KissMeData/108490/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37600	-250	5	-0.66	56076806950	1467861	140.75	37400	39700	36700	49200	26500	37850	38203.79	2.60	28387	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	4911	-358.10	4.94	12	11.24	-105.00	7607.00	42450	20250122	-11.43	14870	20240805	152.86	42450	-11.43	20250122	24600	52.85	20250102	42450	-11.43	20250122	14870	152.86	20240805	3.67	N	108490	500	65 억	340015	N	N	228	N	N
3	20250124	150816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37500	-350	5	-0.92	53868249900	1408751	135.08	37400	39700	36700	49200	26500	37850	38238.89	2.60	23023	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	4898	-357.14	4.93	12	10.79	-105.00	7607.00	42450	20250122	-11.66	14870	20240805	152.19	42450	-11.66	20250122	24600	52.44	20250102	42450	-11.66	20250122	14870	152.19	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
4	20250124	140815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37700	-150	5	-0.40	45808563150	1192660	114.36	37400	39700	36700	49200	26500	37850	38409.73	2.60	-6305	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	4924	-359.05	4.96	12	9.13	-105.00	7607.00	42450	20250122	-11.19	14870	20240805	153.53	42450	-11.19	20250122	24600	53.25	20250102	42450	-11.19	20250122	14870	153.53	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
5	20250124	130816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38000	150	2	0.40	41115416050	1068782	102.48	37400	39700	36700	49200	26500	37850	38470.64	2.60	-15090	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	4963	-361.90	5.00	12	8.18	-105.00	7607.00	42450	20250122	-10.48	14870	20240805	155.55	42450	-10.48	20250122	24600	54.47	20250102	42450	-10.48	20250122	14870	155.55	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
6	20250124	120813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38650	800	2	2.11	37540759800	975638	93.55	37400	39700	36700	49200	26500	37850	38479.53	2.60	-18891	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	5048	-368.10	5.08	12	7.47	-105.00	7607.00	42450	20250122	-8.95	14870	20240805	159.92	42450	-8.95	20250122	24600	57.11	20250102	42450	-8.95	20250122	14870	159.92	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
7	20250124	110816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38550	700	2	1.85	30455472550	794612	76.19	37400	39450	36700	49200	26500	37850	38328.75	2.60	-24456	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	5035	-367.14	5.07	12	6.08	-105.00	7607.00	42450	20250122	-9.19	14870	20240805	159.25	42450	-9.19	20250122	24600	56.71	20250102	42450	-9.19	20250122	14870	159.25	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
8	20250124	100812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38750	900	2	2.38	24949675800	652571	62.57	37400	39450	36700	49200	26500	37850	38234.13	2.60	-13530	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	5061	-369.05	5.09	12	5.00	-105.00	7607.00	42450	20250122	-8.72	14870	20240805	160.59	42450	-8.72	20250122	24600	57.52	20250102	42450	-8.72	20250122	14870	160.59	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
9	20250124	090817	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38150	300	2	0.79	4114375800	109429	10.49	37400	38200	37050	49200	26500	37850	37593.64	2.60	2648	40883	39366	38483	36966	36083	38925	36525	65	11350	500	28000	50	1	13060485	4983	-363.33	5.02	12	0.84	-105.00	7607.00	42450	20250122	-10.13	14870	20240805	156.56	42450	-10.13	20250122	24600	55.08	20250102	42450	-10.13	20250122	14870	156.56	20240805	3.67	N	108490	500	65 억	340015	N	N	657	N	N
10	20250123	160812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37850	-1350	5	-3.44	39142090050	1016010	44.77	39850	40000	37600	50900	27450	39200	38526.50	3.03	-56476	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	4943	-360.48	4.98	12	7.78	-105.00	7607.00	42450	20250122	-10.84	14870	20240805	154.54	42450	-10.84	20250122	24600	53.86	20250102	42450	-10.84	20250122	14870	154.54	20240805	4.36	N	108490	500	65 억	395116	N	N	657	N	N
11	20250123	150811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	37950	-1250	5	-3.19	36912904300	957382	42.19	39850	40000	37600	50900	27450	39200	38556.08	3.03	-61517	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	4956	-361.43	4.99	12	7.33	-105.00	7607.00	42450	20250122	-10.60	14870	20240805	155.21	42450	-10.60	20250122	24600	54.27	20250102	42450	-10.60	20250122	14870	155.21	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
12	20250123	140812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38300	-900	5	-2.30	33282514550	861794	37.98	39850	40000	37600	50900	27450	39200	38620.03	3.03	-60113	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5002	-364.76	5.03	12	6.60	-105.00	7607.00	42450	20250122	-9.78	14870	20240805	157.57	42450	-9.78	20250122	24600	55.69	20250102	42450	-9.78	20250122	14870	157.57	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
13	20250123	130810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38550	-650	5	-1.66	30274875300	782824	34.50	39850	40000	37600	50900	27450	39200	38673.91	3.03	-39161	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5035	-367.14	5.07	12	5.99	-105.00	7607.00	42450	20250122	-9.19	14870	20240805	159.25	42450	-9.19	20250122	24600	56.71	20250102	42450	-9.19	20250122	14870	159.25	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
14	20250123	120811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38350	-850	5	-2.17	28393595750	733593	32.33	39850	40000	37600	50900	27450	39200	38704.82	3.03	-40353	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5009	-365.24	5.04	12	5.62	-105.00	7607.00	42450	20250122	-9.66	14870	20240805	157.90	42450	-9.66	20250122	24600	55.89	20250102	42450	-9.66	20250122	14870	157.90	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
15	20250123	110802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38300	-900	5	-2.30	25682740400	662514	29.20	39850	40000	37600	50900	27450	39200	38765.57	3.03	-23950	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5002	-364.76	5.03	12	5.07	-105.00	7607.00	42450	20250122	-9.78	14870	20240805	157.57	42450	-9.78	20250122	24600	55.69	20250102	42450	-9.78	20250122	14870	157.57	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
16	20250123	100811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	38350	-850	5	-2.17	16781133450	429760	18.94	39850	40000	38100	50900	27450	39200	39047.68	3.03	-3505	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5009	-365.24	5.04	12	3.29	-105.00	7607.00	42450	20250122	-9.66	14870	20240805	157.90	42450	-9.66	20250122	24600	55.89	20250102	42450	-9.66	20250122	14870	157.90	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
17	20250123	090811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	39650	450	2	1.15	3795740500	95623	4.21	39850	40000	39350	50900	27450	39200	39694.93	3.03	-8592	43833	41516	40133	37816	36433	40825	37125	65	11700	500	29000	50	1	13060485	5178	-377.62	5.21	12	0.73	-105.00	7607.00	42450	20250122	-6.60	14870	20240805	166.64	42450	-6.60	20250122	24600	61.18	20250102	42450	-6.60	20250122	14870	166.64	20240805	4.36	N	108490	500	65 억	395116	N	N	0	N	N
18	20250122	160804	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	39200	-750	5	-1.88	90196463200	2224561	36.05	40900	42450	38750	51900	28000	39950	40550.67	3.23	-31532	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5120	-373.33	5.15	12	17.03	-105.00	7607.00	42450	20250122	-7.66	14870	20240805	163.62	42450	-7.66	20250122	24600	59.35	20250102	42450	-7.66	20250122	14870	163.62	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
19	20250122	150805	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	39250	-700	5	-1.75	84141877000	2069752	33.55	40900	42450	39150	51900	28000	39950	40653.12	3.23	-53684	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5126	-373.81	5.16	12	15.85	-105.00	7607.00	42450	20250122	-7.54	14870	20240805	163.95	42450	-7.54	20250122	24600	59.55	20250102	42450	-7.54	20250122	14870	163.95	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
20	20250122	140804	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40100	150	2	0.38	76734462750	1883592	30.53	40900	42450	39550	51900	28000	39950	40738.37	3.23	-31605	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5237	-381.90	5.27	12	14.42	-105.00	7607.00	42450	20250122	-5.54	14870	20240805	169.67	42450	-5.54	20250122	24600	63.01	20250102	42450	-5.54	20250122	14870	169.67	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
21	20250122	130806	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40200	250	2	0.63	72496838700	1777792	28.81	40900	42450	39550	51900	28000	39950	40779.15	3.23	-31656	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5250	-382.86	5.28	12	13.61	-105.00	7607.00	42450	20250122	-5.30	14870	20240805	170.34	42450	-5.30	20250122	24600	63.41	20250102	42450	-5.30	20250122	14870	170.34	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
22	20250122	120803	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40150	200	2	0.50	69819384850	1710913	27.73	40900	42450	39550	51900	28000	39950	40808.27	3.23	-32034	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5244	-382.38	5.28	12	13.10	-105.00	7607.00	42450	20250122	-5.42	14870	20240805	170.01	42450	-5.42	20250122	24600	63.21	20250102	42450	-5.42	20250122	14870	170.01	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
23	20250122	110805	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40100	150	2	0.38	67161863850	1644559	26.65	40900	42450	39550	51900	28000	39950	40838.83	3.23	-31845	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5237	-381.90	5.27	12	12.59	-105.00	7607.00	42450	20250122	-5.54	14870	20240805	169.67	42450	-5.54	20250122	24600	63.01	20250102	42450	-5.54	20250122	14870	169.67	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
24	20250122	100805	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40550	600	2	1.50	61987582150	1515580	24.56	40900	42450	39550	51900	28000	39950	40900.24	3.23	-12837	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5296	-386.19	5.33	12	11.60	-105.00	7607.00	42450	20250122	-4.48	14870	20240805	172.70	42450	-4.48	20250122	24600	64.84	20250102	42450	-4.48	20250122	14870	172.70	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
25	20250122	090806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	40800	850	2	2.13	16666619650	408247	6.62	40900	41200	40250	51900	28000	39950	40824.86	3.23	-61419	46550	43250	38700	35400	30850	44900	37050	65	11950	500	29560	50	1	13060485	5329	-388.57	5.36	12	3.13	-105.00	7607.00	42000	20250121	-2.86	14870	20240805	174.38	42000	-2.86	20250121	24600	65.85	20250102	42000	-2.86	20250121	14870	174.38	20240805	4.52	N	108490	500	65 억	421306	N	N	0	N	N
26	20250121	160800	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	39950	4850	2	13.82	236936657200	6021334	687.38	34800	42000	34150	45600	24600	35100	39349.99	2.27	142357	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	5218	-380.48	5.25	12	46.10	-105.00	7607.00	42000	20250121	-4.88	14870	20240805	168.66	42000	-4.88	20250121	24600	62.40	20250102	42000	-4.88	20250121	14870	168.66	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
27	20250121	150802	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	39850	4750	2	13.53	230513328300	5860360	669.00	34800	42000	34150	45600	24600	35100	39335.01	2.27	117162	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	5205	-379.52	5.24	12	44.87	-105.00	7607.00	42000	20250121	-5.12	14870	20240805	167.99	42000	-5.12	20250121	24600	61.99	20250102	42000	-5.12	20250121	14870	167.99	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
28	20250121	140802	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	39750	4650	2	13.25	216341450100	5505076	628.44	34800	42000	34150	45600	24600	35100	39299.26	2.27	91667	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	5192	-378.57	5.23	12	42.15	-105.00	7607.00	42000	20250121	-5.36	14870	20240805	167.32	42000	-5.36	20250121	24600	61.59	20250102	42000	-5.36	20250121	14870	167.32	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
29	20250121	130801	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40300	5200	2	14.81	193404208800	4930602	562.86	34800	42000	34150	45600	24600	35100	39226.07	2.27	63234	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	5263	-383.81	5.30	12	37.75	-105.00	7607.00	42000	20250121	-4.05	14870	20240805	171.02	42000	-4.05	20250121	24600	63.82	20250102	42000	-4.05	20250121	14870	171.02	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
30	20250121	120752	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	40700	5600	2	15.95	157987287800	4062749	463.79	34800	42000	34150	45600	24600	35100	38887.68	2.27	1770	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	5316	-387.62	5.35	12	31.11	-105.00	7607.00	42000	20250121	-3.10	14870	20240805	173.71	42000	-3.10	20250121	24600	65.45	20250102	42000	-3.10	20250121	14870	173.71	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
31	20250121	110722	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	37350	2250	2	6.41	50393976300	1386649	158.30	34800	37800	34150	45600	24600	35100	36343.12	2.27	-9340	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	4878	-355.71	4.91	12	10.62	-105.00	7607.00	37800	20250121	-1.19	14870	20240805	151.18	37800	-1.19	20250121	24600	51.83	20250102	37800	-1.19	20250121	14870	151.18	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
32	20250121	100717	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	35600	500	2	1.42	22387251800	627924	71.68	34800	37050	34150	45600	24600	35100	35653.64	2.27	-823	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	4650	-339.05	4.68	12	4.81	-105.00	7607.00	37050	20250121	-3.91	14870	20240805	139.41	37050	-3.91	20250121	24600	44.72	20250102	37050	-3.91	20250121	14870	139.41	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
33	20250121	090803	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34750	-350	5	-1.00	2580893750	74868	8.55	34800	34900	34150	45600	24600	35100	34464.55	2.27	-2862	36966	36032	35266	34332	33566	35650	33950	65	10500	500	25970	50	1	13060485	4539	-330.95	4.57	12	0.57	-105.00	7607.00	36500	20250117	-4.79	14870	20240805	133.69	36500	-4.79	20250117	24600	41.26	20250102	36500	-4.79	20250117	14870	133.69	20240805	4.36	N	108490	500	65 억	296431	N	N	62	N	N
34	20250120	160756	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35100	-150	5	-0.43	30541156150	869282	29.10	35450	36200	34500	45800	24700	35250	35133.76	2.68	-34506	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4584	-334.29	4.61	12	6.66	-105.00	7607.00	36500	20250117	-3.84	14870	20240805	136.05	36500	-3.84	20250117	24600	42.68	20250102	36500	-3.84	20250117	14870	136.05	20240805	4.56	N	108490	500	65 억	349505	N	N	62	N	N
35	20250120	150801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34950	-300	5	-0.85	29725583750	846034	28.32	35450	36200	34500	45800	24700	35250	35135.16	2.68	-35647	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4565	-332.86	4.59	12	6.48	-105.00	7607.00	36500	20250117	-4.25	14870	20240805	135.04	36500	-4.25	20250117	24600	42.07	20250102	36500	-4.25	20250117	14870	135.04	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
36	20250120	140759	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34900	-350	5	-0.99	27261096800	776004	25.98	35450	36200	34500	45800	24700	35250	35130.04	2.68	-35228	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4558	-332.38	4.59	12	5.94	-105.00	7607.00	36500	20250117	-4.38	14870	20240805	134.70	36500	-4.38	20250117	24600	41.87	20250102	36500	-4.38	20250117	14870	134.70	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
37	20250120	130758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35050	-200	5	-0.57	25944323650	738241	24.72	35450	36200	34500	45800	24700	35250	35143.38	2.68	-30939	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4578	-333.81	4.61	12	5.65	-105.00	7607.00	36500	20250117	-3.97	14870	20240805	135.71	36500	-3.97	20250117	24600	42.48	20250102	36500	-3.97	20250117	14870	135.71	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
38	20250120	120800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34600	-650	5	-1.84	23992848850	682509	22.85	35450	36200	34500	45800	24700	35250	35153.84	2.68	-33251	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4519	-329.52	4.55	12	5.23	-105.00	7607.00	36500	20250117	-5.21	14870	20240805	132.68	36500	-5.21	20250117	24600	40.65	20250102	36500	-5.21	20250117	14870	132.68	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
39	20250120	110801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	34850	-400	5	-1.13	22074723100	627236	21.00	35450	36200	34550	45800	24700	35250	35193.61	2.68	-25724	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4552	-331.90	4.58	12	4.80	-105.00	7607.00	36500	20250117	-4.52	14870	20240805	134.36	36500	-4.52	20250117	24600	41.67	20250102	36500	-4.52	20250117	14870	134.36	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
40	20250120	100800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35100	-150	5	-0.43	17661747950	500444	16.75	35450	36200	34700	45800	24700	35250	35292.19	2.68	-29026	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4584	-334.29	4.61	12	3.83	-105.00	7607.00	36500	20250117	-3.84	14870	20240805	136.05	36500	-3.84	20250117	24600	42.68	20250102	36500	-3.84	20250117	14870	136.05	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
41	20250120	090801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	35000	-250	5	-0.71	4766673950	135246	4.53	35450	35600	34900	45800	24700	35250	35244.46	2.68	-22351	39016	37132	34616	32732	30216	38075	33675	65	10550	500	26080	50	1	13060485	4571	-333.33	4.60	12	1.04	-105.00	7607.00	36500	20250117	-4.11	14870	20240805	135.37	36500	-4.11	20250117	24600	42.28	20250102	36500	-4.11	20250117	14870	135.37	20240805	4.56	N	108490	500	65 억	349505	N	N	103	N	N
42	20250117	160758	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	35250	2200	2	6.66	102364414300	2963989	95.91	32750	36500	32100	42950	23150	33050	34535.27	2.76	-7195	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4604	-335.71	4.63	12	22.69	-105.00	7607.00	36500	20250117	-3.42	14870	20240805	137.05	36500	-3.42	20250117	24600	43.29	20250102	36500	-3.42	20250117	14870	137.05	20240805	4.58	N	108490	500	65 억	360226	N	N	103	N	N
43	20250117	150800	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	34950	1900	2	5.75	97173707000	2816759	91.14	32750	36500	32100	42950	23150	33050	34498.98	2.76	-38388	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4565	-332.86	4.59	12	21.57	-105.00	7607.00	36500	20250117	-4.25	14870	20240805	135.04	36500	-4.25	20250117	24600	42.07	20250102	36500	-4.25	20250117	14870	135.04	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
44	20250117	140800	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	34200	1150	2	3.48	87994528000	2553041	82.61	32750	36500	32100	42950	23150	33050	34467.17	2.76	-68955	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4467	-325.71	4.50	12	19.55	-105.00	7607.00	36500	20250117	-6.30	14870	20240805	129.99	36500	-6.30	20250117	24600	39.02	20250102	36500	-6.30	20250117	14870	129.99	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
45	20250117	130758	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	34750	1700	2	5.14	83827065100	2432183	78.70	32750	36500	32100	42950	23150	33050	34466.42	2.76	-76235	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4539	-330.95	4.57	12	18.62	-105.00	7607.00	36500	20250117	-4.79	14870	20240805	133.69	36500	-4.79	20250117	24600	41.26	20250102	36500	-4.79	20250117	14870	133.69	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
46	20250117	120800	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	35600	2550	2	7.72	63932236600	1860907	60.21	32750	36500	32100	42950	23150	33050	34356.19	2.76	-75916	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4650	-339.05	4.68	12	14.25	-105.00	7607.00	36500	20250117	-2.47	14870	20240805	139.41	36500	-2.47	20250117	24600	44.72	20250102	36500	-2.47	20250117	14870	139.41	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
47	20250117	110758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33450	400	2	1.21	17619129600	537405	17.39	32750	33450	32100	42950	23150	33050	32785.03	2.76	-69218	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4369	-318.57	4.40	12	4.11	-105.00	7607.00	35500	20240112	-5.77	14870	20240805	124.95	34450	-2.90	20250110	24600	35.98	20250102	34450	-2.90	20250110	14870	124.95	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
48	20250117	100801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32900	-150	5	-0.45	10470563100	321832	10.41	32750	33050	32100	42950	23150	33050	32532.48	2.76	-47704	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4297	-313.33	4.32	12	2.46	-105.00	7607.00	35500	20240112	-7.32	14870	20240805	121.25	34450	-4.50	20250110	24600	33.74	20250102	34450	-4.50	20250110	14870	121.25	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
49	20250117	090800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32450	-600	5	-1.82	3119814700	96039	3.11	32750	32750	32200	42950	23150	33050	32478.30	2.76	-5022	35583	34316	32783	31516	29983	34950	32150	65	9900	500	24450	50	1	13060485	4238	-309.05	4.27	12	0.74	-105.00	7607.00	35500	20240112	-8.59	14870	20240805	118.22	34450	-5.81	20250110	24600	31.91	20250102	34450	-5.81	20250110	14870	118.22	20240805	4.58	N	108490	500	65 억	360226	N	N	212	N	N
50	20250116	160753	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33050	2300	2	7.48	101166296100	3063188	315.59	31350	34050	31250	39950	21550	30750	33026.57	1.66	135032	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4316	-314.76	4.34	12	23.45	-105.00	7607.00	35500	20240112	-6.90	14870	20240805	122.26	34450	-4.06	20250110	24600	34.35	20250102	35300	-6.37	20240116	14870	122.26	20240805	4.35	N	108490	500	65 억	216466	N	N	212	N	N
51	20250116	150717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33000	2250	2	7.32	98754035450	2989999	308.05	31350	34050	31250	39950	21550	30750	33028.22	1.66	131838	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4310	-314.29	4.34	12	22.89	-105.00	7607.00	35500	20240112	-7.04	14870	20240805	121.92	34450	-4.21	20250110	24600	34.15	20250102	35300	-6.52	20240116	14870	121.92	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
52	20250116	140758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33300	2550	2	8.29	94133024000	2850516	293.68	31350	34050	31250	39950	21550	30750	33023.26	1.66	132289	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4349	-317.14	4.38	12	21.83	-105.00	7607.00	35500	20240112	-6.20	14870	20240805	123.94	34450	-3.34	20250110	24600	35.37	20250102	35300	-5.67	20240116	14870	123.94	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
53	20250116	130757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33050	2300	2	7.48	87368369250	2646853	272.69	31350	34050	31250	39950	21550	30750	33008.51	1.66	107584	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4316	-314.76	4.34	12	20.27	-105.00	7607.00	35500	20240112	-6.90	14870	20240805	122.26	34450	-4.06	20250110	24600	34.35	20250102	35300	-6.37	20240116	14870	122.26	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
54	20250116	120757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33400	2650	2	8.62	80783671800	2447566	252.16	31350	34050	31250	39950	21550	30750	33005.84	1.66	94265	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4362	-318.10	4.39	12	18.74	-105.00	7607.00	35500	20240112	-5.92	14870	20240805	124.61	34450	-3.05	20250110	24600	35.77	20250102	35300	-5.38	20240116	14870	124.61	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
55	20250116	110758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	33350	2600	2	8.46	54853445000	1676078	172.68	31350	33850	31250	39950	21550	30750	32727.43	1.66	76534	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4356	-317.62	4.38	12	12.83	-105.00	7607.00	35500	20240112	-6.06	14870	20240805	124.28	34450	-3.19	20250110	24600	35.57	20250102	35300	-5.52	20240116	14870	124.28	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
56	20250116	100758	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32400	1650	2	5.37	32940368700	1014566	104.53	31350	33200	31250	39950	21550	30750	32467.68	1.66	55568	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4232	-308.57	4.26	12	7.77	-105.00	7607.00	35500	20240112	-8.73	14870	20240805	117.89	34450	-5.95	20250110	24600	31.71	20250102	35300	-8.22	20240116	14870	117.89	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
57	20250116	090759	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32900	2150	2	6.99	11893714500	368220	37.94	31350	33100	31250	39950	21550	30750	32301.15	1.66	66833	32683	31716	30983	30016	29283	31350	29650	65	9200	500	22750	50	1	13060485	4297	-313.33	4.32	12	2.82	-105.00	7607.00	35500	20240112	-7.32	14870	20240805	121.25	34450	-4.50	20250110	24600	33.74	20250102	35300	-6.80	20240116	14870	121.25	20240805	4.35	N	108490	500	65 억	216466	N	N	138	N	N
58	20250115	160755	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30750	-950	5	-3.00	29860437100	956744	74.84	31850	31950	30250	41200	22200	31700	31209.16	1.55	14266	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4016	-292.86	4.04	12	7.33	-105.00	7607.00	35500	20240112	-13.38	14870	20240805	106.79	34450	-10.74	20250110	24600	25.00	20250102	35300	-12.89	20240116	14870	106.79	20240805	4.04	N	108490	500	65 억	201910	N	N	138	N	N
59	20250115	150756	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30950	-750	5	-2.37	28732129350	920138	71.98	31850	31950	30250	41200	22200	31700	31224.30	1.55	12890	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4042	-294.76	4.07	12	7.05	-105.00	7607.00	35500	20240112	-12.82	14870	20240805	108.14	34450	-10.16	20250110	24600	25.81	20250102	35300	-12.32	20240116	14870	108.14	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
60	20250115	140750	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30650	-1050	5	-3.31	24803799600	792412	61.99	31850	31950	30250	41200	22200	31700	31300.10	1.55	12847	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4003	-291.90	4.03	12	6.07	-105.00	7607.00	35500	20240112	-13.66	14870	20240805	106.12	34450	-11.03	20250110	24600	24.59	20250102	35300	-13.17	20240116	14870	106.12	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
61	20250115	130756	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31200	-500	5	-1.58	18982602450	603083	47.18	31850	31950	30900	41200	22200	31700	31474.79	1.55	26396	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4075	-297.14	4.10	12	4.62	-105.00	7607.00	35500	20240112	-12.11	14870	20240805	109.82	34450	-9.43	20250110	24600	26.83	20250102	35300	-11.61	20240116	14870	109.82	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
62	20250115	120740	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31750	50	2	0.16	16298712000	517459	40.48	31850	31950	30900	41200	22200	31700	31496.38	1.55	33459	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4147	-302.38	4.17	12	3.96	-105.00	7607.00	35500	20240112	-10.56	14870	20240805	113.52	34450	-7.84	20250110	24600	29.07	20250102	35300	-10.06	20240116	14870	113.52	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
63	20250115	110756	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31350	-350	5	-1.10	14456579650	459353	35.93	31850	31950	30900	41200	22200	31700	31470.08	1.55	31441	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4094	-298.57	4.12	12	3.52	-105.00	7607.00	35500	20240112	-11.69	14870	20240805	110.83	34450	-9.00	20250110	24600	27.44	20250102	35300	-11.19	20240116	14870	110.83	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
64	20250115	100755	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31700	0	3	0.00	12029235250	382268	29.90	31850	31950	30900	41200	22200	31700	31466.19	1.55	38827	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4140	-301.90	4.17	12	2.93	-105.00	7607.00	35500	20240112	-10.70	14870	20240805	113.18	34450	-7.98	20250110	24600	28.86	20250102	35300	-10.20	20240116	14870	113.18	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
65	20250115	090759	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31400	-300	5	-0.95	3184480700	100921	7.89	31850	31950	31200	41200	22200	31700	31549.62	1.55	8626	33866	32782	31966	30882	30066	33325	31425	65	9500	500	23450	50	1	13060485	4101	-299.05	4.13	12	0.77	-105.00	7607.00	35500	20240112	-11.55	14870	20240805	111.16	34450	-8.85	20250110	24600	27.64	20250102	35300	-11.05	20240116	14870	111.16	20240805	4.04	N	108490	500	65 억	201910	N	N	540	N	N
66	20250114	160741	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31700	-350	5	-1.09	40722824150	1265369	119.14	31550	33050	31150	41650	22450	32050	32184.64	1.73	-15055	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4140	-301.90	4.17	12	9.69	-105.00	7607.00	35500	20240112	-10.70	14870	20240805	113.18	34450	-7.98	20250110	24600	28.86	20250102	35300	-10.20	20240116	14870	113.18	20240805	3.92	N	108490	500	65 억	226129	N	N	540	N	N
67	20250114	150753	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32000	-50	5	-0.16	38244412550	1187445	111.80	31550	33050	31150	41650	22450	32050	32207.37	1.73	-34417	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4179	-304.76	4.21	12	9.09	-105.00	7607.00	35500	20240112	-9.86	14870	20240805	115.20	34450	-7.11	20250110	24600	30.08	20250102	35300	-9.35	20240116	14870	115.20	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
68	20250114	140751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32100	50	2	0.16	33424625800	1037723	97.70	31550	33050	31150	41650	22450	32050	32209.65	1.73	-11058	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4192	-305.71	4.22	12	7.95	-105.00	7607.00	35500	20240112	-9.58	14870	20240805	115.87	34450	-6.82	20250110	24600	30.49	20250102	35300	-9.07	20240116	14870	115.87	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
69	20250114	130751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32300	250	2	0.78	30644988500	950938	89.53	31550	33050	31150	41650	22450	32050	32226.15	1.73	-21011	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4219	-307.62	4.25	12	7.28	-105.00	7607.00	35500	20240112	-9.01	14870	20240805	117.22	34450	-6.24	20250110	24600	31.30	20250102	35300	-8.50	20240116	14870	117.22	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
70	20250114	120748	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32200	150	2	0.47	29190105000	905850	85.29	31550	33050	31150	41650	22450	32050	32224.08	1.73	-26504	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4205	-306.67	4.23	12	6.94	-105.00	7607.00	35500	20240112	-9.30	14870	20240805	116.54	34450	-6.53	20250110	24600	30.89	20250102	35300	-8.78	20240116	14870	116.54	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
71	20250114	110749	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32600	550	2	1.72	24616760450	764659	71.99	31550	33050	31150	41650	22450	32050	32193.21	1.73	-34499	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4258	-310.48	4.29	12	5.85	-105.00	7607.00	35500	20240112	-8.17	14870	20240805	119.23	34450	-5.37	20250110	24600	32.52	20250102	35300	-7.65	20240116	14870	119.23	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
72	20250114	100747	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31500	-550	5	-1.72	8824445250	279544	26.32	31550	32100	31150	41650	22450	32050	31566.51	1.73	14491	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4114	-300.00	4.14	12	2.14	-105.00	7607.00	35500	20240112	-11.27	14870	20240805	111.84	34450	-8.56	20250110	24600	28.05	20250102	35300	-10.76	20240116	14870	111.84	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
73	20250114	090751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31400	-650	5	-2.03	2987235000	95140	8.96	31550	31600	31150	41650	22450	32050	31395.23	1.73	3845	33050	32550	31950	31450	30850	32800	31700	65	9600	500	23710	50	1	13060485	4101	-299.05	4.13	12	0.73	-105.00	7607.00	35500	20240112	-11.55	14870	20240805	111.16	34450	-8.85	20250110	24600	27.64	20250102	35300	-11.05	20240116	14870	111.16	20240805	3.92	N	108490	500	65 억	226129	N	N	119	N	N
74	20250113	160740	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32050	50	2	0.16	33318553300	1042016	19.81	31450	32450	31350	41600	22400	32000	31974.99	2.22	-67089	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4186	-305.24	4.21	12	7.98	-105.00	7607.00	35500	20240112	-9.72	14870	20240805	115.53	34450	-6.97	20250110	24600	30.28	20250102	35300	-9.21	20240116	14870	115.53	20240805	3.10	N	108490	500	65 억	290315	N	N	119	N	N
75	20250113	150744	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31950	-50	5	-0.16	30773448850	962530	18.30	31450	32450	31350	41600	22400	32000	31971.41	2.22	-60176	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4173	-304.29	4.20	12	7.37	-105.00	7607.00	35500	20240112	-10.00	14870	20240805	114.86	34450	-7.26	20250110	24600	29.88	20250102	35300	-9.49	20240116	14870	114.86	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
76	20250113	140731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32050	50	2	0.16	28071290000	878098	16.70	31450	32450	31350	41600	22400	32000	31968.28	2.22	-53929	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4186	-305.24	4.21	12	6.72	-105.00	7607.00	35500	20240112	-9.72	14870	20240805	115.53	34450	-6.97	20250110	24600	30.28	20250102	35300	-9.21	20240116	14870	115.53	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
77	20250113	130733	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32050	50	2	0.16	22970633100	719412	13.68	31450	32350	31350	41600	22400	32000	31929.71	2.22	-25989	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4186	-305.24	4.21	12	5.51	-105.00	7607.00	35500	20240112	-9.72	14870	20240805	115.53	34450	-6.97	20250110	24600	30.28	20250102	35300	-9.21	20240116	14870	115.53	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
78	20250113	120736	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32050	50	2	0.16	19338323650	606041	11.52	31450	32350	31350	41600	22400	32000	31909.22	2.22	-14303	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4186	-305.24	4.21	12	4.64	-105.00	7607.00	35500	20240112	-9.72	14870	20240805	115.53	34450	-6.97	20250110	24600	30.28	20250102	35300	-9.21	20240116	14870	115.53	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
79	20250113	110734	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31700	-300	5	-0.94	16898327950	529679	10.07	31450	32350	31350	41600	22400	32000	31902.91	2.22	-5517	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4140	-301.90	4.17	12	4.06	-105.00	7607.00	35500	20240112	-10.70	14870	20240805	113.18	34450	-7.98	20250110	24600	28.86	20250102	35300	-10.20	20240116	14870	113.18	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
80	20250113	100734	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31850	-150	5	-0.47	14271241450	446932	8.50	31450	32350	31350	41600	22400	32000	31931.53	2.22	-16333	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4160	-303.33	4.19	12	3.42	-105.00	7607.00	35500	20240112	-10.28	14870	20240805	114.19	34450	-7.55	20250110	24600	29.47	20250102	35300	-9.77	20240116	14870	114.19	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
81	20250113	090739	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32200	200	2	0.62	5531612850	173956	3.31	31450	32300	31350	41600	22400	32000	31798.60	2.22	3419	36066	34032	32416	30382	28766	35050	31400	65	9600	500	23680	50	1	13060485	4205	-306.67	4.23	12	1.33	-105.00	7607.00	35500	20240112	-9.30	14870	20240805	116.54	34450	-6.53	20250110	24600	30.89	20250102	35300	-8.78	20240116	14870	116.54	20240805	3.10	N	108490	500	65 억	290315	N	N	402	N	N
82	20250110	160716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32000	1300	2	4.23	169320268850	5195351	66.68	30900	34450	30800	39900	21500	30700	32594.48	0.97	155755	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4179	-304.76	4.21	12	39.78	-105.00	7607.00	35500	20240112	-9.86	14870	20240805	115.20	34450	-7.11	20250110	24600	30.08	20250102	35500	-9.86	20240112	14870	115.20	20240805	3.12	N	108490	500	65 억	127024	N	N	402	N	N
83	20250110	150727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31900	1200	2	3.91	165987276600	5090949	65.34	30900	34450	30800	39900	21500	30700	32607.97	0.97	132207	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4166	-303.81	4.19	12	38.98	-105.00	7607.00	35500	20240112	-10.14	14870	20240805	114.53	34450	-7.40	20250110	24600	29.67	20250102	35500	-10.14	20240112	14870	114.53	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
84	20250110	140731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31600	900	2	2.93	158566469000	4858304	62.35	30900	34450	30800	39900	21500	30700	32642.05	0.97	83276	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4127	-300.95	4.15	12	37.20	-105.00	7607.00	35500	20240112	-10.99	14870	20240805	112.51	34450	-8.27	20250110	24600	28.46	20250102	35500	-10.99	20240112	14870	112.51	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
85	20250110	130730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31950	1250	2	4.07	151974767900	4650818	59.69	30900	34450	30800	39900	21500	30700	32681.06	0.97	23338	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4173	-304.29	4.20	12	35.61	-105.00	7607.00	35500	20240112	-10.00	14870	20240805	114.86	34450	-7.26	20250110	24600	29.88	20250102	35500	-10.00	20240112	14870	114.86	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
86	20250110	120731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32250	1550	2	5.05	145008452550	4433560	56.90	30900	34450	30800	39900	21500	30700	32711.33	0.97	-10723	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4212	-307.14	4.24	12	33.95	-105.00	7607.00	35500	20240112	-9.15	14870	20240805	116.88	34450	-6.39	20250110	24600	31.10	20250102	35500	-9.15	20240112	14870	116.88	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
87	20250110	110729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32350	1650	2	5.37	140969824850	4308854	55.30	30900	34450	30800	39900	21500	30700	32720.79	0.97	-7930	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4225	-308.10	4.25	12	32.99	-105.00	7607.00	35500	20240112	-8.87	14870	20240805	117.55	34450	-6.10	20250110	24600	31.50	20250102	35500	-8.87	20240112	14870	117.55	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
88	20250110	100727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	32550	1850	2	6.03	127723872600	3901636	50.07	30900	34450	30800	39900	21500	30700	32740.97	0.97	-25657	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4251	-310.00	4.28	12	29.87	-105.00	7607.00	35500	20240112	-8.31	14870	20240805	118.90	34450	-5.52	20250110	24600	32.32	20250102	35500	-8.31	20240112	14870	118.90	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
89	20250110	090731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31100	400	2	1.30	31029323400	974843	12.51	30900	32950	30800	39900	21500	30700	31841.25	0.97	-935	36833	33766	29233	26166	21633	35300	27700	65	9200	500	22710	50	1	13060485	4062	-296.19	4.09	12	7.46	-105.00	7607.00	35500	20240112	-12.39	14870	20240805	109.15	32950	-5.61	20250110	24600	26.42	20250102	35500	-12.39	20240112	14870	109.15	20240805	3.12	N	108490	500	65 억	127024	N	N	4	N	N
90	20250109	160724	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	30700	4900	2	18.99	225998534700	7698591	722.53	25300	32300	24700	33500	18100	25800	29353.76	0.78	33515	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	4010	-292.38	4.04	12	58.95	-105.00	7607.00	35500	20240112	-13.52	14870	20240805	106.46	32300	-4.95	20250109	24600	24.80	20250102	35500	-13.52	20240112	14870	106.46	20240805	2.89	N	108490	500	65 억	101627	N	N	4	N	N
91	20250109	150725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	31250	5450	2	21.12	210582500250	7199095	675.65	25300	32300	24700	33500	18100	25800	29251.25	0.78	-526	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	4081	-297.62	4.11	12	55.12	-105.00	7607.00	35500	20240112	-11.97	14870	20240805	110.15	32300	-3.25	20250109	24600	27.03	20250102	35500	-11.97	20240112	14870	110.15	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
92	20250109	140725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28800	3000	2	11.63	108461126200	3876015	363.77	25300	29250	24700	33500	18100	25800	27982.64	0.78	86112	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3761	-274.29	3.79	12	29.68	-105.00	7607.00	35500	20240112	-18.87	14870	20240805	93.68	29700	-3.03	20250106	24600	17.07	20250102	35500	-18.87	20240112	14870	93.68	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
93	20250109	130725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28350	2550	2	9.88	95608024750	3424460	321.39	25300	29250	24700	33500	18100	25800	27919.15	0.78	74339	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3703	-270.00	3.73	12	26.22	-105.00	7607.00	35500	20240112	-20.14	14870	20240805	90.65	29700	-4.55	20250106	24600	15.24	20250102	35500	-20.14	20240112	14870	90.65	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
94	20250109	120725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	28400	2600	2	10.08	71424529900	2580972	242.23	25300	29000	24700	33500	18100	25800	27673.50	0.78	49461	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3709	-270.48	3.73	12	19.76	-105.00	7607.00	35500	20240112	-20.00	14870	20240805	90.99	29700	-4.38	20250106	24600	15.45	20250102	35500	-20.00	20240112	14870	90.99	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
95	20250109	110730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27750	1950	2	7.56	60892079850	2205820	207.02	25300	29000	24700	33500	18100	25800	27605.19	0.78	7359	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3624	-264.29	3.65	12	16.89	-105.00	7607.00	35500	20240112	-21.83	14870	20240805	86.62	29700	-6.57	20250106	24600	12.80	20250102	35500	-21.83	20240112	14870	86.62	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
96	20250109	100727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26250	450	2	1.74	6667590850	264557	24.83	25300	26250	24700	33500	18100	25800	25202.85	0.78	30195	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3428	-250.00	3.45	12	2.03	-105.00	7607.00	35500	20240112	-26.06	14870	20240805	76.53	29700	-11.62	20250106	24600	6.71	20250102	35500	-26.06	20240112	14870	76.53	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
97	20250109	090730	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25350	-450	5	-1.74	1543863550	61172	5.74	25300	25600	25000	33500	18100	25800	25238.07	0.78	8485	28200	27000	26050	24850	23900	27600	25450	65	7700	500	19090	50	1	13060485	3311	-241.43	3.33	12	0.47	-105.00	7607.00	35500	20240112	-28.59	14870	20240805	70.48	29700	-14.65	20250106	24600	3.05	20250102	35500	-28.59	20240112	14870	70.48	20240805	2.89	N	108490	500	65 억	101627	N	N	29	N	N
98	20250108	160720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25800	100	2	0.39	27458665950	1043619	112.88	25200	27250	25100	33400	18000	25700	26311.32	0.74	7887	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3370	-245.71	3.39	12	7.99	-105.00	7607.00	35500	20240112	-27.32	14870	20240805	73.50	29700	-13.13	20250106	24600	4.88	20250102	35500	-27.32	20240112	14870	73.50	20240805	2.50	N	108490	500	65 억	96331	N	N	29	N	N
99	20250108	150723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25750	50	2	0.19	26570312750	1009099	109.14	25200	27250	25100	33400	18000	25700	26330.76	0.74	315	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3363	-245.24	3.39	12	7.73	-105.00	7607.00	35500	20240112	-27.46	14870	20240805	73.17	29700	-13.30	20250106	24600	4.67	20250102	35500	-27.46	20240112	14870	73.17	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
100	20250108	140725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26100	400	2	1.56	25222483050	957045	103.51	25200	27250	25100	33400	18000	25700	26354.57	0.74	-7007	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3409	-248.57	3.43	12	7.33	-105.00	7607.00	35500	20240112	-26.48	14870	20240805	75.52	29700	-12.12	20250106	24600	6.10	20250102	35500	-26.48	20240112	14870	75.52	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
101	20250108	130725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26050	350	2	1.36	24283469000	920746	99.59	25200	27250	25100	33400	18000	25700	26373.72	0.74	-9096	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3402	-248.10	3.42	12	7.05	-105.00	7607.00	35500	20240112	-26.62	14870	20240805	75.18	29700	-12.29	20250106	24600	5.89	20250102	35500	-26.62	20240112	14870	75.18	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
102	20250108	120721	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26150	450	2	1.75	22856194700	865708	93.63	25200	27250	25100	33400	18000	25700	26401.77	0.74	-10464	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3415	-249.05	3.44	12	6.63	-105.00	7607.00	35500	20240112	-26.34	14870	20240805	75.86	29700	-11.95	20250106	24600	6.30	20250102	35500	-26.34	20240112	14870	75.86	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
103	20250108	110722	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26600	900	2	3.50	20417045700	773606	83.67	25200	27250	25100	33400	18000	25700	26392.08	0.74	-14106	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3474	-253.33	3.50	12	5.92	-105.00	7607.00	35500	20240112	-25.07	14870	20240805	78.88	29700	-10.44	20250106	24600	8.13	20250102	35500	-25.07	20240112	14870	78.88	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
104	20250108	100723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25550	-150	5	-0.58	5473397700	212086	22.94	25200	26350	25100	33400	18000	25700	25807.47	0.74	21436	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3337	-243.33	3.36	12	1.62	-105.00	7607.00	35500	20240112	-28.03	14870	20240805	71.82	29700	-13.97	20250106	24600	3.86	20250102	35500	-28.03	20240112	14870	71.82	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
105	20250108	090723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25950	250	2	0.97	2344200500	90643	9.80	25200	26350	25100	33400	18000	25700	25861.98	0.74	18947	28233	26966	26233	24966	24233	26600	24600	65	7700	500	19010	50	1	13060485	3389	-247.14	3.41	12	0.69	-105.00	7607.00	35500	20240112	-26.90	14870	20240805	74.51	29700	-12.63	20250106	24600	5.49	20250102	35500	-26.90	20240112	14870	74.51	20240805	2.50	N	108490	500	65 억	96331	N	N	488	N	N
106	20250107	160717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25700	-1100	5	-4.10	24380183650	919155	26.03	27200	27500	25500	34800	18800	26800	26525.19	1.26	-63655	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3357	-244.76	3.38	12	7.04	-105.00	7607.00	35500	20240112	-27.61	14870	20240805	72.83	29700	-13.47	20250106	24600	4.47	20250102	35500	-27.61	20240112	14870	72.83	20240805	2.50	N	108490	500	65 억	164514	N	N	488	N	N
107	20250107	150718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25650	-1150	5	-4.29	23430085000	882058	24.98	27200	27500	25500	34800	18800	26800	26562.97	1.26	-67077	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3350	-244.29	3.37	12	6.75	-105.00	7607.00	35500	20240112	-27.75	14870	20240805	72.49	29700	-13.64	20250106	24600	4.27	20250102	35500	-27.75	20240112	14870	72.49	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
108	20250107	140716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25650	-1150	5	-4.29	20684566100	774791	21.94	27200	27500	25650	34800	18800	26800	26696.96	1.26	-65490	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3350	-244.29	3.37	12	5.93	-105.00	7607.00	35500	20240112	-27.75	14870	20240805	72.49	29700	-13.64	20250106	24600	4.27	20250102	35500	-27.75	20240112	14870	72.49	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
109	20250107	130716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26300	-500	5	-1.87	18186231000	678447	19.21	27200	27500	25850	34800	18800	26800	26805.68	1.26	-63071	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3435	-250.48	3.46	12	5.19	-105.00	7607.00	35500	20240112	-25.92	14870	20240805	76.87	29700	-11.45	20250106	24600	6.91	20250102	35500	-25.92	20240112	14870	76.87	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
110	20250107	120717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26600	-200	5	-0.75	14136846500	524401	14.85	27200	27500	26400	34800	18800	26800	26958.09	1.26	-42165	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3474	-253.33	3.50	12	4.02	-105.00	7607.00	35500	20240112	-25.07	14870	20240805	78.88	29700	-10.44	20250106	24600	8.13	20250102	35500	-25.07	20240112	14870	78.88	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
111	20250107	110713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27000	200	2	0.75	12020359200	445533	12.62	27200	27500	26400	34800	18800	26800	26979.74	1.26	-30114	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3526	-257.14	3.55	12	3.41	-105.00	7607.00	35500	20240112	-23.94	14870	20240805	81.57	29700	-9.09	20250106	24600	9.76	20250102	35500	-23.94	20240112	14870	81.57	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
112	20250107	100719	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26650	-150	5	-0.56	10789254400	399474	11.31	27200	27500	26400	34800	18800	26800	27008.67	1.26	-30898	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3481	-253.81	3.50	12	3.06	-105.00	7607.00	35500	20240112	-24.93	14870	20240805	79.22	29700	-10.27	20250106	24600	8.33	20250102	35500	-24.93	20240112	14870	79.22	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
113	20250107	090720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27450	650	2	2.43	4608591650	169533	4.80	27200	27500	26650	34800	18800	26800	27184.10	1.26	-27133	31200	29000	27500	25300	23800	30100	26400	65	8000	500	19830	50	1	13060485	3585	-261.43	3.61	12	1.30	-105.00	7607.00	35500	20240112	-22.68	14870	20240805	84.60	29700	-7.58	20250106	24600	11.59	20250102	35500	-22.68	20240112	14870	84.60	20240805	2.50	N	108490	500	65 억	164514	N	N	815	N	N
114	20250106	160710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26800	1750	2	6.99	97825931500	3510174	436.31	26250	29700	26000	32550	17550	25050	27869.93	0.92	41556	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3500	-255.24	3.52	12	26.88	-105.00	7607.00	35500	20240112	-24.51	14870	20240805	80.23	29700	-9.76	20250106	24600	8.94	20250102	35500	-24.51	20240112	14870	80.23	20240805	2.12	N	108490	500	65 억	120242	N	N	815	N	N
115	20250106	150708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26850	1800	2	7.19	95438022150	3421227	425.26	26250	29700	26000	32550	17550	25050	27895.85	0.92	33042	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3507	-255.71	3.53	12	26.20	-105.00	7607.00	35500	20240112	-24.37	14870	20240805	80.56	29700	-9.60	20250106	24600	9.15	20250102	35500	-24.37	20240112	14870	80.56	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
116	20250106	140710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26400	1350	2	5.39	90251200700	3227151	401.13	26250	29700	26000	32550	17550	25050	27966.22	0.92	18599	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3448	-251.43	3.47	12	24.71	-105.00	7607.00	35500	20240112	-25.63	14870	20240805	77.54	29700	-11.11	20250106	24600	7.32	20250102	35500	-25.63	20240112	14870	77.54	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
117	20250106	130707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26800	1750	2	6.99	85866789650	3061482	380.54	26250	29700	26000	32550	17550	25050	28047.46	0.92	-778	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3500	-255.24	3.52	12	23.44	-105.00	7607.00	35500	20240112	-24.51	14870	20240805	80.23	29700	-9.76	20250106	24600	8.94	20250102	35500	-24.51	20240112	14870	80.23	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
118	20250106	120706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27150	2100	2	8.38	81126453900	2884812	358.58	26250	29700	26000	32550	17550	25050	28121.92	0.92	-14429	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3546	-258.57	3.57	12	22.09	-105.00	7607.00	35500	20240112	-23.52	14870	20240805	82.58	29700	-8.59	20250106	24600	10.37	20250102	35500	-23.52	20240112	14870	82.58	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
119	20250106	110705	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27550	2500	2	9.98	75723604650	2687032	334.00	26250	29700	26000	32550	17550	25050	28181.13	0.92	-18587	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3598	-262.38	3.62	12	20.57	-105.00	7607.00	35500	20240112	-22.39	14870	20240805	85.27	29700	-7.24	20250106	24600	11.99	20250102	35500	-22.39	20240112	14870	85.27	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
120	20250106	100704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	27700	2650	2	10.58	68158122600	2415205	300.21	26250	29700	26000	32550	17550	25050	28220.43	0.92	821	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3618	-263.81	3.64	12	18.49	-105.00	7607.00	35500	20240112	-21.97	14870	20240805	86.28	29700	-6.73	20250106	24600	12.60	20250102	35500	-21.97	20240112	14870	86.28	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
121	20250106	090703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26600	1550	2	6.19	10886315200	404838	50.32	26250	27500	26000	32550	17550	25050	26890.55	0.92	-489	26416	25732	25216	24532	24016	25475	24275	65	7500	500	18530	50	1	13060485	3474	-253.33	3.50	12	3.10	-105.00	7607.00	35500	20240112	-25.07	14870	20240805	78.88	27550	-3.45	20250102	24600	8.13	20250102	35500	-25.07	20240112	14870	78.88	20240805	2.12	N	108490	500	65 억	120242	N	N	46	N	N
122	20250103	160700	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25050	-1450	5	-5.47	20060874350	797401	27.96	25850	25900	24700	34450	18550	26500	25156.09	1.31	-52809	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3272	-238.57	3.29	12	6.11	-105.00	7607.00	35500	20240112	-29.44	14870	20240805	68.46	27550	-9.07	20250102	24600	1.83	20250102	35500	-29.44	20240112	14870	68.46	20240805	1.86	N	108490	500	65 억	170850	N	N	46	N	N
123	20250103	150703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25250	-1250	5	-4.72	18892600050	750876	26.33	25850	25900	24700	34450	18550	26500	25158.68	1.31	-57831	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3298	-240.48	3.32	12	5.75	-105.00	7607.00	35500	20240112	-28.87	14870	20240805	69.80	27550	-8.35	20250102	24600	2.64	20250102	35500	-28.87	20240112	14870	69.80	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
124	20250103	140703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25250	-1250	5	-4.72	16673302900	663169	23.25	25850	25900	24700	34450	18550	26500	25139.49	1.31	-54412	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3298	-240.48	3.32	12	5.08	-105.00	7607.00	35500	20240112	-28.87	14870	20240805	69.80	27550	-8.35	20250102	24600	2.64	20250102	35500	-28.87	20240112	14870	69.80	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
125	20250103	130702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	24800	-1700	5	-6.42	14810523550	588464	20.63	25850	25900	24700	34450	18550	26500	25165.49	1.31	-45722	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3239	-236.19	3.26	12	4.51	-105.00	7607.00	35500	20240112	-30.14	14870	20240805	66.78	27550	-9.98	20250102	24600	0.81	20250102	35500	-30.14	20240112	14870	66.78	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
126	20250103	120701	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	24950	-1550	5	-5.85	13586383050	539184	18.91	25850	25900	24750	34450	18550	26500	25195.25	1.31	-37449	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3259	-237.62	3.28	12	4.13	-105.00	7607.00	35500	20240112	-29.72	14870	20240805	67.79	27550	-9.44	20250102	24600	1.42	20250102	35500	-29.72	20240112	14870	67.79	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
127	20250103	110703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	24950	-1550	5	-5.85	11910742850	471978	16.55	25850	25900	24800	34450	18550	26500	25232.70	1.31	-41170	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3259	-237.62	3.28	12	3.61	-105.00	7607.00	35500	20240112	-29.72	14870	20240805	67.79	27550	-9.44	20250102	24600	1.42	20250102	35500	-29.72	20240112	14870	67.79	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
128	20250103	100659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25200	-1300	5	-4.91	8877892200	352019	12.34	25850	25900	24800	34450	18550	26500	25215.71	1.31	-31533	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3291	-240.00	3.31	12	2.70	-105.00	7607.00	35500	20240112	-29.01	14870	20240805	69.47	27550	-8.53	20250102	24600	2.44	20250102	35500	-29.01	20240112	14870	69.47	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
129	20250103	090702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	25200	-1300	5	-4.91	2967810300	116737	4.09	25850	25900	24950	34450	18550	26500	25412.30	1.31	-23015	29166	27832	26216	24882	23266	28500	25550	65	7950	500	19610	50	1	13060485	3291	-240.00	3.31	12	0.89	-105.00	7607.00	35500	20240112	-29.01	14870	20240805	69.47	27550	-8.53	20250102	24600	2.44	20250102	35500	-29.01	20240112	14870	69.47	20240805	1.86	N	108490	500	65 억	170850	N	N	301	N	N
130	20250102	160656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26500	3250	2	13.98	74985910800	2830461	579.12	25050	27550	24600	30200	16300	23250	26493.69	0.86	63372	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3461	-252.38	3.48	12	21.67	-105.00	7607.00	35500	20240112	-25.35	14870	20240805	78.21	27550	-3.81	20250102	24600	7.72	20250102	35500	-25.35	20240112	14870	78.21	20240805	1.77	N	108490	500	65 억	111795	N	N	301	N	N
131	20250102	150658	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26450	3200	2	13.76	73343235250	2768356	566.41	25050	27550	24600	30200	16300	23250	26494.68	0.86	52994	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3454	-251.90	3.48	12	21.20	-105.00	7607.00	35500	20240112	-25.49	14870	20240805	77.87	27550	-3.99	20250102	24600	7.52	20250102	35500	-25.49	20240112	14870	77.87	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
132	20250102	140655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26400	3150	2	13.55	68902979250	2600599	532.09	25050	27550	24600	30200	16300	23250	26496.38	0.86	27273	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3448	-251.43	3.47	12	19.91	-105.00	7607.00	35500	20240112	-25.63	14870	20240805	77.54	27550	-4.17	20250102	24600	7.32	20250102	35500	-25.63	20240112	14870	77.54	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
133	20250102	130655	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26200	2950	2	12.69	65446242550	2469954	505.36	25050	27550	24600	30200	16300	23250	26498.36	0.86	16044	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3422	-249.52	3.44	12	18.91	-105.00	7607.00	35500	20240112	-26.20	14870	20240805	76.19	27550	-4.90	20250102	24600	6.50	20250102	35500	-26.20	20240112	14870	76.19	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
134	20250102	120653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26250	3000	2	12.90	62217792150	2347225	480.25	25050	27550	24600	30200	16300	23250	26508.44	0.86	20813	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3428	-250.00	3.45	12	17.97	-105.00	7607.00	35500	20240112	-26.06	14870	20240805	76.53	27550	-4.72	20250102	24600	6.71	20250102	35500	-26.06	20240112	14870	76.53	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
135	20250102	110644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26200	2950	2	12.69	55142392100	2077973	425.16	25050	27550	24600	30200	16300	23250	26538.32	0.86	6816	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3422	-249.52	3.44	12	15.91	-105.00	7607.00	35500	20240112	-26.20	14870	20240805	76.19	27550	-4.90	20250102	24600	6.50	20250102	35500	-26.20	20240112	14870	76.19	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
136	20250102	100652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	26150	2900	2	12.47	19714897050	749651	153.38	25050	26950	24600	30200	16300	23250	26303.12	0.86	-22490	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3415	-249.05	3.44	12	5.74	-105.00	7607.00	35500	20240112	-26.34	14870	20240805	75.86	26950	-2.97	20250102	24600	6.30	20250102	35500	-26.34	20240112	14870	75.86	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N
137	20250102	090646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	23250	0	3	0.00	0	0	0.00	0	0	0	30200	16300	23250	0.00	0.86	0	24716	23982	23016	22282	21316	24350	22650	65	6950	500	17200	50	1	13060485	3037	-221.43	3.06	12	0.00	-105.00	7607.00	35500	20240112	-34.51	14870	20240805	56.36	0	0.00	0	0	0.00	0	35500	-34.51	20240112	14870	56.36	20240805	1.77	N	108490	500	65 억	111795	N	N	549	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History