KissMeData/110990/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	160820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18220	-20	5	-0.11	2943893070	159078	70.49	18280	19140	18090	23700	12770	18240	18505.98	3.83	-26073	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3444	26.18	1.81	12	0.84	696.00	10061.00	32350	20240426	-43.68	9700	20241129	87.84	19470	-6.42	20250122	12340	47.65	20250102	32350	-43.68	20240426	9700	87.84	20241129	2.07	N	110990	100	18 억	724107	N	N	14	N	N
3	20250124	150820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18270	30	2	0.16	2770102270	149528	66.26	18280	19140	18090	23700	12770	18240	18525.64	3.83	-25819	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3453	26.25	1.82	12	0.79	696.00	10061.00	32350	20240426	-43.52	9700	20241129	88.35	19470	-6.16	20250122	12340	48.06	20250102	32350	-43.52	20240426	9700	88.35	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
4	20250124	140818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18220	-20	5	-0.11	2502558030	134880	59.77	18280	19140	18090	23700	12770	18240	18553.96	3.83	-22388	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3444	26.18	1.81	12	0.71	696.00	10061.00	32350	20240426	-43.68	9700	20241129	87.84	19470	-6.42	20250122	12340	47.65	20250102	32350	-43.68	20240426	9700	87.84	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
5	20250124	130820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18320	80	2	0.44	2307778280	124206	55.04	18280	19140	18090	23700	12770	18240	18580.25	3.83	-22303	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3462	26.32	1.82	12	0.66	696.00	10061.00	32350	20240426	-43.37	9700	20241129	88.87	19470	-5.91	20250122	12340	48.46	20250102	32350	-43.37	20240426	9700	88.87	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
6	20250124	120817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18400	160	2	0.88	2138070820	114941	50.94	18280	19140	18090	23700	12770	18240	18601.46	3.83	-18606	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3478	26.44	1.83	12	0.61	696.00	10061.00	32350	20240426	-43.12	9700	20241129	89.69	19470	-5.50	20250122	12340	49.11	20250102	32350	-43.12	20240426	9700	89.69	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
7	20250124	110819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18590	350	2	1.92	1823827080	97977	43.42	18280	19140	18090	23700	12770	18240	18614.85	3.83	-10266	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3514	26.71	1.85	12	0.52	696.00	10061.00	32350	20240426	-42.53	9700	20241129	91.65	19470	-4.52	20250122	12340	50.65	20250102	32350	-42.53	20240426	9700	91.65	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
8	20250124	100816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18330	90	2	0.49	1584010660	84853	37.60	18280	19140	18090	23700	12770	18240	18667.70	3.83	-8263	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3464	26.34	1.82	12	0.45	696.00	10061.00	32350	20240426	-43.34	9700	20241129	88.97	19470	-5.86	20250122	12340	48.54	20250102	32350	-43.34	20240426	9700	88.97	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
9	20250124	090821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18700	460	2	2.52	219986530	11857	5.25	18280	18740	18260	23700	12770	18240	18553.30	3.83	4896	19140	18690	18280	17830	17420	18485	17625	19	5460	100	12760	10	1	18900000	3534	26.87	1.86	12	0.06	696.00	10061.00	32350	20240426	-42.19	9700	20241129	92.78	19470	-3.95	20250122	12340	51.54	20250102	32350	-42.19	20240426	9700	92.78	20241129	2.07	N	110990	100	18 억	724107	N	N	885	N	N
10	20250123	160816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18240	0	3	0.00	4094052630	223818	18.27	18280	18730	17870	23700	12770	18240	18291.93	3.88	-8970	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3447	26.21	1.81	12	1.18	696.00	10061.00	32350	20240426	-43.62	9700	20241129	88.04	19470	-6.32	20250122	12340	47.81	20250102	32350	-43.62	20240426	9700	88.04	20241129	2.07	N	110990	100	18 억	733469	N	N	885	N	N
11	20250123	150815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18410	170	2	0.93	3792373500	207376	16.93	18280	18730	17870	23700	12770	18240	18287.43	3.88	-11174	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3479	26.45	1.83	12	1.10	696.00	10061.00	32350	20240426	-43.09	9700	20241129	89.79	19470	-5.44	20250122	12340	49.19	20250102	32350	-43.09	20240426	9700	89.79	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
12	20250123	140815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18200	-40	5	-0.22	3167467350	173555	14.17	18280	18730	17870	23700	12770	18240	18250.51	3.88	-11036	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3440	26.15	1.81	12	0.92	696.00	10061.00	32350	20240426	-43.74	9700	20241129	87.63	19470	-6.52	20250122	12340	47.49	20250102	32350	-43.74	20240426	9700	87.63	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
13	20250123	130814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18070	-170	5	-0.93	2870554870	157324	12.84	18280	18730	17870	23700	12770	18240	18246.13	3.88	-6999	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3415	25.96	1.80	12	0.83	696.00	10061.00	32350	20240426	-44.14	9700	20241129	86.29	19470	-7.19	20250122	12340	46.43	20250102	32350	-44.14	20240426	9700	86.29	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
14	20250123	120815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17920	-320	5	-1.75	2682593660	146933	12.00	18280	18730	17870	23700	12770	18240	18257.26	3.88	-8532	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3387	25.75	1.78	12	0.78	696.00	10061.00	32350	20240426	-44.61	9700	20241129	84.74	19470	-7.96	20250122	12340	45.22	20250102	32350	-44.61	20240426	9700	84.74	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
15	20250123	110806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18020	-220	5	-1.21	2308462540	126078	10.29	18280	18730	18000	23700	12770	18240	18309.80	3.88	-10068	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3406	25.89	1.79	12	0.67	696.00	10061.00	32350	20240426	-44.30	9700	20241129	85.77	19470	-7.45	20250122	12340	46.03	20250102	32350	-44.30	20240426	9700	85.77	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
16	20250123	100814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18420	180	2	0.99	1389312500	76159	6.22	18280	18510	18020	23700	12770	18240	18242.26	3.88	-4842	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3481	26.47	1.83	12	0.40	696.00	10061.00	32350	20240426	-43.06	9700	20241129	89.90	19470	-5.39	20250122	12340	49.27	20250102	32350	-43.06	20240426	9700	89.90	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
17	20250123	090814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18310	70	2	0.38	544075090	29801	2.43	18280	18510	18080	23700	12770	18240	18256.94	3.88	-3379	21566	19902	17806	16142	14046	20735	16975	19	5460	100	12760	10	1	18900000	3461	26.31	1.82	12	0.16	696.00	10061.00	32350	20240426	-43.40	9700	20241129	88.76	19470	-5.96	20250122	12340	48.38	20250102	32350	-43.40	20240426	9700	88.76	20241129	2.07	N	110990	100	18 억	733469	N	N	228	N	N
18	20250122	160808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18240	2580	2	16.48	22402239850	1218043	952.24	15730	19470	15710	20350	10970	15660	18392.16	3.66	47090	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3447	26.21	1.81	12	6.44	696.00	10061.00	32350	20240426	-43.62	9700	20241129	88.04	19470	-6.32	20250122	12340	47.81	20250102	32350	-43.62	20240426	9700	88.04	20241129	2.09	N	110990	100	18 억	690818	N	N	228	N	N
19	20250122	150809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18540	2880	2	18.39	21327045900	1159411	906.41	15730	19470	15710	20350	10970	15660	18394.73	3.66	34090	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3504	26.64	1.84	12	6.13	696.00	10061.00	32350	20240426	-42.69	9700	20241129	91.13	19470	-4.78	20250122	12340	50.24	20250102	32350	-42.69	20240426	9700	91.13	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
20	20250122	140808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19040	3380	2	21.58	13559233600	752300	588.13	15730	19130	15710	20350	10970	15660	18023.71	3.66	51602	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3599	27.36	1.89	12	3.98	696.00	10061.00	32350	20240426	-41.14	9700	20241129	96.29	19130	-0.47	20250122	12340	54.29	20250102	32350	-41.14	20240426	9700	96.29	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
21	20250122	130809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17980	2320	2	14.81	8185370600	465174	363.66	15730	18550	15710	20350	10970	15660	17596.37	3.66	64080	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3398	25.83	1.79	12	2.46	696.00	10061.00	32350	20240426	-44.42	9700	20241129	85.36	18550	-3.07	20250122	12340	45.71	20250102	32350	-44.42	20240426	9700	85.36	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
22	20250122	120807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17830	2170	2	13.86	7269333380	414242	323.85	15730	18550	15710	20350	10970	15660	17548.53	3.66	48812	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3370	25.62	1.77	12	2.19	696.00	10061.00	32350	20240426	-44.88	9700	20241129	83.81	18550	-3.88	20250122	12340	44.49	20250102	32350	-44.88	20240426	9700	83.81	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
23	20250122	110809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18230	2570	2	16.41	6233134320	356657	278.83	15730	18550	15710	20350	10970	15660	17476.56	3.66	36716	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3445	26.19	1.81	12	1.89	696.00	10061.00	32350	20240426	-43.65	9700	20241129	87.94	18550	-1.73	20250122	12340	47.73	20250102	32350	-43.65	20240426	9700	87.94	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
24	20250122	100809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17540	1880	2	12.01	3275592170	192904	150.81	15730	17690	15710	20350	10970	15660	16980.44	3.66	21457	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3315	25.20	1.74	12	1.02	696.00	10061.00	32350	20240426	-45.78	9700	20241129	80.82	17690	-0.85	20250122	12340	42.14	20250102	32350	-45.78	20240426	9700	80.82	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
25	20250122	090810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16670	1010	2	6.45	437834860	26822	20.97	15730	16690	15710	20350	10970	15660	16323.77	3.66	-1390	16806	16232	15786	15212	14766	16010	14990	19	4690	100	10960	10	1	18900000	3151	23.95	1.66	12	0.14	696.00	10061.00	32350	20240426	-48.47	9700	20241129	71.86	16790	-0.71	20250117	12340	35.09	20250102	32350	-48.47	20240426	9700	71.86	20241129	2.09	N	110990	100	18 억	690818	N	N	535	N	N
26	20250121	160804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15660	-440	5	-2.73	2006133280	127737	140.97	16100	16360	15340	20900	11270	16100	15705.18	3.65	1039	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2960	22.50	1.56	12	0.68	696.00	10061.00	32350	20240426	-51.59	9700	20241129	61.44	16790	-6.73	20250117	12340	26.90	20250102	32350	-51.59	20240426	9700	61.44	20241129	2.12	N	110990	100	18 억	689517	N	N	534	N	N
27	20250121	150805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15590	-510	5	-3.17	1852343670	117950	130.17	16100	16360	15340	20900	11270	16100	15704.48	3.65	4052	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2947	22.40	1.55	12	0.62	696.00	10061.00	32350	20240426	-51.81	9700	20241129	60.72	16790	-7.15	20250117	12340	26.34	20250102	32350	-51.81	20240426	9700	60.72	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
28	20250121	140806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15660	-440	5	-2.73	1603881780	101910	112.46	16100	16360	15340	20900	11270	16100	15738.21	3.65	3599	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2960	22.50	1.56	12	0.54	696.00	10061.00	32350	20240426	-51.59	9700	20241129	61.44	16790	-6.73	20250117	12340	26.90	20250102	32350	-51.59	20240426	9700	61.44	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
29	20250121	130805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15610	-490	5	-3.04	1439193720	91401	100.87	16100	16360	15340	20900	11270	16100	15745.93	3.65	3613	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2950	22.43	1.55	12	0.48	696.00	10061.00	32350	20240426	-51.75	9700	20241129	60.93	16790	-7.03	20250117	12340	26.50	20250102	32350	-51.75	20240426	9700	60.93	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
30	20250121	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15460	-640	5	-3.98	1232822430	78172	86.27	16100	16360	15340	20900	11270	16100	15770.64	3.65	7004	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2922	22.21	1.54	12	0.41	696.00	10061.00	32350	20240426	-52.21	9700	20241129	59.38	16790	-7.92	20250117	12340	25.28	20250102	32350	-52.21	20240426	9700	59.38	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
31	20250121	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15550	-550	5	-3.42	931561420	58663	64.74	16100	16360	15540	20900	11270	16100	15879.88	3.65	2914	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2939	22.34	1.55	12	0.31	696.00	10061.00	32350	20240426	-51.93	9700	20241129	60.31	16790	-7.39	20250117	12340	26.01	20250102	32350	-51.93	20240426	9700	60.31	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
32	20250121	100720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15730	-370	5	-2.30	542403040	33786	37.29	16100	16360	15640	20900	11270	16100	16054.08	3.65	-5794	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	2973	22.60	1.56	12	0.18	696.00	10061.00	32350	20240426	-51.38	9700	20241129	62.16	16790	-6.31	20250117	12340	27.47	20250102	32350	-51.38	20240426	9700	62.16	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
33	20250121	090806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16190	90	2	0.56	46577110	2886	3.18	16100	16240	16040	20900	11270	16100	16139.00	3.65	448	16886	16492	16156	15762	15426	16325	15595	19	4800	100	11270	10	1	18900000	3060	23.26	1.61	12	0.02	696.00	10061.00	32350	20240426	-49.95	9700	20241129	66.91	16790	-3.57	20250117	12340	31.20	20250102	32350	-49.95	20240426	9700	66.91	20241129	2.12	N	110990	100	18 억	689517	N	N	906	N	N
34	20250120	160759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16100	-510	5	-3.07	1458057940	90354	48.98	16500	16550	15820	21550	11630	16610	16137.05	3.76	-3888	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3043	23.13	1.60	12	0.48	696.00	10061.00	32350	20240426	-50.23	9700	20241129	65.98	16790	-4.11	20250117	12340	30.47	20250102	32350	-50.23	20240426	9700	65.98	20241129	2.06	N	110990	100	18 억	710419	N	N	905	N	N
35	20250120	150805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16080	-530	5	-3.19	1362304830	84398	45.75	16500	16550	15820	21550	11630	16610	16141.30	3.76	-3352	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3039	23.10	1.60	12	0.45	696.00	10061.00	32350	20240426	-50.29	9700	20241129	65.77	16790	-4.23	20250117	12340	30.31	20250102	32350	-50.29	20240426	9700	65.77	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
36	20250120	140802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15960	-650	5	-3.91	1046522380	64775	35.11	16500	16550	15820	21550	11630	16610	16156.10	3.76	-5502	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3016	22.93	1.59	12	0.34	696.00	10061.00	32350	20240426	-50.66	9700	20241129	64.54	16790	-4.94	20250117	12340	29.34	20250102	32350	-50.66	20240426	9700	64.54	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
37	20250120	130802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15970	-640	5	-3.85	921168630	56919	30.85	16500	16550	15820	21550	11630	16610	16183.67	3.76	-3939	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3018	22.95	1.59	12	0.30	696.00	10061.00	32350	20240426	-50.63	9700	20241129	64.64	16790	-4.88	20250117	12340	29.42	20250102	32350	-50.63	20240426	9700	64.64	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
38	20250120	120804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16000	-610	5	-3.67	743036830	45803	24.83	16500	16550	15820	21550	11630	16610	16222.25	3.76	-2428	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3024	22.99	1.59	12	0.24	696.00	10061.00	32350	20240426	-50.54	9700	20241129	64.95	16790	-4.71	20250117	12340	29.66	20250102	32350	-50.54	20240426	9700	64.95	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
39	20250120	110805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16070	-540	5	-3.25	566525350	34730	18.83	16500	16550	16030	21550	11630	16610	16312.07	3.76	-2121	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3037	23.09	1.60	12	0.18	696.00	10061.00	32350	20240426	-50.32	9700	20241129	65.67	16790	-4.29	20250117	12340	30.23	20250102	32350	-50.32	20240426	9700	65.67	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
40	20250120	100803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16230	-380	5	-2.29	392059930	23926	12.97	16500	16550	16220	21550	11630	16610	16386.13	3.76	-1219	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3067	23.32	1.61	12	0.13	696.00	10061.00	32350	20240426	-49.83	9700	20241129	67.32	16790	-3.34	20250117	12340	31.52	20250102	32350	-49.83	20240426	9700	67.32	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
41	20250120	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16500	-110	5	-0.66	116963120	7133	3.87	16500	16500	16290	21550	11630	16610	16396.75	3.76	-1409	17423	17016	16383	15976	15343	17220	16180	19	4940	100	11620	10	1	18900000	3119	23.71	1.64	12	0.04	696.00	10061.00	32350	20240426	-49.00	9700	20241129	70.10	16790	-1.73	20250117	12340	33.71	20250102	32350	-49.00	20240426	9700	70.10	20241129	2.06	N	110990	100	18 억	710419	N	N	1886	N	N
42	20250117	160801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16610	240	2	1.47	3022612450	184188	50.78	16200	16790	15750	21250	11460	16370	16410.40	4.11	-36072	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3139	23.86	1.65	12	0.97	696.00	10061.00	32350	20240426	-48.66	9700	20241129	71.24	16790	-1.07	20250117	12340	34.60	20250102	32350	-48.66	20240426	9700	71.24	20241129	2.01	N	110990	100	18 억	776863	N	N	1880	N	N
43	20250117	150803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16720	350	2	2.14	2809042990	171383	47.25	16200	16720	15750	21250	11460	16370	16390.44	4.11	-38309	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3160	24.02	1.66	12	0.91	696.00	10061.00	32350	20240426	-48.32	9700	20241129	72.37	16720	0.00	20250117	12340	35.49	20250102	32350	-48.32	20240426	9700	72.37	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
44	20250117	140804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16560	190	2	1.16	2482329730	151720	41.83	16200	16620	15750	21250	11460	16370	16361.26	4.11	-36318	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3130	23.79	1.65	12	0.80	696.00	10061.00	32350	20240426	-48.81	9700	20241129	70.72	16620	-0.36	20250117	12340	34.20	20250102	32350	-48.81	20240426	9700	70.72	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
45	20250117	130801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16430	60	2	0.37	2054490430	125842	34.69	16200	16590	15750	21250	11460	16370	16325.95	4.11	-31609	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3105	23.61	1.63	12	0.67	696.00	10061.00	32350	20240426	-49.21	9700	20241129	69.38	16590	-0.96	20250117	12340	33.14	20250102	32350	-49.21	20240426	9700	69.38	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
46	20250117	120804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16530	160	2	0.98	1746225810	107133	29.54	16200	16590	15750	21250	11460	16370	16299.61	4.11	-23567	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3124	23.75	1.64	12	0.57	696.00	10061.00	32350	20240426	-48.90	9700	20241129	70.41	16590	-0.36	20250117	12340	33.95	20250102	32350	-48.90	20240426	9700	70.41	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
47	20250117	110802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16560	190	2	1.16	1338204160	82448	22.73	16200	16580	15750	21250	11460	16370	16230.89	4.11	-16548	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3130	23.79	1.65	12	0.44	696.00	10061.00	32350	20240426	-48.81	9700	20241129	70.72	16580	-0.12	20250117	12340	34.20	20250102	32350	-48.81	20240426	9700	70.72	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
48	20250117	100804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16350	-20	5	-0.12	818873130	50823	14.01	16200	16370	15750	21250	11460	16370	16112.25	4.11	-7841	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3090	23.49	1.63	12	0.27	696.00	10061.00	32350	20240426	-49.46	9700	20241129	68.56	16420	-0.43	20250116	12340	32.50	20250102	32350	-49.46	20240426	9700	68.56	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
49	20250117	090804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16230	-140	5	-0.86	163515690	10067	2.78	16200	16370	16170	21250	11460	16370	16242.74	4.11	-2398	17390	16880	15910	15400	14430	17135	15655	19	4880	100	11450	10	1	18900000	3067	23.32	1.61	12	0.05	696.00	10061.00	32350	20240426	-49.83	9700	20241129	67.32	16420	-1.16	20250116	12340	31.52	20250102	32350	-49.83	20240426	9700	67.32	20241129	2.01	N	110990	100	18 억	776863	N	N	752	N	N
50	20250116	160757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16370	1570	2	10.61	5719002530	362143	310.42	15050	16420	14940	19240	10360	14800	15792.06	4.04	34242	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	3094	23.52	1.63	12	1.92	696.00	10061.00	32350	20240426	-49.40	9700	20241129	68.76	16420	-0.30	20250116	12340	32.66	20250102	32350	-49.40	20240426	9700	68.76	20241129	1.94	N	110990	100	18 억	764252	N	N	749	N	N
51	20250116	150719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16360	1560	2	10.54	5551625210	351904	301.64	15050	16420	14940	19240	10360	14800	15775.97	4.04	32178	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	3092	23.51	1.63	12	1.86	696.00	10061.00	32350	20240426	-49.43	9700	20241129	68.66	16420	-0.37	20250116	12340	32.58	20250102	32350	-49.43	20240426	9700	68.66	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
52	20250116	140802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16320	1520	2	10.27	4769289810	304038	260.61	15050	16330	14940	19240	10360	14800	15686.49	4.04	32369	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	3084	23.45	1.62	12	1.61	696.00	10061.00	32350	20240426	-49.55	9700	20241129	68.25	16330	-0.06	20250116	12340	32.25	20250102	32350	-49.55	20240426	9700	68.25	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
53	20250116	130800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16060	1260	2	8.51	3866007970	248180	212.73	15050	16100	14940	19240	10360	14800	15577.44	4.04	23388	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	3035	23.07	1.60	12	1.31	696.00	10061.00	32350	20240426	-50.36	9700	20241129	65.57	16100	-0.25	20250116	12340	30.15	20250102	32350	-50.36	20240426	9700	65.57	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
54	20250116	120800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15530	730	2	4.93	3123682750	201434	172.66	15050	15940	14940	19240	10360	14800	15507.23	4.04	829	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	2935	22.31	1.54	12	1.07	696.00	10061.00	32350	20240426	-51.99	9700	20241129	60.10	15940	-2.57	20250116	12340	25.85	20250102	32350	-51.99	20240426	9700	60.10	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
55	20250116	110802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15710	910	2	6.15	2868702270	185166	158.72	15050	15940	14940	19240	10360	14800	15492.60	4.04	247	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	2969	22.57	1.56	12	0.98	696.00	10061.00	32350	20240426	-51.44	9700	20241129	61.96	15940	-1.44	20250116	12340	27.31	20250102	32350	-51.44	20240426	9700	61.96	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
56	20250116	100802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15570	770	2	5.20	1712395800	111692	95.74	15050	15580	14940	19240	10360	14800	15331.41	4.04	-8134	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	2943	22.37	1.55	12	0.59	696.00	10061.00	32350	20240426	-51.87	9700	20241129	60.52	15580	-0.06	20250116	12340	26.18	20250102	32350	-51.87	20240426	9700	60.52	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
57	20250116	090803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	330	2	2.23	238257430	15813	13.55	15050	15180	14940	19240	10360	14800	15067.19	4.04	1731	15213	15006	14753	14546	14293	15110	14650	19	4440	100	10360	10	1	18900000	2860	21.74	1.50	12	0.08	696.00	10061.00	32350	20240426	-53.23	9700	20241129	55.98	15180	-0.33	20250116	12340	22.61	20250102	32350	-53.23	20240426	9700	55.98	20241129	1.94	N	110990	100	18 억	764252	N	N	18	N	N
58	20250115	160759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	300	2	2.07	1720697830	116321	50.62	14500	14960	14500	18850	10150	14500	14793.13	4.05	-900	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2797	21.26	1.47	12	0.62	696.00	10061.00	32350	20240426	-54.25	9700	20241129	52.58	14960	-1.07	20250115	12340	19.94	20250102	32350	-54.25	20240426	9700	52.58	20241129	2.15	N	110990	100	18 억	765617	N	N	18	N	N
59	20250115	150800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	280	2	1.93	1666831730	112675	49.04	14500	14960	14500	18850	10150	14500	14793.76	4.05	-1573	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2793	21.24	1.47	12	0.60	696.00	10061.00	32350	20240426	-54.31	9700	20241129	52.37	14960	-1.20	20250115	12340	19.77	20250102	32350	-54.31	20240426	9700	52.37	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
60	20250115	140753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	270	2	1.86	1357072480	91711	39.91	14500	14960	14500	18850	10150	14500	14797.88	4.05	-5346	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2792	21.22	1.47	12	0.49	696.00	10061.00	32350	20240426	-54.34	9700	20241129	52.27	14960	-1.27	20250115	12340	19.69	20250102	32350	-54.34	20240426	9700	52.27	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
61	20250115	130800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14750	250	2	1.72	1236896530	83588	36.38	14500	14960	14500	18850	10150	14500	14798.21	4.05	-7373	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2788	21.19	1.47	12	0.44	696.00	10061.00	32350	20240426	-54.40	9700	20241129	52.06	14960	-1.40	20250115	12340	19.53	20250102	32350	-54.40	20240426	9700	52.06	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
62	20250115	120743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	280	2	1.93	1103810340	74581	32.46	14500	14960	14500	18850	10150	14500	14800.91	4.05	-6654	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2793	21.24	1.47	12	0.39	696.00	10061.00	32350	20240426	-54.31	9700	20241129	52.37	14960	-1.20	20250115	12340	19.77	20250102	32350	-54.31	20240426	9700	52.37	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
63	20250115	110800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14830	330	2	2.28	955362890	64583	28.11	14500	14960	14500	18850	10150	14500	14793.65	4.05	-4471	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2803	21.31	1.47	12	0.34	696.00	10061.00	32350	20240426	-54.16	9700	20241129	52.89	14960	-0.87	20250115	12340	20.18	20250102	32350	-54.16	20240426	9700	52.89	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
64	20250115	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14890	390	2	2.69	718522320	48536	21.12	14500	14960	14500	18850	10150	14500	14805.09	4.05	4823	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2814	21.39	1.48	12	0.26	696.00	10061.00	32350	20240426	-53.97	9700	20241129	53.51	14960	-0.47	20250115	12340	20.66	20250102	32350	-53.97	20240426	9700	53.51	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
65	20250115	090802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14850	350	2	2.41	126317990	8592	3.74	14500	14850	14500	18850	10150	14500	14706.33	4.05	4739	15180	14840	14460	14120	13740	15010	14290	19	4350	100	10150	10	1	18900000	2807	21.34	1.48	12	0.05	696.00	10061.00	32350	20240426	-54.10	9700	20241129	53.09	14850	0.00	20250115	12340	20.34	20250102	32350	-54.10	20240426	9700	53.09	20241129	2.15	N	110990	100	18 억	765617	N	N	223	N	N
66	20250114	160745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	480	2	3.42	3333529740	229661	48.23	14080	14800	14080	18220	9820	14020	14515.00	4.08	-2655	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2741	20.83	1.44	12	1.22	696.00	10061.00	32350	20240426	-55.18	9700	20241129	49.48	14800	-2.03	20250114	12340	17.50	20250102	32350	-55.18	20240426	9700	49.48	20241129	2.20	N	110990	100	18 억	771204	N	N	221	N	N
67	20250114	150757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	500	2	3.57	3207279860	220972	46.41	14080	14800	14080	18220	9820	14020	14514.42	4.08	-1431	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2744	20.86	1.44	12	1.17	696.00	10061.00	32350	20240426	-55.12	9700	20241129	49.69	14800	-1.89	20250114	12340	17.67	20250102	32350	-55.12	20240426	9700	49.69	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
68	20250114	140755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14530	510	2	3.64	2934570470	202167	42.46	14080	14800	14080	18220	9820	14020	14515.58	4.08	-1213	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2746	20.88	1.44	12	1.07	696.00	10061.00	32350	20240426	-55.09	9700	20241129	49.79	14800	-1.82	20250114	12340	17.75	20250102	32350	-55.09	20240426	9700	49.79	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
69	20250114	130755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	490	2	3.50	2776988930	191295	40.18	14080	14800	14080	18220	9820	14020	14516.79	4.08	-1186	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2742	20.85	1.44	12	1.01	696.00	10061.00	32350	20240426	-55.15	9700	20241129	49.59	14800	-1.96	20250114	12340	17.59	20250102	32350	-55.15	20240426	9700	49.59	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
70	20250114	120752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14530	510	2	3.64	2634576530	181500	38.12	14080	14800	14080	18220	9820	14020	14515.57	4.08	-296	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2746	20.88	1.44	12	0.96	696.00	10061.00	32350	20240426	-55.09	9700	20241129	49.79	14800	-1.82	20250114	12340	17.75	20250102	32350	-55.09	20240426	9700	49.79	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
71	20250114	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	500	2	3.57	2378599920	163826	34.41	14080	14800	14080	18220	9820	14020	14519.06	4.08	-12660	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2744	20.86	1.44	12	0.87	696.00	10061.00	32350	20240426	-55.12	9700	20241129	49.69	14800	-1.89	20250114	12340	17.67	20250102	32350	-55.12	20240426	9700	49.69	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
72	20250114	100750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14650	630	2	4.49	1925724910	132676	27.86	14080	14800	14080	18220	9820	14020	14514.49	4.08	-11361	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2769	21.05	1.46	12	0.70	696.00	10061.00	32350	20240426	-54.71	9700	20241129	51.03	14800	-1.01	20250114	12340	18.72	20250102	32350	-54.71	20240426	9700	51.03	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
73	20250114	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14150	130	2	0.93	344707910	24064	5.05	14080	14460	14080	18220	9820	14020	14324.63	4.08	-9291	14906	14462	13806	13362	12706	14685	13585	19	4200	100	9810	10	1	18900000	2674	20.33	1.41	12	0.13	696.00	10061.00	32350	20240426	-56.26	9700	20241129	45.88	14460	-2.14	20250114	12340	14.67	20250102	32350	-56.26	20240426	9700	45.88	20241129	2.20	N	110990	100	18 억	771204	N	N	230	N	N
74	20250113	160743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	600	2	4.47	6499001420	473489	1006.35	13420	14250	13150	17440	9400	13420	13725.53	4.03	11782	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2650	20.14	1.39	12	2.51	696.00	10061.00	32350	20240426	-56.66	9700	20241129	44.54	14250	-1.61	20250113	12340	13.61	20250102	32350	-56.66	20240426	9700	44.54	20241129	2.22	N	110990	100	18 억	760823	N	N	225	N	N
75	20250113	150747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13970	550	2	4.10	6281127720	457915	973.25	13420	14250	13150	17440	9400	13420	13716.80	4.03	10040	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2640	20.07	1.39	12	2.42	696.00	10061.00	32350	20240426	-56.82	9700	20241129	44.02	14250	-1.96	20250113	12340	13.21	20250102	32350	-56.82	20240426	9700	44.02	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
76	20250113	140734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13970	550	2	4.10	4386511520	322011	684.40	13420	14250	13150	17440	9400	13420	13622.24	4.03	-1183	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2640	20.07	1.39	12	1.70	696.00	10061.00	32350	20240426	-56.82	9700	20241129	44.02	14250	-1.96	20250113	12340	13.21	20250102	32350	-56.82	20240426	9700	44.02	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
77	20250113	130736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	330	2	2.46	3635490660	266927	567.33	13420	14250	13150	17440	9400	13420	13619.79	4.03	1375	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2599	19.76	1.37	12	1.41	696.00	10061.00	32350	20240426	-57.50	9700	20241129	41.75	14250	-3.51	20250113	12340	11.43	20250102	32350	-57.50	20240426	9700	41.75	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
78	20250113	120739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13590	170	2	1.27	3148467350	231394	491.80	13420	14250	13150	17440	9400	13420	13606.52	4.03	-10224	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2569	19.53	1.35	12	1.22	696.00	10061.00	32350	20240426	-57.99	9700	20241129	40.10	14250	-4.63	20250113	12340	10.13	20250102	32350	-57.99	20240426	9700	40.10	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
79	20250113	110738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	230	2	1.71	2859661360	210119	446.59	13420	14250	13150	17440	9400	13420	13609.72	4.03	-12189	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2580	19.61	1.36	12	1.11	696.00	10061.00	32350	20240426	-57.81	9700	20241129	40.72	14250	-4.21	20250113	12340	10.62	20250102	32350	-57.81	20240426	9700	40.72	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
80	20250113	100737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	-10	5	-0.07	295012390	22042	46.85	13420	13490	13150	17440	9400	13420	13384.10	4.03	2660	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2534	19.27	1.33	12	0.12	696.00	10061.00	32350	20240426	-58.55	9700	20241129	38.25	13950	-3.87	20250107	12340	8.67	20250102	32350	-58.55	20240426	9700	38.25	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
81	20250113	090742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-70	5	-0.52	48632630	3636	7.73	13420	13430	13300	17440	9400	13420	13375.31	4.03	-183	13906	13662	13386	13142	12866	13785	13265	19	4020	100	9390	10	1	18900000	2523	19.18	1.33	12	0.02	696.00	10061.00	32350	20240426	-58.73	9700	20241129	37.63	13950	-4.30	20250107	12340	8.18	20250102	32350	-58.73	20240426	9700	37.63	20241129	2.22	N	110990	100	18 억	760823	N	N	412	N	N
82	20250110	160720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	150	2	1.13	631003190	46900	90.12	13290	13630	13110	17250	9290	13270	13454.23	4.03	-49	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2536	19.28	1.33	12	0.25	696.00	10061.00	32350	20240426	-58.52	9700	20241129	38.35	13950	-3.80	20250107	12340	8.75	20250102	32350	-58.52	20240426	9700	38.35	20241129	2.20	N	110990	100	18 억	761174	N	N	412	N	N
83	20250110	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	130	2	0.98	585297790	43492	83.57	13290	13630	13110	17250	9290	13270	13457.60	4.03	1332	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2533	19.25	1.33	12	0.23	696.00	10061.00	32350	20240426	-58.58	9700	20241129	38.14	13950	-3.94	20250107	12340	8.59	20250102	32350	-58.58	20240426	9700	38.14	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
84	20250110	140734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	170	2	1.28	512041630	38045	73.10	13290	13630	13110	17250	9290	13270	13458.84	4.03	4414	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2540	19.31	1.34	12	0.20	696.00	10061.00	32350	20240426	-58.45	9700	20241129	38.56	13950	-3.66	20250107	12340	8.91	20250102	32350	-58.45	20240426	9700	38.56	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
85	20250110	130733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	150	2	1.13	491525670	36516	70.16	13290	13630	13110	17250	9290	13270	13460.56	4.03	4701	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2536	19.28	1.33	12	0.19	696.00	10061.00	32350	20240426	-58.52	9700	20241129	38.35	13950	-3.80	20250107	12340	8.75	20250102	32350	-58.52	20240426	9700	38.35	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
86	20250110	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	170	2	1.28	454637200	33775	64.90	13290	13630	13110	17250	9290	13270	13460.76	4.03	5533	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2540	19.31	1.34	12	0.18	696.00	10061.00	32350	20240426	-58.45	9700	20241129	38.56	13950	-3.66	20250107	12340	8.91	20250102	32350	-58.45	20240426	9700	38.56	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
87	20250110	110732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	120	2	0.90	384336470	28557	54.87	13290	13630	13110	17250	9290	13270	13458.57	4.03	3788	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2531	19.24	1.33	12	0.15	696.00	10061.00	32350	20240426	-58.61	9700	20241129	38.04	13950	-4.01	20250107	12340	8.51	20250102	32350	-58.61	20240426	9700	38.04	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
88	20250110	100731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	230	2	1.73	307023260	22802	43.81	13290	13630	13110	17250	9290	13270	13464.75	4.03	5078	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2552	19.40	1.34	12	0.12	696.00	10061.00	32350	20240426	-58.27	9700	20241129	39.18	13950	-3.23	20250107	12340	9.40	20250102	32350	-58.27	20240426	9700	39.18	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
89	20250110	090734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	80	2	0.60	38550260	2903	5.58	13290	13360	13110	17250	9290	13270	13279.46	4.03	-1692	13756	13512	13346	13102	12936	13430	13020	19	3980	100	9280	10	1	18900000	2523	19.18	1.33	12	0.02	696.00	10061.00	32350	20240426	-58.73	9700	20241129	37.63	13950	-4.30	20250107	12340	8.18	20250102	32350	-58.73	20240426	9700	37.63	20241129	2.20	N	110990	100	18 억	761174	N	N	539	N	N
90	20250109	160727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	-150	5	-1.12	696499910	52042	41.22	13340	13590	13180	17440	9400	13420	13383.44	4.12	-10693	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2508	19.07	1.32	12	0.28	696.00	10061.00	32350	20240426	-58.98	9700	20241129	36.80	13950	-4.87	20250107	12340	7.54	20250102	32350	-58.98	20240426	9700	36.80	20241129	2.12	N	110990	100	18 억	778209	N	N	536	N	N
91	20250109	150728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	-140	5	-1.04	673060050	50276	39.82	13340	13590	13180	17440	9400	13420	13387.20	4.12	-10556	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2510	19.08	1.32	12	0.27	696.00	10061.00	32350	20240426	-58.95	9700	20241129	36.91	13950	-4.80	20250107	12340	7.62	20250102	32350	-58.95	20240426	9700	36.91	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
92	20250109	140728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	-140	5	-1.04	611181260	45616	36.13	13340	13590	13180	17440	9400	13420	13398.32	4.12	-8382	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2510	19.08	1.32	12	0.24	696.00	10061.00	32350	20240426	-58.95	9700	20241129	36.91	13950	-4.80	20250107	12340	7.62	20250102	32350	-58.95	20240426	9700	36.91	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
93	20250109	130728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-120	5	-0.89	576299530	42991	34.05	13340	13590	13180	17440	9400	13420	13405.06	4.12	-7232	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2514	19.11	1.32	12	0.23	696.00	10061.00	32350	20240426	-58.89	9700	20241129	37.11	13950	-4.66	20250107	12340	7.78	20250102	32350	-58.89	20240426	9700	37.11	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
94	20250109	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-120	5	-0.89	507623840	37799	29.94	13340	13590	13230	17440	9400	13420	13429.60	4.12	-5903	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2514	19.11	1.32	12	0.20	696.00	10061.00	32350	20240426	-58.89	9700	20241129	37.11	13950	-4.66	20250107	12340	7.78	20250102	32350	-58.89	20240426	9700	37.11	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
95	20250109	110733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	-80	5	-0.60	474401700	35297	27.96	13340	13590	13230	17440	9400	13420	13440.38	4.12	-4481	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2521	19.17	1.33	12	0.19	696.00	10061.00	32350	20240426	-58.76	9700	20241129	37.53	13950	-4.37	20250107	12340	8.10	20250102	32350	-58.76	20240426	9700	37.53	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
96	20250109	100730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13370	-50	5	-0.37	382725910	28417	22.51	13340	13590	13320	17440	9400	13420	13468.48	4.12	-3405	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2527	19.21	1.33	12	0.15	696.00	10061.00	32350	20240426	-58.67	9700	20241129	37.84	13950	-4.16	20250107	12340	8.35	20250102	32350	-58.67	20240426	9700	37.84	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
97	20250109	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13380	-40	5	-0.30	62786340	4681	3.71	13340	13550	13330	17440	9400	13420	13412.76	4.12	505	13886	13652	13246	13012	12606	13770	13130	19	4020	100	9390	10	1	18900000	2529	19.22	1.33	12	0.02	696.00	10061.00	32350	20240426	-58.64	9700	20241129	37.94	13950	-4.09	20250107	12340	8.43	20250102	32350	-58.64	20240426	9700	37.94	20241129	2.12	N	110990	100	18 억	778209	N	N	230	N	N
98	20250108	160723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	370	2	2.84	1664779150	125519	104.59	12840	13480	12840	16960	9140	13050	13263.04	3.84	-9334	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2536	19.28	1.33	12	0.66	696.00	10061.00	32350	20240426	-58.52	9700	20241129	38.35	13950	-3.80	20250107	12340	8.75	20250102	32350	-58.52	20240426	9700	38.35	20241129	2.08	N	110990	100	18 억	725820	N	N	229	N	N
99	20250108	150726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	300	2	2.30	1596602570	120433	100.35	12840	13480	12840	16960	9140	13050	13257.19	3.84	-10392	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2523	19.18	1.33	12	0.64	696.00	10061.00	32350	20240426	-58.73	9700	20241129	37.63	13950	-4.30	20250107	12340	8.18	20250102	32350	-58.73	20240426	9700	37.63	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
100	20250108	140728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13280	230	2	1.76	1083103990	81716	68.09	12840	13480	12840	16960	9140	13050	13254.49	3.84	-6083	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2510	19.08	1.32	12	0.43	696.00	10061.00	32350	20240426	-58.95	9700	20241129	36.91	13950	-4.80	20250107	12340	7.62	20250102	32350	-58.95	20240426	9700	36.91	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
101	20250108	130728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	200	2	1.53	840148690	63353	52.79	12840	13480	12840	16960	9140	13050	13261.39	3.84	-1219	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2504	19.04	1.32	12	0.34	696.00	10061.00	32350	20240426	-59.04	9700	20241129	36.60	13950	-5.02	20250107	12340	7.37	20250102	32350	-59.04	20240426	9700	36.60	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
102	20250108	120724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13380	330	2	2.53	638816110	48173	40.14	12840	13480	12840	16960	9140	13050	13260.87	3.84	3674	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2529	19.22	1.33	12	0.25	696.00	10061.00	32350	20240426	-58.64	9700	20241129	37.94	13950	-4.09	20250107	12340	8.43	20250102	32350	-58.64	20240426	9700	37.94	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
103	20250108	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	260	2	1.99	606959890	45782	38.15	12840	13480	12840	16960	9140	13050	13257.61	3.84	2532	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2516	19.12	1.32	12	0.24	696.00	10061.00	32350	20240426	-58.86	9700	20241129	37.22	13950	-4.59	20250107	12340	7.86	20250102	32350	-58.86	20240426	9700	37.22	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
104	20250108	100726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13210	160	2	1.23	497008180	37464	31.22	12840	13480	12840	16960	9140	13050	13266.29	3.84	4457	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2497	18.98	1.31	12	0.20	696.00	10061.00	32350	20240426	-59.17	9700	20241129	36.19	13950	-5.30	20250107	12340	7.05	20250102	32350	-59.17	20240426	9700	36.19	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
105	20250108	090726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-160	5	-1.23	24092230	1871	1.56	12840	13030	12840	16960	9140	13050	12876.66	3.84	-38	14303	13676	13323	12696	12343	13500	12520	19	3910	100	9130	10	1	18900000	2436	18.52	1.28	12	0.01	696.00	10061.00	32350	20240426	-60.15	9700	20241129	32.89	13950	-7.60	20250107	12340	4.46	20250102	32350	-60.15	20240426	9700	32.89	20241129	2.08	N	110990	100	18 억	725820	N	N	1597	N	N
106	20250107	160720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-700	5	-5.09	1592528400	119490	100.15	13950	13950	12970	17870	9630	13750	13327.73	4.12	-62893	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2466	18.75	1.30	12	0.63	696.00	10061.00	32350	20240426	-59.66	9700	20241129	34.54	13950	-6.45	20250107	12340	5.75	20250102	32350	-59.66	20240426	9700	34.54	20241129	1.99	N	110990	100	18 억	778392	N	N	1597	N	N
107	20250107	150722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-730	5	-5.31	1516629790	113655	95.26	13950	13950	13000	17870	9630	13750	13344.15	4.12	-62424	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2461	18.71	1.29	12	0.60	696.00	10061.00	32350	20240426	-59.75	9700	20241129	34.23	13950	-6.67	20250107	12340	5.51	20250102	32350	-59.75	20240426	9700	34.23	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
108	20250107	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	-580	5	-4.22	1148580140	85533	71.69	13950	13950	13080	17870	9630	13750	13428.50	4.12	-46451	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2489	18.92	1.31	12	0.45	696.00	10061.00	32350	20240426	-59.29	9700	20241129	35.77	13950	-5.59	20250107	12340	6.73	20250102	32350	-59.29	20240426	9700	35.77	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
109	20250107	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13090	-660	5	-4.80	1044375370	77630	65.07	13950	13950	13080	17870	9630	13750	13453.24	4.12	-40493	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2474	18.81	1.30	12	0.41	696.00	10061.00	32350	20240426	-59.54	9700	20241129	34.95	13950	-6.16	20250107	12340	6.08	20250102	32350	-59.54	20240426	9700	34.95	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
110	20250107	120721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	-640	5	-4.65	972456250	72152	60.48	13950	13950	13080	17870	9630	13750	13477.88	4.12	-36866	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2478	18.84	1.30	12	0.38	696.00	10061.00	32350	20240426	-59.47	9700	20241129	35.15	13950	-6.02	20250107	12340	6.24	20250102	32350	-59.47	20240426	9700	35.15	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
111	20250107	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	-480	5	-3.49	786603280	58037	48.64	13950	13950	13220	17870	9630	13750	13553.48	4.12	-27461	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2508	19.07	1.32	12	0.31	696.00	10061.00	32350	20240426	-58.98	9700	20241129	36.80	13950	-4.87	20250107	12340	7.54	20250102	32350	-58.98	20240426	9700	36.80	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
112	20250107	100722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	-420	5	-3.05	606311250	44476	37.28	13950	13950	13250	17870	9630	13750	13632.32	4.12	-23113	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2519	19.15	1.32	12	0.24	696.00	10061.00	32350	20240426	-58.79	9700	20241129	37.42	13950	-4.44	20250107	12340	8.02	20250102	32350	-58.79	20240426	9700	37.42	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
113	20250107	090723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	-50	5	-0.36	231417020	16771	14.06	13950	13950	13700	17870	9630	13750	13798.64	4.12	-6369	14170	13960	13730	13520	13290	14065	13625	19	4120	100	9620	10	1	18900000	2589	19.68	1.36	12	0.09	696.00	10061.00	32350	20240426	-57.65	9700	20241129	41.24	13950	-1.79	20250107	12340	11.02	20250102	32350	-57.65	20240426	9700	41.24	20241129	1.99	N	110990	100	18 억	778392	N	N	645	N	N
114	20250106	160713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	360	2	2.69	1636595330	118789	115.53	13500	13940	13500	17400	9380	13390	13777.34	4.14	-32244	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2599	19.76	1.37	12	0.63	696.00	10061.00	32350	20240426	-57.50	9700	20241129	41.75	13940	-1.36	20250106	12340	11.43	20250102	32350	-57.50	20240426	9700	41.75	20241129	1.98	N	110990	100	18 억	781617	N	N	643	N	N
115	20250106	150711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13790	400	2	2.99	1550197730	112507	109.42	13500	13940	13500	17400	9380	13390	13778.68	4.14	-28843	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2606	19.81	1.37	12	0.60	696.00	10061.00	32350	20240426	-57.37	9700	20241129	42.16	13940	-1.08	20250106	12340	11.75	20250102	32350	-57.37	20240426	9700	42.16	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
116	20250106	140713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	360	2	2.69	1381547300	100261	97.51	13500	13940	13500	17400	9380	13390	13779.51	4.14	-26068	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2599	19.76	1.37	12	0.53	696.00	10061.00	32350	20240426	-57.50	9700	20241129	41.75	13940	-1.36	20250106	12340	11.43	20250102	32350	-57.50	20240426	9700	41.75	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
117	20250106	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	310	2	2.32	1110602390	80565	78.35	13500	13940	13500	17400	9380	13390	13785.17	4.14	-19374	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2589	19.68	1.36	12	0.43	696.00	10061.00	32350	20240426	-57.65	9700	20241129	41.24	13940	-1.72	20250106	12340	11.02	20250102	32350	-57.65	20240426	9700	41.24	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
118	20250106	120709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13800	410	2	3.06	948280510	68769	66.88	13500	13940	13500	17400	9380	13390	13789.36	4.14	-11520	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2608	19.83	1.37	12	0.36	696.00	10061.00	32350	20240426	-57.34	9700	20241129	42.27	13940	-1.00	20250106	12340	11.83	20250102	32350	-57.34	20240426	9700	42.27	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
119	20250106	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13680	290	2	2.17	854393630	61950	60.25	13500	13940	13500	17400	9380	13390	13791.66	4.14	-9339	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2586	19.66	1.36	12	0.33	696.00	10061.00	32350	20240426	-57.71	9700	20241129	41.03	13940	-1.87	20250106	12340	10.86	20250102	32350	-57.71	20240426	9700	41.03	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
120	20250106	100707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13830	440	2	3.29	605547220	43811	42.61	13500	13940	13500	17400	9380	13390	13821.81	4.14	-515	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2614	19.87	1.37	12	0.23	696.00	10061.00	32350	20240426	-57.25	9700	20241129	42.58	13940	-0.79	20250106	12340	12.07	20250102	32350	-57.25	20240426	9700	42.58	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
121	20250106	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13880	490	2	3.66	215101450	15566	15.14	13500	13930	13500	17400	9380	13390	13818.67	4.14	2327	14390	13890	13190	12690	11990	14140	12940	19	4010	100	9370	10	1	18900000	2623	19.94	1.38	12	0.08	696.00	10061.00	32350	20240426	-57.09	9700	20241129	43.09	13930	-0.36	20250106	12340	12.48	20250102	32350	-57.09	20240426	9700	43.09	20241129	1.98	N	110990	100	18 억	781617	N	N	1171	N	N
122	20250103	160703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	770	2	6.10	1368948360	102804	341.27	12570	13690	12490	16400	8840	12620	13316.09	4.08	17807	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2531	19.24	1.33	12	0.54	696.00	10061.00	32350	20240426	-58.61	9700	20241129	38.04	13690	-2.19	20250103	12340	8.51	20250102	32350	-58.61	20240426	9700	38.04	20241129	1.91	N	110990	100	18 억	770886	N	N	1171	N	N
123	20250103	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	810	2	6.42	1300072560	97676	324.25	12570	13690	12490	16400	8840	12620	13310.05	4.08	17739	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2538	19.30	1.33	12	0.52	696.00	10061.00	32350	20240426	-58.49	9700	20241129	38.45	13690	-1.90	20250103	12340	8.83	20250102	32350	-58.49	20240426	9700	38.45	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
124	20250103	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	830	2	6.58	1260095080	94701	314.37	12570	13690	12490	16400	8840	12620	13306.04	4.08	17297	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2542	19.32	1.34	12	0.50	696.00	10061.00	32350	20240426	-58.42	9700	20241129	38.66	13690	-1.75	20250103	12340	9.00	20250102	32350	-58.42	20240426	9700	38.66	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
125	20250103	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	810	2	6.42	1137285520	85518	283.89	12570	13690	12490	16400	8840	12620	13298.79	4.08	18864	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2538	19.30	1.33	12	0.45	696.00	10061.00	32350	20240426	-58.49	9700	20241129	38.45	13690	-1.90	20250103	12340	8.83	20250102	32350	-58.49	20240426	9700	38.45	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
126	20250103	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	930	2	7.37	1065689230	80196	266.22	12570	13690	12490	16400	8840	12620	13288.56	4.08	18805	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2561	19.47	1.35	12	0.42	696.00	10061.00	32350	20240426	-58.11	9700	20241129	39.69	13690	-1.02	20250103	12340	9.81	20250102	32350	-58.11	20240426	9700	39.69	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
127	20250103	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	800	2	6.34	797752640	60412	200.54	12570	13500	12490	16400	8840	12620	13205.20	4.08	19486	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2536	19.28	1.33	12	0.32	696.00	10061.00	32350	20240426	-58.52	9700	20241129	38.35	13500	-0.59	20250103	12340	8.75	20250102	32350	-58.52	20240426	9700	38.35	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
128	20250103	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	480	2	3.80	227300860	17601	58.43	12570	13130	12490	16400	8840	12620	12914.09	4.08	2215	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2476	18.82	1.30	12	0.09	696.00	10061.00	32350	20240426	-59.51	9700	20241129	35.05	13130	-0.23	20250103	12340	6.16	20250102	32350	-59.51	20240426	9700	35.05	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
129	20250103	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	130	2	1.03	14404340	1146	3.80	12570	12750	12490	16400	8840	12620	12569.23	4.08	-190	12913	12766	12553	12406	12193	12840	12480	19	3780	100	8830	10	1	18900000	2410	18.32	1.27	12	0.01	696.00	10061.00	32350	20240426	-60.59	9700	20241129	31.44	12750	0.00	20250103	12340	3.32	20250102	32350	-60.59	20240426	9700	31.44	20241129	1.91	N	110990	100	18 억	770886	N	N	2388	N	N
130	20250102	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	80	2	0.64	377889860	30114	63.15	12530	12700	12340	16300	8780	12540	12548.64	4.10	121	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2385	18.13	1.25	12	0.16	696.00	10061.00	32350	20240426	-60.99	9700	20241129	30.10	12700	-0.63	20250102	12340	2.27	20250102	32350	-60.99	20240426	9700	30.10	20241129	1.94	N	110990	100	18 억	774081	N	N	2388	N	N
131	20250102	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	60	2	0.48	316135160	25226	52.90	12530	12700	12340	16300	8780	12540	12532.12	4.10	-1465	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2381	18.10	1.25	12	0.13	696.00	10061.00	32350	20240426	-61.05	9700	20241129	29.90	12700	-0.79	20250102	12340	2.11	20250102	32350	-61.05	20240426	9700	29.90	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
132	20250102	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	70	2	0.56	234515670	18732	39.28	12530	12700	12340	16300	8780	12540	12519.52	4.10	579	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2383	18.12	1.25	12	0.10	696.00	10061.00	32350	20240426	-61.02	9700	20241129	30.00	12700	-0.71	20250102	12340	2.19	20250102	32350	-61.02	20240426	9700	30.00	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
133	20250102	130658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	-20	5	-0.16	181531580	14524	30.46	12530	12680	12340	16300	8780	12540	12498.73	4.10	774	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2366	17.99	1.24	12	0.08	696.00	10061.00	32350	20240426	-61.30	9700	20241129	29.07	12680	-1.26	20250102	12340	1.46	20250102	32350	-61.30	20240426	9700	29.07	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
134	20250102	120656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	70	2	0.56	144967100	11608	24.34	12530	12680	12340	16300	8780	12540	12488.55	4.10	2862	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2383	18.12	1.25	12	0.06	696.00	10061.00	32350	20240426	-61.02	9700	20241129	30.00	12680	-0.55	20250102	12340	2.19	20250102	32350	-61.02	20240426	9700	30.00	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
135	20250102	110647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	10	2	0.08	119295610	9571	20.07	12530	12630	12340	16300	8780	12540	12464.28	4.10	2170	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2372	18.03	1.25	12	0.05	696.00	10061.00	32350	20240426	-61.21	9700	20241129	29.38	12630	-0.63	20250102	12340	1.70	20250102	32350	-61.21	20240426	9700	29.38	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
136	20250102	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-40	5	-0.32	6657940	535	1.12	12530	12530	12340	16300	8780	12540	12444.75	4.10	-48	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2363	17.96	1.24	12	0.00	696.00	10061.00	32350	20240426	-61.36	9700	20241129	28.87	12530	-0.24	20250102	12340	1.30	20250102	32350	-61.36	20240426	9700	28.87	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N
137	20250102	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	0	3	0.00	0	0	0.00	0	0	0	16300	8780	12540	0.00	4.10	0	13046	12792	12566	12312	12086	12680	12200	19	3760	100	8770	10	1	18900000	2370	18.02	1.25	12	0.00	696.00	10061.00	32350	20240426	-61.24	9700	20241129	29.28	0	0.00	0	0	0.00	0	32350	-61.24	20240426	9700	29.28	20241129	1.94	N	110990	100	18 억	774081	N	N	134	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History