600	11096.11	5.81	25461	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2380	35.30	1.57	12	1.96	319.00	7186.00	19500	20240523	-42.26	7470	20241209	50.74	11410	-1.31	20250107	8700	29.43	20250102	19500	-42.26	20240523	7470	50.74	20241209	2.57	N	086390	500	105 억	1228063	N	N	34	N	N
107	20250107	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11260	660	2	6.23	4442419630	400549	81.66	10600	11410	10560	13780	7420	10600	11090.83	5.81	23853	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2380	35.30	1.57	12	1.90	319.00	7186.00	19500	20240523	-42.26	7470	20241209	50.74	11410	-1.31	20250107	8700	29.43	20250102	19500	-42.26	20240523	7470	50.74	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
108	20250107	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11300	700	2	6.60	3898693260	352364	71.84	10600	11410	10560	13780	7420	10600	11064.39	5.81	22588	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2388	35.42	1.57	12	1.67	319.00	7186.00	19500	20240523	-42.05	7470	20241209	51.27	11410	-0.96	20250107	8700	29.89	20250102	19500	-42.05	20240523	7470	51.27	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
109	20250107	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10980	380	2	3.58	3449727890	312148	63.64	10600	11410	10560	13780	7420	10600	11051.58	5.81	18481	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2321	34.42	1.53	12	1.48	319.00	7186.00	19500	20240523	-43.69	7470	20241209	46.99	11410	-3.77	20250107	8700	26.21	20250102	19500	-43.69	20240523	7470	46.99	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
110	20250107	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10930	330	2	3.11	3211050670	290437	59.21	10600	11410	10560	13780	7420	10600	11055.93	5.81	14493	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2310	34.26	1.52	12	1.37	319.00	7186.00	19500	20240523	-43.95	7470	20241209	46.32	11410	-4.21	20250107	8700	25.63	20250102	19500	-43.95	20240523	7470	46.32	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
111	20250107	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11250	650	2	6.13	2824049370	255433	52.07	10600	11410	10560	13780	7420	10600	11055.93	5.81	11682	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2378	35.27	1.57	12	1.21	319.00	7186.00	19500	20240523	-42.31	7470	20241209	50.60	11410	-1.40	20250107	8700	29.31	20250102	19500	-42.31	20240523	7470	50.60	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
112	20250107	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10860	260	2	2.45	1306838480	119960	24.46	10600	11150	10560	13780	7420	10600	10893.95	5.81	3231	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2295	34.04	1.51	12	0.57	319.00	7186.00	19500	20240523	-44.31	7470	20241209	45.38	11150	-2.60	20250107	8700	24.83	20250102	19500	-44.31	20240523	7470	45.38	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
113	20250107	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11110	510	2	4.81	415553050	38159	7.78	10600	11140	10600	13780	7420	10600	10890.04	5.81	4300	11780	11190	10230	9640	8680	11485	9935	106	3180	500	7630	10	1	21134126	2348	34.83	1.55	12	0.18	319.00	7186.00	19500	20240523	-43.03	7470	20241209	48.73	11140	-0.27	20250107	8700	27.70	20250102	19500	-43.03	20240523	7470	48.73	20241209	2.57	N	086390	500	105 억	1228063	N	N	283	N	N
114	20250106	160620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10600	1280	2	13.73	5036579960	488919	998.79	9320	10820	9270	12110	6530	9320	10300.56	5.57	53657	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2240	33.23	1.48	12	2.31	319.00	7186.00	19500	20240523	-45.64	7470	20241209	41.90	10820	-2.03	20250106	8700	21.84	20250102	19500	-45.64	20240523	7470	41.90	20241209	2.55	N	086390	500	105 억	1176658	N	N	283	N	N
115	20250106	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10470	1150	2	12.34	4868428420	472950	966.17	9320	10820	9270	12110	6530	9320	10293.75	5.57	48531	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2213	32.82	1.46	12	2.24	319.00	7186.00	19500	20240523	-46.31	7470	20241209	40.16	10820	-3.23	20250106	8700	20.34	20250102	19500	-46.31	20240523	7470	40.16	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
116	20250106	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10630	1310	2	14.06	3424387370	336959	688.36	9320	10800	9270	12110	6530	9320	10162.62	5.57	584	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2247	33.32	1.48	12	1.59	319.00	7186.00	19500	20240523	-45.49	7470	20241209	42.30	10800	-1.57	20250106	8700	22.18	20250102	19500	-45.49	20240523	7470	42.30	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
117	20250106	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	200	2	2.15	307871240	32399	66.19	9320	9570	9270	12110	6530	9320	9502.49	5.57	4970	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2012	29.84	1.32	12	0.15	319.00	7186.00	19500	20240523	-51.18	7470	20241209	27.44	9570	-0.52	20250106	8700	9.43	20250102	19500	-51.18	20240523	7470	27.44	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
118	20250106	120615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	180	2	1.93	281718640	29645	60.56	9320	9570	9270	12110	6530	9320	9503.07	5.57	4777	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2008	29.78	1.32	12	0.14	319.00	7186.00	19500	20240523	-51.28	7470	20241209	27.18	9570	-0.73	20250106	8700	9.20	20250102	19500	-51.28	20240523	7470	27.18	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
119	20250106	110616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	200	2	2.15	240165040	25284	51.65	9320	9570	9270	12110	6530	9320	9498.70	5.57	5379	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2012	29.84	1.32	12	0.12	319.00	7186.00	19500	20240523	-51.18	7470	20241209	27.44	9570	-0.52	20250106	8700	9.43	20250102	19500	-51.18	20240523	7470	27.44	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
120	20250106	100615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	210	2	2.25	118389270	12522	25.58	9320	9540	9270	12110	6530	9320	9454.50	5.57	5955	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	2014	29.87	1.33	12	0.06	319.00	7186.00	19500	20240523	-51.13	7470	20241209	27.58	9540	-0.10	20250106	8700	9.54	20250102	19500	-51.13	20240523	7470	27.58	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
121	20250106	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	-40	5	-0.43	13010730	1397	2.85	9320	9370	9270	12110	6530	9320	9313.34	5.57	433	9673	9496	9253	9076	8833	9585	9165	106	2790	500	6710	10	1	21134126	1961	29.09	1.29	12	0.01	319.00	7186.00	19500	20240523	-52.41	7470	20241209	24.23	9430	-1.59	20250103	8700	6.67	20250102	19500	-52.41	20240523	7470	24.23	20241209	2.55	N	086390	500	105 억	1176658	N	N	110	N	N
122	20250103	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	220	2	2.42	455046330	48851	122.54	9190	9430	9010	11830	6370	9100	9314.98	5.52	10024	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1970	29.22	1.30	12	0.23	319.00	7186.00	19500	20240523	-52.21	7470	20241209	24.77	9430	-1.17	20250103	8700	7.13	20250102	19500	-52.21	20240523	7470	24.77	20241209	2.55	N	086390	500	105 억	1166752	N	N	110	N	N
123	20250103	150614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	210	2	2.31	435555760	46756	117.29	9190	9430	9010	11830	6370	9100	9315.51	5.52	10004	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1968	29.18	1.30	12	0.22	319.00	7186.00	19500	20240523	-52.26	7470	20241209	24.63	9430	-1.27	20250103	8700	7.01	20250102	19500	-52.26	20240523	7470	24.63	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
124	20250103	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	230	2	2.53	391805240	42064	105.52	9190	9430	9010	11830	6370	9100	9314.50	5.52	9182	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1972	29.25	1.30	12	0.20	319.00	7186.00	19500	20240523	-52.15	7470	20241209	24.90	9430	-1.06	20250103	8700	7.24	20250102	19500	-52.15	20240523	7470	24.90	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
125	20250103	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	240	2	2.64	348075590	37371	93.74	9190	9430	9010	11830	6370	9100	9314.06	5.52	7575	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1974	29.28	1.30	12	0.18	319.00	7186.00	19500	20240523	-52.10	7470	20241209	25.03	9430	-0.95	20250103	8700	7.36	20250102	19500	-52.10	20240523	7470	25.03	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
126	20250103	120612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	290	2	3.19	306429890	32905	82.54	9190	9430	9010	11830	6370	9100	9312.56	5.52	6229	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1984	29.44	1.31	12	0.16	319.00	7186.00	19500	20240523	-51.85	7470	20241209	25.70	9430	-0.42	20250103	8700	7.93	20250102	19500	-51.85	20240523	7470	25.70	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
127	20250103	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	320	2	3.52	262111920	28192	70.72	9190	9420	9010	11830	6370	9100	9297.39	5.52	7176	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1991	29.53	1.31	12	0.13	319.00	7186.00	19500	20240523	-51.69	7470	20241209	26.10	9420	0.00	20250103	8700	8.28	20250102	19500	-51.69	20240523	7470	26.10	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
128	20250103	100612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	240	2	2.64	150004190	16218	40.68	9190	9350	9010	11830	6370	9100	9249.24	5.52	2899	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1974	29.28	1.30	12	0.08	319.00	7186.00	19500	20240523	-52.10	7470	20241209	25.03	9350	-0.11	20250103	8700	7.36	20250102	19500	-52.10	20240523	7470	25.03	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
129	20250103	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-20	5	-0.22	9808110	1082	2.71	9190	9190	9010	11830	6370	9100	9064.80	5.52	-462	9406	9252	8976	8822	8546	9330	8900	106	2730	500	6550	10	1	21134126	1919	28.46	1.26	12	0.01	319.00	7186.00	19500	20240523	-53.44	7470	20241209	21.55	9190	-1.20	20250103	8700	4.37	20250102	19500	-53.44	20240523	7470	21.55	20241209	2.55	N	086390	500	105 억	1166752	N	N	2	N	N
130	20250102	160609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	310	2	3.53	358644840	39854	119.27	8790	9130	8700	11420	6160	8790	8998.66	5.39	3761	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1923	28.53	1.27	12	0.19	319.00	7186.00	19500	20240523	-53.33	7470	20241209	21.82	9130	-0.33	20250102	8700	4.60	20250102	19500	-53.33	20240523	7470	21.82	20241209	2.56	N	086390	500	105 억	1138760	N	N	2	N	N
131	20250102	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	260	2	2.96	335133900	37265	111.52	8790	9130	8700	11420	6160	8790	8993.26	5.39	3151	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1913	28.37	1.26	12	0.18	319.00	7186.00	19500	20240523	-53.59	7470	20241209	21.15	9130	-0.88	20250102	8700	4.02	20250102	19500	-53.59	20240523	7470	21.15	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
132	20250102	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	270	2	3.07	284335550	31617	94.62	8790	9130	8700	11420	6160	8790	8993.12	5.39	1961	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1915	28.40	1.26	12	0.15	319.00	7186.00	19500	20240523	-53.54	7470	20241209	21.29	9130	-0.77	20250102	8700	4.14	20250102	19500	-53.54	20240523	7470	21.29	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
133	20250102	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	240	2	2.73	234136800	26054	77.97	8790	9130	8700	11420	6160	8790	8986.60	5.39	422	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1908	28.31	1.26	12	0.12	319.00	7186.00	19500	20240523	-53.69	7470	20241209	20.88	9130	-1.10	20250102	8700	3.79	20250102	19500	-53.69	20240523	7470	20.88	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
134	20250102	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	310	2	3.53	204915240	22816	68.28	8790	9130	8700	11420	6160	8790	8981.21	5.39	-394	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1923	28.53	1.27	12	0.11	319.00	7186.00	19500	20240523	-53.33	7470	20241209	21.82	9130	-0.33	20250102	8700	4.60	20250102	19500	-53.33	20240523	7470	21.82	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
135	20250102	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	270	2	3.07	120263700	13486	40.36	8790	9090	8700	11420	6160	8790	8917.67	5.39	-328	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1915	28.40	1.26	12	0.06	319.00	7186.00	19500	20240523	-53.54	7470	20241209	21.29	9090	-0.33	20250102	8700	4.14	20250102	19500	-53.54	20240523	7470	21.29	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
136	20250102	100605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	-50	5	-0.57	28324470	3234	9.68	8790	8890	8700	11420	6160	8790	8758.34	5.39	337	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1847	27.40	1.22	12	0.02	319.00	7186.00	19500	20240523	-55.18	7470	20241209	17.00	8890	-1.69	20250102	8700	0.46	20250102	19500	-55.18	20240523	7470	17.00	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N
137	20250102	090559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	5.39	0	9576	9182	8816	8422	8056	9380	8620	106	2630	500	6320	10	1	21134126	1858	27.55	1.22	12	0.00	319.00	7186.00	19500	20240523	-54.92	7470	20241209	17.67	0	0.00	0	0	0.00	0	19500	-54.92	20240523	7470	17.67	20241209	2.56	N	086390	500	105 억	1138760	N	N	45	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History