KissMeData/475400/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	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	161407	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	1200	2	4.51	18259913350	658087	157.70	26550	28300	26550	34550	18650	26600	27746.98	0.94	73968	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3227	-15.87	13.08	12	5.67	-1752.00	2126.00	37450	20241024	-25.77	14670	20241107	89.50	29450	-5.60	20250120	22150	25.51	20250109	37450	-25.77	20241024	14670	89.50	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
3	20250124	151407	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27700	1100	2	4.14	17649362900	636092	152.43	26550	28300	26550	34550	18650	26600	27746.60	0.94	70403	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3216	-15.81	13.03	12	5.48	-1752.00	2126.00	37450	20241024	-26.03	14670	20241107	88.82	29450	-5.94	20250120	22150	25.06	20250109	37450	-26.03	20241024	14670	88.82	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
4	20250124	141404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	1200	2	4.51	15770993100	568806	136.30	26550	28300	26550	34550	18650	26600	27726.54	0.94	68733	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3227	-15.87	13.08	12	4.90	-1752.00	2126.00	37450	20241024	-25.77	14670	20241107	89.50	29450	-5.60	20250120	22150	25.51	20250109	37450	-25.77	20241024	14670	89.50	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
5	20250124	131408	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28050	1450	2	5.45	14438139350	520848	124.81	26550	28300	26550	34550	18650	26600	27720.50	0.94	55949	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3256	-16.01	13.19	12	4.49	-1752.00	2126.00	37450	20241024	-25.10	14670	20241107	91.21	29450	-4.75	20250120	22150	26.64	20250109	37450	-25.10	20241024	14670	91.21	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
6	20250124	121403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28300	1700	2	6.39	13103594150	473215	113.40	26550	28300	26550	34550	18650	26600	27690.63	0.94	44939	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3285	-16.15	13.31	12	4.08	-1752.00	2126.00	37450	20241024	-24.43	14670	20241107	92.91	29450	-3.90	20250120	22150	27.77	20250109	37450	-24.43	20241024	14670	92.91	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
7	20250124	111405	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	1200	2	4.51	10681692450	386965	92.73	26550	28100	26550	34550	18650	26600	27603.83	0.94	38245	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3227	-15.87	13.08	12	3.33	-1752.00	2126.00	37450	20241024	-25.77	14670	20241107	89.50	29450	-5.60	20250120	22150	25.51	20250109	37450	-25.77	20241024	14670	89.50	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
8	20250124	101401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	1200	2	4.51	7384259550	268993	64.46	26550	28100	26550	34550	18650	26600	27451.57	0.94	23172	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3227	-15.87	13.08	12	2.32	-1752.00	2126.00	37450	20241024	-25.77	14670	20241107	89.50	29450	-5.60	20250120	22150	25.51	20250109	37450	-25.77	20241024	14670	89.50	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
9	20250124	091411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27050	450	2	1.69	821918750	30571	7.33	26550	27150	26550	34550	18650	26600	26885.79	0.94	1206	28166	27382	26966	26182	25766	27175	25975	58	7950	500	18620	50	1	11608430	3140	-15.44	12.72	12	0.26	-1752.00	2126.00	37450	20241024	-27.77	14670	20241107	84.39	29450	-8.15	20250120	22150	22.12	20250109	37450	-27.77	20241024	14670	84.39	20241107	2.19	N	475400	500	58 억	108914	N	N	727	N	N
10	20250123	161400	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26600	-500	5	-1.85	11168645850	410544	71.13	27150	27750	26550	35200	19000	27100	27205.72	1.09	-15094	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3088	-15.18	12.51	12	3.54	-1752.00	2126.00	37450	20241024	-28.97	14670	20241107	81.32	29450	-9.68	20250120	22150	20.09	20250109	37450	-28.97	20241024	14670	81.32	20241107	2.38	N	475400	500	58 억	126088	N	N	727	N	N
11	20250123	151358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27050	-50	5	-0.18	10632260200	390429	67.64	27150	27750	26550	35200	19000	27100	27232.31	1.09	-21535	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3140	-15.44	12.72	12	3.36	-1752.00	2126.00	37450	20241024	-27.77	14670	20241107	84.39	29450	-8.15	20250120	22150	22.12	20250109	37450	-27.77	20241024	14670	84.39	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
12	20250123	141351	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27200	100	2	0.37	8839560300	323717	56.08	27150	27750	26950	35200	19000	27100	27306.55	1.09	-27066	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3157	-15.53	12.79	12	2.79	-1752.00	2126.00	37450	20241024	-27.37	14670	20241107	85.41	29450	-7.64	20250120	22150	22.80	20250109	37450	-27.37	20241024	14670	85.41	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
13	20250123	131357	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	50	2	0.18	7957026100	291220	50.45	27150	27750	26950	35200	19000	27100	27323.20	1.09	-29488	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3152	-15.50	12.77	12	2.51	-1752.00	2126.00	37450	20241024	-27.50	14670	20241107	85.07	29450	-7.81	20250120	22150	22.57	20250109	37450	-27.50	20241024	14670	85.07	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
14	20250123	121358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27100	0	3	0.00	7153654550	261628	45.33	27150	27750	26950	35200	19000	27100	27343.00	1.09	-20609	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3146	-15.47	12.75	12	2.25	-1752.00	2126.00	37450	20241024	-27.64	14670	20241107	84.73	29450	-7.98	20250120	22150	22.35	20250109	37450	-27.64	20241024	14670	84.73	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
15	20250123	111347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27400	300	2	1.11	6325093950	231181	40.05	27150	27750	26950	35200	19000	27100	27360.10	1.09	-10510	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3181	-15.64	12.89	12	1.99	-1752.00	2126.00	37450	20241024	-26.84	14670	20241107	86.78	29450	-6.96	20250120	22150	23.70	20250109	37450	-26.84	20241024	14670	86.78	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
16	20250123	101356	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27200	100	2	0.37	4337527400	158827	27.52	27150	27750	26950	35200	19000	27100	27309.98	1.09	-7788	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3157	-15.53	12.79	12	1.37	-1752.00	2126.00	37450	20241024	-27.37	14670	20241107	85.41	29450	-7.64	20250120	22150	22.80	20250109	37450	-27.37	20241024	14670	85.41	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
17	20250123	091359	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27550	450	2	1.66	1619747750	59054	10.23	27150	27750	27150	35200	19000	27100	27429.15	1.09	-3680	29433	28266	27533	26366	25633	27900	26000	58	8100	500	18970	50	1	11608430	3198	-15.72	12.96	12	0.51	-1752.00	2126.00	37450	20241024	-26.44	14670	20241107	87.80	29450	-6.45	20250120	22150	24.38	20250109	37450	-26.44	20241024	14670	87.80	20241107	2.38	N	475400	500	58 억	126088	N	N	0	N	N
18	20250122	161348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27100	-750	5	-2.69	15648311850	566516	64.62	28650	28700	26800	36200	19500	27850	27625.61	1.37	-34784	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3146	-15.47	12.75	12	4.88	-1752.00	2126.00	37450	20241024	-27.64	14670	20241107	84.73	29450	-7.98	20250120	22150	22.35	20250109	37450	-27.64	20241024	14670	84.73	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
19	20250122	151350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27250	-600	5	-2.15	14834261100	536519	61.20	28650	28700	26800	36200	19500	27850	27649.09	1.37	-36972	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3163	-15.55	12.82	12	4.62	-1752.00	2126.00	37450	20241024	-27.24	14670	20241107	85.75	29450	-7.47	20250120	22150	23.02	20250109	37450	-27.24	20241024	14670	85.75	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
20	20250122	141346	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27450	-400	5	-1.44	13044166950	471055	53.73	28650	28700	26800	36200	19500	27850	27691.39	1.37	-30117	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3187	-15.67	12.91	12	4.06	-1752.00	2126.00	37450	20241024	-26.70	14670	20241107	87.12	29450	-6.79	20250120	22150	23.93	20250109	37450	-26.70	20241024	14670	87.12	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
21	20250122	131348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27600	-250	5	-0.90	11860993600	427983	48.82	28650	28700	26800	36200	19500	27850	27713.70	1.37	-18902	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3204	-15.75	12.98	12	3.69	-1752.00	2126.00	37450	20241024	-26.30	14670	20241107	88.14	29450	-6.28	20250120	22150	24.60	20250109	37450	-26.30	20241024	14670	88.14	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
22	20250122	121347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27550	-300	5	-1.08	10828686650	390666	44.56	28650	28700	26800	36200	19500	27850	27718.53	1.37	-10331	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3198	-15.72	12.96	12	3.37	-1752.00	2126.00	37450	20241024	-26.44	14670	20241107	87.80	29450	-6.45	20250120	22150	24.38	20250109	37450	-26.44	20241024	14670	87.80	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
23	20250122	111348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27700	-150	5	-0.54	9777287600	352448	40.20	28650	28700	26800	36200	19500	27850	27741.08	1.37	-4021	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3216	-15.81	13.03	12	3.04	-1752.00	2126.00	37450	20241024	-26.03	14670	20241107	88.82	29450	-5.94	20250120	22150	25.06	20250109	37450	-26.03	20241024	14670	88.82	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
24	20250122	101403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27500	-350	5	-1.26	8724943400	314273	35.85	28650	28700	26800	36200	19500	27850	27762.31	1.37	4888	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3192	-15.70	12.94	12	2.71	-1752.00	2126.00	37450	20241024	-26.57	14670	20241107	87.46	29450	-6.62	20250120	22150	24.15	20250109	37450	-26.57	20241024	14670	87.46	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
25	20250122	091350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28100	250	2	0.90	2879367000	101638	11.59	28650	28700	27850	36200	19500	27850	28329.63	1.37	-10006	29416	28632	27816	27032	26216	29025	27425	58	8350	500	19490	50	1	11608430	3262	-16.04	13.22	12	0.88	-1752.00	2126.00	37450	20241024	-24.97	14670	20241107	91.55	29450	-4.58	20250120	22150	26.86	20250109	37450	-24.97	20241024	14670	91.55	20241107	2.36	N	475400	500	58 억	159128	N	N	0	N	N
26	20250121	161338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	200	2	0.72	23920865000	856897	79.97	27650	28600	27000	35900	19400	27650	27916.23	1.59	-28893	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3233	-15.90	13.10	12	7.38	-1752.00	2126.00	37450	20241024	-25.63	14670	20241107	89.84	29450	-5.43	20250120	22150	25.73	20250109	37450	-25.63	20241024	14670	89.84	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
27	20250121	151341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27950	300	2	1.08	23375603900	837341	78.14	27650	28600	27000	35900	19400	27650	27916.89	1.59	-33724	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3245	-15.95	13.15	12	7.21	-1752.00	2126.00	37450	20241024	-25.37	14670	20241107	90.52	29450	-5.09	20250120	22150	26.19	20250109	37450	-25.37	20241024	14670	90.52	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
28	20250121	141342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28200	550	2	1.99	20998452850	753005	70.27	27650	28600	27000	35900	19400	27650	27886.62	1.59	-33946	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3274	-16.10	13.26	12	6.49	-1752.00	2126.00	37450	20241024	-24.70	14670	20241107	92.23	29450	-4.24	20250120	22150	27.31	20250109	37450	-24.70	20241024	14670	92.23	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
29	20250121	131341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27950	300	2	1.08	17898859700	643627	60.06	27650	28450	27000	35900	19400	27650	27809.69	1.59	-20880	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3245	-15.95	13.15	12	5.54	-1752.00	2126.00	37450	20241024	-25.37	14670	20241107	90.52	29450	-5.09	20250120	22150	26.19	20250109	37450	-25.37	20241024	14670	90.52	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
30	20250121	121322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28250	600	2	2.17	15670376550	563967	52.63	27650	28450	27000	35900	19400	27650	27786.30	1.59	-20555	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3279	-16.12	13.29	12	4.86	-1752.00	2126.00	37450	20241024	-24.57	14670	20241107	92.57	29450	-4.07	20250120	22150	27.54	20250109	37450	-24.57	20241024	14670	92.57	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
31	20250121	111231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	200	2	0.72	11398882400	412248	38.47	27650	28450	27000	35900	19400	27650	27650.55	1.59	-10651	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3233	-15.90	13.10	12	3.55	-1752.00	2126.00	37450	20241024	-25.63	14670	20241107	89.84	29450	-5.43	20250120	22150	25.73	20250109	37450	-25.63	20241024	14670	89.84	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
32	20250121	101223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27300	-350	5	-1.27	5154240250	188774	17.62	27650	27650	27000	35900	19400	27650	27301.35	1.59	9193	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3169	-15.58	12.84	12	1.63	-1752.00	2126.00	37450	20241024	-27.10	14670	20241107	86.09	29450	-7.30	20250120	22150	23.25	20250109	37450	-27.10	20241024	14670	86.09	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
33	20250121	091342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27450	-200	5	-0.72	1887110050	69069	6.45	27650	27650	27000	35900	19400	27650	27315.77	1.59	2495	30283	28966	28133	26816	25983	28550	26400	58	8250	500	19350	50	1	11608430	3187	-15.67	12.91	12	0.59	-1752.00	2126.00	37450	20241024	-26.70	14670	20241107	87.12	29450	-6.79	20250120	22150	23.93	20250109	37450	-26.70	20241024	14670	87.12	20241107	2.31	N	475400	500	58 억	184285	N	N	1	N	N
34	20250120	161327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27650	-500	5	-1.78	29965291650	1063007	73.76	28000	29450	27300	36550	19750	28150	28189.96	1.76	-16479	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3210	-15.78	13.01	12	9.16	-1752.00	2126.00	37450	20241024	-26.17	14670	20241107	88.48	29450	-6.11	20250120	22150	24.83	20250109	37450	-26.17	20241024	14670	88.48	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
35	20250120	151341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27600	-550	5	-1.95	29186859850	1034867	71.81	28000	29450	27300	36550	19750	28150	28203.56	1.76	-22466	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3204	-15.75	12.98	12	8.91	-1752.00	2126.00	37450	20241024	-26.30	14670	20241107	88.14	29450	-6.28	20250120	22150	24.60	20250109	37450	-26.30	20241024	14670	88.14	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
36	20250120	141338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27550	-600	5	-2.13	26894979600	951706	66.04	28000	29450	27500	36550	19750	28150	28259.91	1.76	-23522	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3198	-15.72	12.96	12	8.20	-1752.00	2126.00	37450	20241024	-26.44	14670	20241107	87.80	29450	-6.45	20250120	22150	24.38	20250109	37450	-26.44	20241024	14670	87.80	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
37	20250120	131338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	-350	5	-1.24	25542364100	902748	62.64	28000	29450	27500	36550	19750	28150	28294.22	1.76	-6308	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3227	-15.87	13.08	12	7.78	-1752.00	2126.00	37450	20241024	-25.77	14670	20241107	89.50	29450	-5.60	20250120	22150	25.51	20250109	37450	-25.77	20241024	14670	89.50	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
38	20250120	121342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27550	-600	5	-2.13	24626367550	869877	60.36	28000	29450	27500	36550	19750	28150	28310.42	1.76	-6638	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3198	-15.72	12.96	12	7.49	-1752.00	2126.00	37450	20241024	-26.44	14670	20241107	87.80	29450	-6.45	20250120	22150	24.38	20250109	37450	-26.44	20241024	14670	87.80	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
39	20250120	111340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27950	-200	5	-0.71	22296128900	785476	54.51	28000	29450	27500	36550	19750	28150	28385.90	1.76	-4337	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3245	-15.95	13.15	12	6.77	-1752.00	2126.00	37450	20241024	-25.37	14670	20241107	90.52	29450	-5.09	20250120	22150	26.19	20250109	37450	-25.37	20241024	14670	90.52	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
40	20250120	101339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	-300	5	-1.07	18341935100	642886	44.61	28000	29450	27750	36550	19750	28150	28531.40	1.76	-30264	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3233	-15.90	13.10	12	5.54	-1752.00	2126.00	37450	20241024	-25.63	14670	20241107	89.84	29450	-5.43	20250120	22150	25.73	20250109	37450	-25.63	20241024	14670	89.84	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
41	20250120	091340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28250	100	2	0.36	3414505600	121773	8.45	28000	28400	27750	36550	19750	28150	28038.72	1.76	-5890	29216	28682	27866	27332	26516	28950	27600	58	8400	500	19700	50	1	11608430	3279	-16.12	13.29	12	1.05	-1752.00	2126.00	37450	20241024	-24.57	14670	20241107	92.57	28550	-1.05	20250116	22150	27.54	20250109	37450	-24.57	20241024	14670	92.57	20241107	2.10	N	475400	500	58 억	203850	N	N	1	N	N
42	20250117	161334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28150	-50	5	-0.18	39760834750	1431436	51.46	27800	28400	27050	36650	19750	28200	27776.27	3.04	-157755	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3268	-16.07	13.24	12	12.33	-1752.00	2126.00	37450	20241024	-24.83	14670	20241107	91.89	28550	-1.40	20250116	22150	27.09	20250109	37450	-24.83	20241024	14670	91.89	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
43	20250117	151330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28100	-100	5	-0.35	38826481350	1398209	50.26	27800	28400	27050	36650	19750	28200	27768.67	3.04	-154921	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3262	-16.04	13.22	12	12.04	-1752.00	2126.00	37450	20241024	-24.97	14670	20241107	91.55	28550	-1.58	20250116	22150	26.86	20250109	37450	-24.97	20241024	14670	91.55	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
44	20250117	141338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28000	-200	5	-0.71	34634351800	1249315	44.91	27800	28350	27050	36650	19750	28200	27722.61	3.04	-141450	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3250	-15.98	13.17	12	10.76	-1752.00	2126.00	37450	20241024	-25.23	14670	20241107	90.87	28550	-1.93	20250116	22150	26.41	20250109	37450	-25.23	20241024	14670	90.87	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
45	20250117	131338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27950	-250	5	-0.89	32398673050	1169551	42.04	27800	28350	27050	36650	19750	28200	27701.73	3.04	-140648	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3245	-15.95	13.15	12	10.08	-1752.00	2126.00	37450	20241024	-25.37	14670	20241107	90.52	28550	-2.10	20250116	22150	26.19	20250109	37450	-25.37	20241024	14670	90.52	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
46	20250117	121339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27750	-450	5	-1.60	28183583900	1018957	36.63	27800	28200	27050	36650	19750	28200	27659.15	3.04	-134208	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3221	-15.84	13.05	12	8.78	-1752.00	2126.00	37450	20241024	-25.90	14670	20241107	89.16	28550	-2.80	20250116	22150	25.28	20250109	37450	-25.90	20241024	14670	89.16	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
47	20250117	111339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	-350	5	-1.24	21713246200	787382	28.31	27800	28150	27050	36650	19750	28200	27576.37	3.04	-57037	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3233	-15.90	13.10	12	6.78	-1752.00	2126.00	37450	20241024	-25.63	14670	20241107	89.84	28550	-2.45	20250116	22150	25.73	20250109	37450	-25.63	20241024	14670	89.84	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
48	20250117	101338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27350	-850	5	-3.01	15860160800	574322	20.65	27800	28150	27250	36650	19750	28200	27615.27	3.04	-34520	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3175	-15.61	12.86	12	4.95	-1752.00	2126.00	37450	20241024	-26.97	14670	20241107	86.43	28550	-4.20	20250116	22150	23.48	20250109	37450	-26.97	20241024	14670	86.43	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
49	20250117	091338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27650	-550	5	-1.95	7018067700	253207	9.10	27800	28150	27300	36650	19750	28200	27716.39	3.04	-13732	31066	29632	27116	25682	23166	30350	26400	58	8450	500	19740	50	1	11608430	3210	-15.78	13.01	12	2.18	-1752.00	2126.00	37450	20241024	-26.17	14670	20241107	88.48	28550	-3.15	20250116	22150	24.83	20250109	37450	-26.17	20241024	14670	88.48	20241107	2.67	N	475400	500	58 억	352841	N	N	1	N	N
50	20250116	161329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28200	3800	2	15.57	74355228600	2731594	329.87	24700	28550	24600	31700	17100	24400	27216.07	1.06	235345	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3274	-16.10	13.26	12	23.53	-1752.00	2126.00	37450	20241024	-24.70	14670	20241107	92.23	28550	-1.23	20250116	22150	27.31	20250109	37450	-24.70	20241024	14670	92.23	20241107	2.64	N	475400	500	58 억	122862	N	N	1	N	N
51	20250116	151224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28050	3650	2	14.96	67980445400	2504648	302.46	24700	28550	24600	31700	17100	24400	27141.72	1.06	243331	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3256	-16.01	13.19	12	21.58	-1752.00	2126.00	37450	20241024	-25.10	14670	20241107	91.21	28550	-1.75	20250116	22150	26.64	20250109	37450	-25.10	20241024	14670	91.21	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
52	20250116	141339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	2750	2	11.27	32165292500	1221305	147.49	24700	27150	24600	31700	17100	24400	26336.82	1.06	152656	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3152	-15.50	12.77	12	10.52	-1752.00	2126.00	37450	20241024	-27.50	14670	20241107	85.07	27750	-2.16	20250113	22150	22.57	20250109	37450	-27.50	20241024	14670	85.07	20241107	2.64	N	475400	500	58 억	122862	Y	N	0	N	N
53	20250116	131334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26750	2350	2	9.63	25458959600	972282	117.41	24700	26800	24600	31700	17100	24400	26184.75	1.06	146930	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3105	-15.27	12.58	12	8.38	-1752.00	2126.00	37450	20241024	-28.57	14670	20241107	82.34	27750	-3.60	20250113	22150	20.77	20250109	37450	-28.57	20241024	14670	82.34	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
54	20250116	121334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26500	2100	2	8.61	23425228350	896011	108.20	24700	26800	24600	31700	17100	24400	26143.91	1.06	129362	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3076	-15.13	12.46	12	7.72	-1752.00	2126.00	37450	20241024	-29.24	14670	20241107	80.64	27750	-4.50	20250113	22150	19.64	20250109	37450	-29.24	20241024	14670	80.64	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
55	20250116	111335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26600	2200	2	9.02	20831698250	798411	96.42	24700	26800	24600	31700	17100	24400	26091.45	1.06	100963	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3088	-15.18	12.51	12	6.88	-1752.00	2126.00	37450	20241024	-28.97	14670	20241107	81.32	27750	-4.14	20250113	22150	20.09	20250109	37450	-28.97	20241024	14670	81.32	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
56	20250116	101336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26350	1950	2	7.99	14502417350	560099	67.64	24700	26650	24600	31700	17100	24400	25892.60	1.06	47408	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	3059	-15.04	12.39	12	4.82	-1752.00	2126.00	37450	20241024	-29.64	14670	20241107	79.62	27750	-5.05	20250113	22150	18.96	20250109	37450	-29.64	20241024	14670	79.62	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
57	20250116	091339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25800	1400	2	5.74	3571355850	140803	17.00	24700	25850	24600	31700	17100	24400	25364.20	1.06	4987	27366	25882	25016	23532	22666	25450	23100	58	7300	500	17080	50	1	11608430	2995	-14.73	12.14	12	1.21	-1752.00	2126.00	37450	20241024	-31.11	14670	20241107	75.87	27750	-7.03	20250113	22150	16.48	20250109	37450	-31.11	20241024	14670	75.87	20241107	2.64	N	475400	500	58 억	122862	N	N	0	N	N
58	20250115	161330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-1700	5	-6.51	20648686900	818437	92.26	26500	26500	24150	33900	18300	26100	25230.52	0.78	20290	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	2832	-13.93	11.48	12	7.05	-1752.00	2126.00	37450	20241024	-34.85	14670	20241107	66.33	27750	-12.07	20250113	22150	10.16	20250109	37450	-34.85	20241024	14670	66.33	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
59	20250115	151332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-1550	5	-5.94	19819938050	784588	88.45	26500	26500	24150	33900	18300	26100	25261.59	0.78	13094	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	2850	-14.01	11.55	12	6.76	-1752.00	2126.00	37450	20241024	-34.45	14670	20241107	67.35	27750	-11.53	20250113	22150	10.84	20250109	37450	-34.45	20241024	14670	67.35	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
60	20250115	141326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-1800	5	-6.90	17478347300	688459	77.61	26500	26500	24250	33900	18300	26100	25387.64	0.78	5577	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	2821	-13.87	11.43	12	5.93	-1752.00	2126.00	37450	20241024	-35.11	14670	20241107	65.64	27750	-12.43	20250113	22150	9.71	20250109	37450	-35.11	20241024	14670	65.64	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
61	20250115	131333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25000	-1100	5	-4.21	11852874450	459906	51.85	26500	26500	24950	33900	18300	26100	25772.38	0.78	-4680	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	2902	-14.27	11.76	12	3.96	-1752.00	2126.00	37450	20241024	-33.24	14670	20241107	70.42	27750	-9.91	20250113	22150	12.87	20250109	37450	-33.24	20241024	14670	70.42	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
62	20250115	121317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25900	-200	5	-0.77	8033358950	309302	34.87	26500	26500	25650	33900	18300	26100	25972.54	0.78	-7972	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	3007	-14.78	12.18	12	2.66	-1752.00	2126.00	37450	20241024	-30.84	14670	20241107	76.55	27750	-6.67	20250113	22150	16.93	20250109	37450	-30.84	20241024	14670	76.55	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
63	20250115	111330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25800	-300	5	-1.15	7464360500	287385	32.40	26500	26500	25650	33900	18300	26100	25973.38	0.78	-4702	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	2995	-14.73	12.14	12	2.48	-1752.00	2126.00	37450	20241024	-31.11	14670	20241107	75.87	27750	-7.03	20250113	22150	16.48	20250109	37450	-31.11	20241024	14670	75.87	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
64	20250115	101328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26100	0	3	0.00	5423942800	208851	23.54	26500	26500	25650	33900	18300	26100	25970.39	0.78	-10924	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	3030	-14.90	12.28	12	1.80	-1752.00	2126.00	37450	20241024	-30.31	14670	20241107	77.91	27750	-5.95	20250113	22150	17.83	20250109	37450	-30.31	20241024	14670	77.91	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
65	20250115	091334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25900	-200	5	-0.77	2146530050	82616	9.31	26500	26500	25700	33900	18300	26100	25982.01	0.78	-5518	27400	26750	26200	25550	25000	27075	25875	58	7800	500	18270	50	1	11608430	3007	-14.78	12.18	12	0.71	-1752.00	2126.00	37450	20241024	-30.84	14670	20241107	76.55	27750	-6.67	20250113	22150	16.93	20250109	37450	-30.84	20241024	14670	76.55	20241107	2.15	N	475400	500	58 억	90600	N	N	0	N	N
66	20250114	161311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26100	-300	5	-1.14	22785678350	871279	23.50	26000	26850	25650	34300	18500	26400	26151.81	1.08	-41718	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3030	-14.90	12.28	12	7.51	-1752.00	2126.00	37450	20241024	-30.31	14670	20241107	77.91	27750	-5.95	20250113	22150	17.83	20250109	37450	-30.31	20241024	14670	77.91	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
67	20250114	151329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25950	-450	5	-1.70	22252365100	850827	22.95	26000	26850	25650	34300	18500	26400	26153.57	1.08	-42037	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3012	-14.81	12.21	12	7.33	-1752.00	2126.00	37450	20241024	-30.71	14670	20241107	76.89	27750	-6.49	20250113	22150	17.16	20250109	37450	-30.71	20241024	14670	76.89	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
68	20250114	141324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25750	-650	5	-2.46	20377628700	778376	20.99	26000	26850	25650	34300	18500	26400	26179.44	1.08	-43524	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	2989	-14.70	12.11	12	6.71	-1752.00	2126.00	37450	20241024	-31.24	14670	20241107	75.53	27750	-7.21	20250113	22150	16.25	20250109	37450	-31.24	20241024	14670	75.53	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
69	20250114	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26200	-200	5	-0.76	17006018200	648142	17.48	26000	26850	25700	34300	18500	26400	26237.90	1.08	-40009	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3041	-14.95	12.32	12	5.58	-1752.00	2126.00	37450	20241024	-30.04	14670	20241107	78.60	27750	-5.59	20250113	22150	18.28	20250109	37450	-30.04	20241024	14670	78.60	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
70	20250114	121318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26350	-50	5	-0.19	15983337500	609129	16.43	26000	26850	25700	34300	18500	26400	26239.44	1.08	-46062	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3059	-15.04	12.39	12	5.25	-1752.00	2126.00	37450	20241024	-29.64	14670	20241107	79.62	27750	-5.05	20250113	22150	18.96	20250109	37450	-29.64	20241024	14670	79.62	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
71	20250114	111315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26550	150	2	0.57	14052004850	535820	14.45	26000	26850	25700	34300	18500	26400	26224.97	1.08	-45259	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3082	-15.15	12.49	12	4.62	-1752.00	2126.00	37450	20241024	-29.11	14670	20241107	80.98	27750	-4.32	20250113	22150	19.86	20250109	37450	-29.11	20241024	14670	80.98	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
72	20250114	101316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26050	-350	5	-1.33	9124114900	350148	9.44	26000	26500	25700	34300	18500	26400	26057.08	1.08	-15067	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3024	-14.87	12.25	12	3.02	-1752.00	2126.00	37450	20241024	-30.44	14670	20241107	77.57	27750	-6.13	20250113	22150	17.61	20250109	37450	-30.44	20241024	14670	77.57	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
73	20250114	091322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26250	-150	5	-0.57	3882083150	149728	4.04	26000	26300	25700	34300	18500	26400	25924.96	1.08	14806	29033	27716	26433	25116	23833	28375	25775	58	7900	500	18480	50	1	11608430	3047	-14.98	12.35	12	1.29	-1752.00	2126.00	37450	20241024	-29.91	14670	20241107	78.94	27750	-5.41	20250113	22150	18.51	20250109	37450	-29.91	20241024	14670	78.94	20241107	2.45	N	475400	500	58 억	125416	N	N	0	N	N
74	20250113	161303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26400	1300	2	5.18	98864492800	3689662	231.26	25200	27750	25150	32600	17600	25100	26800.55	0.63	53574	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3065	-15.07	12.42	12	31.78	-1752.00	2126.00	37450	20241024	-29.51	14670	20241107	79.96	27750	-4.86	20250113	22150	19.19	20250109	37450	-29.51	20241024	14670	79.96	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
75	20250113	151311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26700	1600	2	6.37	97312318200	3631066	227.59	25200	27750	25150	32600	17600	25100	26805.25	0.63	50482	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3099	-15.24	12.56	12	31.28	-1752.00	2126.00	37450	20241024	-28.70	14670	20241107	82.00	27750	-3.78	20250113	22150	20.54	20250109	37450	-28.70	20241024	14670	82.00	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
76	20250113	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26550	1450	2	5.78	92873358600	3464243	217.13	25200	27750	25150	32600	17600	25100	26814.74	0.63	19449	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3082	-15.15	12.49	12	29.84	-1752.00	2126.00	37450	20241024	-29.11	14670	20241107	80.98	27750	-4.32	20250113	22150	19.86	20250109	37450	-29.11	20241024	14670	80.98	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
77	20250113	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	2050	2	8.17	87183445050	3252094	203.84	25200	27750	25150	32600	17600	25100	26814.37	0.63	5471	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3152	-15.50	12.77	12	28.01	-1752.00	2126.00	37450	20241024	-27.50	14670	20241107	85.07	27750	-2.16	20250113	22150	22.57	20250109	37450	-27.50	20241024	14670	85.07	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
78	20250113	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26800	1700	2	6.77	80242335600	2994492	187.69	25200	27750	25150	32600	17600	25100	26803.09	0.63	835	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3111	-15.30	12.61	12	25.80	-1752.00	2126.00	37450	20241024	-28.44	14670	20241107	82.69	27750	-3.42	20250113	22150	20.99	20250109	37450	-28.44	20241024	14670	82.69	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
79	20250113	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26500	1400	2	5.58	76003175400	2835508	177.72	25200	27750	25150	32600	17600	25100	26810.91	0.63	-2399	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3076	-15.13	12.46	12	24.43	-1752.00	2126.00	37450	20241024	-29.24	14670	20241107	80.64	27750	-4.50	20250113	22150	19.64	20250109	37450	-29.24	20241024	14670	80.64	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
80	20250113	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26400	1300	2	5.18	69327914800	2583465	161.93	25200	27750	25150	32600	17600	25100	26842.89	0.63	-3180	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3065	-15.07	12.42	12	22.26	-1752.00	2126.00	37450	20241024	-29.51	14670	20241107	79.96	27750	-4.86	20250113	22150	19.19	20250109	37450	-29.51	20241024	14670	79.96	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
81	20250113	091259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26500	1400	2	5.58	19228848550	727168	45.58	25200	27150	25150	32600	17600	25100	26464.73	0.63	36132	27133	26116	24983	23966	22833	26625	24475	58	7500	500	17570	50	1	11608430	3076	-15.13	12.46	12	6.26	-1752.00	2126.00	37450	20241024	-29.24	14670	20241107	80.64	27550	-3.81	20250102	22150	19.64	20250109	37450	-29.24	20241024	14670	80.64	20241107	2.06	N	475400	500	58 억	72861	N	N	1	N	N
82	20250110	161231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25100	650	2	2.66	39489388800	1579370	74.86	24350	26000	23850	31750	17150	24450	25003.23	0.98	-44519	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2914	-14.33	11.81	12	13.61	-1752.00	2126.00	37450	20241024	-32.98	14670	20241107	71.10	27550	-8.89	20250102	22150	13.32	20250109	37450	-32.98	20241024	14670	71.10	20241107	1.77	N	475400	500	58 억	113875	N	N	1	N	N
83	20250110	151240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25050	600	2	2.45	38645289900	1545705	73.27	24350	26000	23850	31750	17150	24450	25001.80	0.98	-44294	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2908	-14.30	11.78	12	13.32	-1752.00	2126.00	37450	20241024	-33.11	14670	20241107	70.76	27550	-9.07	20250102	22150	13.09	20250109	37450	-33.11	20241024	14670	70.76	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
84	20250110	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24950	500	2	2.04	36019354550	1440775	68.29	24350	26000	23850	31750	17150	24450	25000.07	0.98	-57163	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2896	-14.24	11.74	12	12.41	-1752.00	2126.00	37450	20241024	-33.38	14670	20241107	70.07	27550	-9.44	20250102	22150	12.64	20250109	37450	-33.38	20241024	14670	70.07	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
85	20250110	131245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25200	750	2	3.07	33637493150	1346287	63.82	24350	26000	23850	31750	17150	24450	24985.47	0.98	-56947	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2925	-14.38	11.85	12	11.60	-1752.00	2126.00	37450	20241024	-32.71	14670	20241107	71.78	27550	-8.53	20250102	22150	13.77	20250109	37450	-32.71	20241024	14670	71.78	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
86	20250110	121247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25300	850	2	3.48	31009578300	1241970	58.87	24350	26000	23850	31750	17150	24450	24968.15	0.98	-70131	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2937	-14.44	11.90	12	10.70	-1752.00	2126.00	37450	20241024	-32.44	14670	20241107	72.46	27550	-8.17	20250102	22150	14.22	20250109	37450	-32.44	20241024	14670	72.46	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
87	20250110	111243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25350	900	2	3.68	22992572800	929211	44.05	24350	25650	23850	31750	17150	24450	24744.26	0.98	-71851	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2943	-14.47	11.92	12	8.00	-1752.00	2126.00	37450	20241024	-32.31	14670	20241107	72.80	27550	-7.99	20250102	22150	14.45	20250109	37450	-32.31	20241024	14670	72.80	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
88	20250110	101240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24900	450	2	1.84	17128082300	695885	32.99	24350	25650	23850	31750	17150	24450	24613.43	0.98	-67957	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2890	-14.21	11.71	12	5.99	-1752.00	2126.00	37450	20241024	-33.51	14670	20241107	69.73	27550	-9.62	20250102	22150	12.42	20250109	37450	-33.51	20241024	14670	69.73	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
89	20250110	091246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-150	5	-0.61	2845217850	117732	5.58	24350	24450	23900	31750	17150	24450	24166.37	0.98	-3702	27250	25850	24000	22600	20750	26550	23300	58	7300	500	17110	50	1	11608430	2821	-13.87	11.43	12	1.01	-1752.00	2126.00	37450	20241024	-35.11	14670	20241107	65.64	27550	-11.80	20250102	22150	9.71	20250109	37450	-35.11	20241024	14670	65.64	20241107	1.77	N	475400	500	58 억	113875	N	N	0	N	N
90	20250109	161232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	1200	2	5.16	50221960900	2081698	239.92	23100	25400	22150	30200	16300	23250	24125.14	1.56	-67496	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2838	-13.96	11.50	12	17.93	-1752.00	2126.00	37450	20241024	-34.71	14670	20241107	66.67	27550	-11.25	20250102	22150	10.38	20250109	37450	-34.71	20241024	14670	66.67	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
91	20250109	151230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	1500	2	6.45	48324850250	2004434	231.02	23100	25400	22150	30200	16300	23250	24109.45	1.56	-78767	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2873	-14.13	11.64	12	17.27	-1752.00	2126.00	37450	20241024	-33.91	14670	20241107	68.71	27550	-10.16	20250102	22150	11.74	20250109	37450	-33.91	20241024	14670	68.71	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
92	20250109	141237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	1250	2	5.38	39251943850	1637420	188.72	23100	25400	22150	30200	16300	23250	23972.31	1.56	-93987	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2844	-13.98	11.52	12	14.11	-1752.00	2126.00	37450	20241024	-34.58	14670	20241107	67.01	27550	-11.07	20250102	22150	10.61	20250109	37450	-34.58	20241024	14670	67.01	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
93	20250109	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24150	900	2	3.87	36284661350	1515576	174.68	23100	25400	22150	30200	16300	23250	23941.67	1.56	-89903	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2803	-13.78	11.36	12	13.06	-1752.00	2126.00	37450	20241024	-35.51	14670	20241107	64.62	27550	-12.34	20250102	22150	9.03	20250109	37450	-35.51	20241024	14670	64.62	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
94	20250109	121237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24150	900	2	3.87	32174584250	1347324	155.28	23100	25400	22150	30200	16300	23250	23880.87	1.56	-94800	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2803	-13.78	11.36	12	11.61	-1752.00	2126.00	37450	20241024	-35.51	14670	20241107	64.62	27550	-12.34	20250102	22150	9.03	20250109	37450	-35.51	20241024	14670	64.62	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
95	20250109	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	300	2	1.29	27806312400	1165983	134.38	23100	25400	22150	30200	16300	23250	23848.52	1.56	-81629	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2734	-13.44	11.08	12	10.04	-1752.00	2126.00	37450	20241024	-37.12	14670	20241107	60.53	27550	-14.52	20250102	22150	6.32	20250109	37450	-37.12	20241024	14670	60.53	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
96	20250109	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	50	2	0.22	5791083050	256438	29.56	23100	23300	22150	30200	16300	23250	22579.92	1.56	6054	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2705	-13.30	10.96	12	2.21	-1752.00	2126.00	37450	20241024	-37.78	14670	20241107	58.83	27550	-15.43	20250102	22150	5.19	20250109	37450	-37.78	20241024	14670	58.83	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
97	20250109	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22500	-750	5	-3.23	1544199250	67803	7.81	23100	23150	22500	30200	16300	23250	22766.99	1.56	-3429	25916	24582	23766	22432	21616	24175	22025	58	6950	500	16270	50	1	11608430	2612	-12.84	10.58	12	0.58	-1752.00	2126.00	37450	20241024	-39.92	14670	20241107	53.37	27550	-18.33	20250102	22500	0.00	20250109	37450	-39.92	20241024	14670	53.37	20241107	2.34	N	475400	500	58 억	180594	N	N	1	N	N
98	20250108	161225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	-1200	5	-4.91	20387520150	856863	76.46	24250	25100	22950	31750	17150	24450	23793.91	0.79	90575	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2699	-13.27	10.94	12	7.38	-1752.00	2126.00	37450	20241024	-37.92	14670	20241107	58.49	27550	-15.61	20250102	22950	1.31	20250108	37450	-37.92	20241024	14670	58.49	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
99	20250108	151230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23050	-1400	5	-5.73	19719517150	828038	73.89	24250	25100	22950	31750	17150	24450	23813.80	0.79	88126	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2676	-13.16	10.84	12	7.13	-1752.00	2126.00	37450	20241024	-38.45	14670	20241107	57.12	27550	-16.33	20250102	22950	0.44	20250108	37450	-38.45	20241024	14670	57.12	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
100	20250108	141235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23200	-1250	5	-5.11	16775972200	700386	62.50	24250	25100	23100	31750	17150	24450	23951.59	0.79	62664	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2693	-13.24	10.91	12	6.03	-1752.00	2126.00	37450	20241024	-38.05	14670	20241107	58.15	27550	-15.79	20250102	23100	0.43	20250108	37450	-38.05	20241024	14670	58.15	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
101	20250108	131232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	-850	5	-3.48	14673038250	609997	54.43	24250	25100	23200	31750	17150	24450	24053.48	0.79	51283	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2740	-13.47	11.10	12	5.25	-1752.00	2126.00	37450	20241024	-36.98	14670	20241107	60.87	27550	-14.34	20250102	23200	1.72	20250108	37450	-36.98	20241024	14670	60.87	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
102	20250108	121229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	-1100	5	-4.50	12909870450	534508	47.70	24250	25100	23300	31750	17150	24450	24152.12	0.79	39082	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2711	-13.33	10.98	12	4.60	-1752.00	2126.00	37450	20241024	-37.65	14670	20241107	59.17	27550	-15.25	20250102	23300	0.21	20250108	37450	-37.65	20241024	14670	59.17	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
103	20250108	111231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	-700	5	-2.86	9848277900	404682	36.11	24250	25100	23700	31750	17150	24450	24335.49	0.79	29023	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2757	-13.56	11.17	12	3.49	-1752.00	2126.00	37450	20241024	-36.58	14670	20241107	61.90	27550	-13.79	20250102	23700	0.21	20250108	37450	-36.58	20241024	14670	61.90	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
104	20250108	101231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	150	2	0.61	6262066250	255088	22.76	24250	25100	23900	31750	17150	24450	24549.13	0.79	10774	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2856	-14.04	11.57	12	2.20	-1752.00	2126.00	37450	20241024	-34.31	14670	20241107	67.69	27550	-10.71	20250102	23900	2.93	20250108	37450	-34.31	20241024	14670	67.69	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
105	20250108	091231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	300	2	1.23	2130330000	87047	7.77	24250	24800	23900	31750	17150	24450	24473.67	0.79	17513	28116	26282	25316	23482	22516	25800	23000	58	7300	500	17110	50	1	11608430	2873	-14.13	11.64	12	0.75	-1752.00	2126.00	37450	20241024	-33.91	14670	20241107	68.71	27550	-10.16	20250102	23900	3.56	20250108	37450	-33.91	20241024	14670	68.71	20241107	2.25	N	475400	500	58 억	91340	N	N	1	N	N
106	20250107	161218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-2150	5	-8.08	28426724600	1112582	84.32	26600	27150	24350	34550	18650	26600	25548.80	1.37	-89813	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2838	-13.96	11.50	12	9.58	-1752.00	2126.00	37450	20241024	-34.71	14670	20241107	66.67	27550	-11.25	20250102	24300	0.62	20250103	37450	-34.71	20241024	14670	66.67	20241107	2.24	N	475400	500	58 억	158771	N	N	1	N	N
107	20250107	151223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-2200	5	-8.27	27458158200	1072972	81.32	26600	27150	24400	34550	18650	26600	25587.46	1.37	-96999	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2832	-13.93	11.48	12	9.24	-1752.00	2126.00	37450	20241024	-34.85	14670	20241107	66.33	27550	-11.43	20250102	24300	0.41	20250103	37450	-34.85	20241024	14670	66.33	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
108	20250107	141220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24850	-1750	5	-6.58	24153795850	938653	71.14	26600	27150	24800	34550	18650	26600	25729.17	1.37	-92877	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2885	-14.18	11.69	12	8.09	-1752.00	2126.00	37450	20241024	-33.64	14670	20241107	69.39	27550	-9.80	20250102	24300	2.26	20250103	37450	-33.64	20241024	14670	69.39	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
109	20250107	131220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25200	-1400	5	-5.26	22205280700	860821	65.24	26600	27150	24950	34550	18650	26600	25792.19	1.37	-74013	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2925	-14.38	11.85	12	7.42	-1752.00	2126.00	37450	20241024	-32.71	14670	20241107	71.78	27550	-8.53	20250102	24300	3.70	20250103	37450	-32.71	20241024	14670	71.78	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
110	20250107	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25300	-1300	5	-4.89	19979092000	772113	58.52	26600	27150	25050	34550	18650	26600	25872.58	1.37	-62700	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2937	-14.44	11.90	12	6.65	-1752.00	2126.00	37450	20241024	-32.44	14670	20241107	72.46	27550	-8.17	20250102	24300	4.12	20250103	37450	-32.44	20241024	14670	72.46	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
111	20250107	111215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25500	-1100	5	-4.14	18770810750	724610	54.92	26600	27150	25050	34550	18650	26600	25901.35	1.37	-54374	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2960	-14.55	11.99	12	6.24	-1752.00	2126.00	37450	20241024	-31.91	14670	20241107	73.82	27550	-7.44	20250102	24300	4.94	20250103	37450	-31.91	20241024	14670	73.82	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
112	20250107	101222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25250	-1350	5	-5.08	15424721850	592482	44.90	26600	27150	25200	34550	18650	26600	26030.73	1.37	-45502	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	2931	-14.41	11.88	12	5.10	-1752.00	2126.00	37450	20241024	-32.58	14670	20241107	72.12	27550	-8.35	20250102	24300	3.91	20250103	37450	-32.58	20241024	14670	72.12	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
113	20250107	091225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26150	-450	5	-1.69	6324704400	237930	18.03	26600	27150	26050	34550	18650	26600	26581.94	1.37	-31426	27566	27082	26116	25632	24666	27325	25875	58	7950	500	18620	50	1	11608430	3036	-14.93	12.30	12	2.05	-1752.00	2126.00	37450	20241024	-30.17	14670	20241107	78.25	27550	-5.08	20250102	24300	7.61	20250103	37450	-30.17	20241024	14670	78.25	20241107	2.24	N	475400	500	58 억	158771	N	N	0	N	N
114	20250106	161206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26600	1100	2	4.31	33700655600	1296643	81.62	26450	26600	25150	33150	17850	25500	25986.39	2.05	-79755	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	3088	-15.18	12.51	12	11.17	-1752.00	2126.00	37450	20241024	-28.97	14670	20241107	81.32	27550	-3.45	20250102	24300	9.47	20250103	37450	-28.97	20241024	14670	81.32	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
115	20250106	151206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26100	600	2	2.35	30034810950	1158105	72.90	26450	26500	25150	33150	17850	25500	25934.45	2.05	-62699	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	3030	-14.90	12.28	12	9.98	-1752.00	2126.00	37450	20241024	-30.31	14670	20241107	77.91	27550	-5.26	20250102	24300	7.41	20250103	37450	-30.31	20241024	14670	77.91	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
116	20250106	141207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26050	550	2	2.16	26277156400	1014566	63.87	26450	26500	25150	33150	17850	25500	25899.90	2.05	-66666	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	3024	-14.87	12.25	12	8.74	-1752.00	2126.00	37450	20241024	-30.44	14670	20241107	77.57	27550	-5.44	20250102	24300	7.20	20250103	37450	-30.44	20241024	14670	77.57	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
117	20250106	131155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26050	550	2	2.16	21975206250	849322	53.46	26450	26500	25150	33150	17850	25500	25873.82	2.05	-71824	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	3024	-14.87	12.25	12	7.32	-1752.00	2126.00	37450	20241024	-30.44	14670	20241107	77.57	27550	-5.44	20250102	24300	7.20	20250103	37450	-30.44	20241024	14670	77.57	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
118	20250106	121204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25700	200	2	0.78	20452514450	790247	49.75	26450	26500	25150	33150	17850	25500	25881.17	2.05	-66410	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	2983	-14.67	12.09	12	6.81	-1752.00	2126.00	37450	20241024	-31.38	14670	20241107	75.19	27550	-6.72	20250102	24300	5.76	20250103	37450	-31.38	20241024	14670	75.19	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
119	20250106	111159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25750	250	2	0.98	17448425400	674820	42.48	26450	26500	25150	33150	17850	25500	25856.41	2.05	-69138	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	2989	-14.70	12.11	12	5.81	-1752.00	2126.00	37450	20241024	-31.24	14670	20241107	75.53	27550	-6.53	20250102	24300	5.97	20250103	37450	-31.24	20241024	14670	75.53	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
120	20250106	101154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25450	-50	5	-0.20	14758573000	569936	35.88	26450	26500	25150	33150	17850	25500	25895.14	2.05	-69713	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	2954	-14.53	11.97	12	4.91	-1752.00	2126.00	37450	20241024	-32.04	14670	20241107	73.48	27550	-7.62	20250102	24300	4.73	20250103	37450	-32.04	20241024	14670	73.48	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
121	20250106	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25550	50	2	0.20	6223046950	238629	15.02	26450	26500	25550	33150	17850	25500	26078.33	2.05	-44206	27166	26332	25316	24482	23466	26750	24900	58	7650	500	17850	50	1	11608430	2966	-14.58	12.02	12	2.06	-1752.00	2126.00	37450	20241024	-31.78	14670	20241107	74.16	27550	-7.26	20250102	24300	5.14	20250103	37450	-31.78	20241024	14670	74.16	20241107	2.24	N	475400	500	58 억	238437	N	N	0	N	N
122	20250103	161147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25500	-950	5	-3.59	39653803500	1568912	34.42	25350	26150	24300	34350	18550	26450	25271.04	2.49	-45786	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2960	-14.55	11.99	12	13.52	-1752.00	2126.00	37450	20241024	-31.91	14670	20241107	73.82	27550	-7.44	20250102	24300	4.94	20250103	37450	-31.91	20241024	14670	73.82	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
123	20250103	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25550	-900	5	-3.40	37881339000	1499352	32.89	25350	26150	24300	34350	18550	26450	25262.81	2.49	-44912	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2966	-14.58	12.02	12	12.92	-1752.00	2126.00	37450	20241024	-31.78	14670	20241107	74.16	27550	-7.26	20250102	24300	5.14	20250103	37450	-31.78	20241024	14670	74.16	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
124	20250103	141154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25350	-1100	5	-4.16	34711756900	1374864	30.16	25350	26150	24300	34350	18550	26450	25244.84	2.49	-24347	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2943	-14.47	11.92	12	11.84	-1752.00	2126.00	37450	20241024	-32.31	14670	20241107	72.80	27550	-7.99	20250102	24300	4.32	20250103	37450	-32.31	20241024	14670	72.80	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
125	20250103	131154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25150	-1300	5	-4.91	31279789800	1238980	27.18	25350	26150	24300	34350	18550	26450	25243.54	2.49	-30686	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2920	-14.36	11.83	12	10.67	-1752.00	2126.00	37450	20241024	-32.84	14670	20241107	71.44	27550	-8.71	20250102	24300	3.50	20250103	37450	-32.84	20241024	14670	71.44	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
126	20250103	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25000	-1450	5	-5.48	28946062850	1145647	25.13	25350	26150	24300	34350	18550	26450	25263.08	2.49	-23186	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2902	-14.27	11.76	12	9.87	-1752.00	2126.00	37450	20241024	-33.24	14670	20241107	70.42	27550	-9.26	20250102	24300	2.88	20250103	37450	-33.24	20241024	14670	70.42	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
127	20250103	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25050	-1400	5	-5.29	25846468550	1021886	22.42	25350	26150	24300	34350	18550	26450	25289.57	2.49	-8767	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2908	-14.30	11.78	12	8.80	-1752.00	2126.00	37450	20241024	-33.11	14670	20241107	70.76	27550	-9.07	20250102	24300	3.09	20250103	37450	-33.11	20241024	14670	70.76	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
128	20250103	101150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25700	-750	5	-2.84	19491286900	772803	16.95	25350	26150	24300	34350	18550	26450	25216.86	2.49	21509	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2983	-14.67	12.09	12	6.66	-1752.00	2126.00	37450	20241024	-31.38	14670	20241107	75.19	27550	-6.72	20250102	24300	5.76	20250103	37450	-31.38	20241024	14670	75.19	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
129	20250103	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24900	-1550	5	-5.86	7007335200	279179	6.12	25350	25800	24650	34350	18550	26450	25085.43	2.49	3930	28750	27600	26400	25250	24050	28175	25825	58	7900	500	18510	50	1	11608430	2890	-14.21	11.71	12	2.40	-1752.00	2126.00	37450	20241024	-33.51	14670	20241107	69.73	27550	-9.62	20250102	24650	1.01	20250103	37450	-33.51	20241024	14670	69.73	20241107	2.50	N	475400	500	58 억	289253	N	N	1	N	N
130	20250102	161139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26450	2450	2	10.21	119600039450	4538262	158.63	25350	27550	25200	31200	16800	24000	26353.74	2.86	-17402	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3070	-15.10	12.44	12	39.09	-1752.00	2126.00	37450	20241024	-29.37	14670	20241107	80.30	27550	-3.99	20250102	25200	4.96	20250102	37450	-29.37	20241024	14670	80.30	20241107	2.51	N	475400	500	58 억	331872	N	N	1	N	N
131	20250102	151141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26400	2400	2	10.00	117433133050	4456219	155.76	25350	27550	25200	31200	16800	24000	26352.85	2.86	-39811	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3065	-15.07	12.42	12	38.39	-1752.00	2126.00	37450	20241024	-29.51	14670	20241107	79.96	27550	-4.17	20250102	25200	4.76	20250102	37450	-29.51	20241024	14670	79.96	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
132	20250102	141139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26550	2550	2	10.62	113388523550	4302961	150.40	25350	27550	25200	31200	16800	24000	26351.49	2.86	-70150	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3082	-15.15	12.49	12	37.07	-1752.00	2126.00	37450	20241024	-29.11	14670	20241107	80.98	27550	-3.63	20250102	25200	5.36	20250102	37450	-29.11	20241024	14670	80.98	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
133	20250102	131142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26450	2450	2	10.21	110393298750	4190188	146.46	25350	27550	25200	31200	16800	24000	26345.89	2.86	-57814	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3070	-15.10	12.44	12	36.10	-1752.00	2126.00	37450	20241024	-29.37	14670	20241107	80.30	27550	-3.99	20250102	25200	4.96	20250102	37450	-29.37	20241024	14670	80.30	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
134	20250102	121139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27300	3300	2	13.75	102152497250	3880722	135.65	25350	27550	25200	31200	16800	24000	26323.30	2.86	-60448	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3169	-15.58	12.84	12	33.43	-1752.00	2126.00	37450	20241024	-27.10	14670	20241107	86.09	27550	-0.91	20250102	25200	8.33	20250102	37450	-27.10	20241024	14670	86.09	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
135	20250102	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26200	2200	2	9.17	83937460050	3202568	111.94	25350	27550	25200	31200	16800	24000	26209.70	2.86	-73380	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3041	-14.95	12.32	12	27.59	-1752.00	2126.00	37450	20241024	-30.04	14670	20241107	78.60	27550	-4.90	20250102	25200	3.97	20250102	37450	-30.04	20241024	14670	78.60	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
136	20250102	101137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25900	1900	2	7.92	28606219750	1110960	38.83	25350	26200	25250	31200	16800	24000	25749.72	2.86	-82554	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	3007	-14.78	12.18	12	9.57	-1752.00	2126.00	37450	20241024	-30.84	14670	20241107	76.55	26200	-1.15	20250102	25250	2.57	20250102	37450	-30.84	20241024	14670	76.55	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N
137	20250102	091126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	0	3	0.00	0	0	0.00	0	0	0	31200	16800	24000	0.00	2.86	0	26933	25466	23083	21616	19233	26200	22350	58	7200	500	16800	50	1	11608430	2786	-13.70	11.29	12	0.00	-1752.00	2126.00	37450	20241024	-35.91	14670	20241107	63.60	0	0.00	0	0	0.00	0	37450	-35.91	20241024	14670	63.60	20241107	2.51	N	475400	500	58 억	331872	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History