KissMeData/068790/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5920	190	2	3.32	210242670	35949	182.96	5740	5950	5730	7440	4020	5730	5848.36	2.93	3063	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1455	7.18	0.45	12	0.15	824.00	13119.00	7380	20240326	-19.78	4555	20241115	29.97	6000	-1.33	20250110	5680	4.23	20250108	7380	-19.78	20240326	4555	29.97	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
3	20250124	150634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5900	170	2	2.97	200050650	34225	174.18	5740	5950	5730	7440	4020	5730	5845.16	2.93	3120	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1450	7.16	0.45	12	0.14	824.00	13119.00	7380	20240326	-20.05	4555	20241115	29.53	6000	-1.67	20250110	5680	3.87	20250108	7380	-20.05	20240326	4555	29.53	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
4	20250124	140633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5940	210	2	3.66	169128890	28975	147.46	5740	5950	5730	7440	4020	5730	5837.06	2.93	2128	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1460	7.21	0.45	12	0.12	824.00	13119.00	7380	20240326	-19.51	4555	20241115	30.41	6000	-1.00	20250110	5680	4.58	20250108	7380	-19.51	20240326	4555	30.41	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
5	20250124	130635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5870	140	2	2.44	127730140	21965	111.79	5740	5900	5730	7440	4020	5730	5815.17	2.93	342	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1442	7.12	0.45	12	0.09	824.00	13119.00	7380	20240326	-20.46	4555	20241115	28.87	6000	-2.17	20250110	5680	3.35	20250108	7380	-20.46	20240326	4555	28.87	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
6	20250124	120632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	150	2	2.62	123587670	21261	108.20	5740	5890	5730	7440	4020	5730	5812.88	2.93	201	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1445	7.14	0.45	12	0.09	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	6000	-2.00	20250110	5680	3.52	20250108	7380	-20.33	20240326	4555	29.09	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
7	20250124	110634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5860	130	2	2.27	102677900	17695	90.06	5740	5890	5730	7440	4020	5730	5802.65	2.93	-1759	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1440	7.11	0.45	12	0.07	824.00	13119.00	7380	20240326	-20.60	4555	20241115	28.65	6000	-2.33	20250110	5680	3.17	20250108	7380	-20.60	20240326	4555	28.65	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
8	20250124	100631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5820	90	2	1.57	73976550	12779	65.04	5740	5840	5730	7440	4020	5730	5788.92	2.93	-3638	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1430	7.06	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.14	4555	20241115	27.77	6000	-3.00	20250110	5680	2.46	20250108	7380	-21.14	20240326	4555	27.77	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
9	20250124	090635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	10	2	0.17	1360650	237	1.21	5740	5750	5740	7440	4020	5730	5741.14	2.93	-140	5856	5792	5746	5682	5636	5770	5660	123	1710	500	4120	10	1	24573061	1410	6.97	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	6000	-4.33	20250110	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	720349	N	N	0	N	N
10	20250123	160632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	-80	5	-1.38	112563690	19649	238.26	5800	5810	5700	7550	4070	5810	5728.72	2.94	-2580	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1408	6.95	0.44	12	0.08	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	6000	-4.50	20250110	5680	0.88	20250108	7380	-22.36	20240326	4555	25.80	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
11	20250123	150631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5720	-90	5	-1.55	98188210	17131	207.72	5800	5810	5700	7550	4070	5810	5731.61	2.94	-2377	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1406	6.94	0.44	12	0.07	824.00	13119.00	7380	20240326	-22.49	4555	20241115	25.58	6000	-4.67	20250110	5680	0.70	20250108	7380	-22.49	20240326	4555	25.58	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
12	20250123	140631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	-100	5	-1.72	95752270	16705	202.56	5800	5810	5700	7550	4070	5810	5731.95	2.94	-2283	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1403	6.93	0.44	12	0.07	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
13	20250123	130629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	-70	5	-1.20	66629820	11609	140.77	5800	5810	5720	7550	4070	5810	5739.49	2.94	-3177	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1410	6.97	0.44	12	0.05	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	6000	-4.33	20250110	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
14	20250123	120631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	-70	5	-1.20	66256860	11544	139.98	5800	5810	5720	7550	4070	5810	5739.50	2.94	-3225	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1410	6.97	0.44	12	0.05	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	6000	-4.33	20250110	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
15	20250123	110622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	-60	5	-1.03	34364300	5971	72.40	5800	5810	5730	7550	4070	5810	5755.19	2.94	-3293	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1413	6.98	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	6000	-4.17	20250110	5680	1.23	20250108	7380	-22.09	20240326	4555	26.23	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
16	20250123	100630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	-40	5	-0.69	30470200	5293	64.18	5800	5810	5730	7550	4070	5810	5756.69	2.94	-2821	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1418	7.00	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	6000	-3.83	20250110	5680	1.58	20250108	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
17	20250123	090630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	-40	5	-0.69	2453850	425	5.15	5800	5800	5760	7550	4070	5810	5773.68	2.94	-380	5916	5862	5816	5762	5716	5840	5740	123	1740	500	4180	10	1	24573061	1418	7.00	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	6000	-3.83	20250110	5680	1.58	20250108	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	723055	N	N	0	N	N
18	20250122	160625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-30	5	-0.51	47837340	8247	81.98	5870	5870	5770	7590	4090	5840	5800.57	2.93	3691	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1428	7.05	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
19	20250122	150626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-30	5	-0.51	45408930	7829	77.82	5870	5870	5770	7590	4090	5840	5800.09	2.93	3782	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1428	7.05	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
20	20250122	140624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5820	-20	5	-0.34	37660300	6493	64.54	5870	5870	5770	7590	4090	5840	5800.14	2.93	3270	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1430	7.06	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.14	4555	20241115	27.77	6000	-3.00	20250110	5680	2.46	20250108	7380	-21.14	20240326	4555	27.77	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
21	20250122	130627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-30	5	-0.51	35545540	6129	60.92	5870	5870	5770	7590	4090	5840	5799.57	2.93	3044	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1428	7.05	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
22	20250122	120625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	-40	5	-0.68	15064720	2599	25.83	5870	5870	5790	7590	4090	5840	5796.35	2.93	195	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1425	7.04	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	6000	-3.33	20250110	5680	2.11	20250108	7380	-21.41	20240326	4555	27.33	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
23	20250122	110626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-30	5	-0.51	10546360	1819	18.08	5870	5870	5790	7590	4090	5840	5797.89	2.93	75	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1428	7.05	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
24	20250122	100626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-30	5	-0.51	6340930	1094	10.87	5870	5870	5790	7590	4090	5840	5796.10	2.93	-12	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1428	7.05	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
25	20250122	090627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5860	20	2	0.34	322830	55	0.55	5870	5870	5860	7590	4090	5840	5869.64	2.93	-7	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4200	10	1	24573061	1440	7.11	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.60	4555	20241115	28.65	6000	-2.33	20250110	5680	3.17	20250108	7380	-20.60	20240326	4555	28.65	20241115	0.99	N	068790	500	122 억	719687	N	N	0	N	N
26	20250121	160622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5840	-50	5	-0.85	58588000	10060	115.86	5890	5920	5800	7650	4130	5890	5823.82	2.94	-1741	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1435	7.09	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.87	4555	20241115	28.21	6000	-2.67	20250110	5680	2.82	20250108	7380	-20.87	20240326	4555	28.21	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
27	20250121	150624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-80	5	-1.36	52467980	9009	103.75	5890	5920	5800	7650	4130	5890	5823.95	2.94	-1703	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1428	7.05	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
28	20250121	140625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5840	-50	5	-0.85	50577090	8684	100.01	5890	5920	5800	7650	4130	5890	5824.17	2.94	-1702	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1435	7.09	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.87	4555	20241115	28.21	6000	-2.67	20250110	5680	2.82	20250108	7380	-20.87	20240326	4555	28.21	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
29	20250121	130623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5830	-60	5	-1.02	42804200	7348	84.63	5890	5920	5800	7650	4130	5890	5825.29	2.94	-1790	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1433	7.08	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.00	4555	20241115	27.99	6000	-2.83	20250110	5680	2.64	20250108	7380	-21.00	20240326	4555	27.99	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
30	20250121	120614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5840	-50	5	-0.85	28290410	4847	55.82	5890	5920	5800	7650	4130	5890	5836.68	2.94	-2039	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1435	7.09	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.87	4555	20241115	28.21	6000	-2.67	20250110	5680	2.82	20250108	7380	-20.87	20240326	4555	28.21	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
31	20250121	110554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-80	5	-1.36	20516680	3509	40.41	5890	5920	5810	7650	4130	5890	5846.87	2.94	-1979	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1428	7.05	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
32	20250121	100549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	-10	5	-0.17	8601450	1465	16.87	5890	5920	5830	7650	4130	5890	5871.30	2.94	-397	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1445	7.14	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	6000	-2.00	20250110	5680	3.52	20250108	7380	-20.33	20240326	4555	29.09	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
33	20250121	090624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5890	0	3	0.00	294500	50	0.58	5890	5890	5890	7650	4130	5890	5890.00	2.94	-7	6010	5950	5890	5830	5770	5920	5800	123	1760	500	4240	10	1	24573061	1447	7.15	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.19	4555	20241115	29.31	6000	-1.83	20250110	5680	3.70	20250108	7380	-20.19	20240326	4555	29.31	20241115	1.00	N	068790	500	122 억	721428	N	N	0	N	N
34	20250120	160621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5890	-60	5	-1.01	51012960	8683	62.19	5900	5950	5830	7730	4170	5950	5875.04	2.94	-122	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1447	7.15	0.45	12	0.04	824.00	13119.00	7380	20240326	-20.19	4555	20241115	29.31	6000	-1.83	20250110	5680	3.70	20250108	7380	-20.19	20240326	4555	29.31	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
35	20250120	150623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	-70	5	-1.18	47320440	8055	57.69	5900	5950	5830	7730	4170	5950	5874.67	2.94	132	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1445	7.14	0.45	12	0.03	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	6000	-2.00	20250110	5680	3.52	20250108	7380	-20.33	20240326	4555	29.09	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
36	20250120	140621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5870	-80	5	-1.34	26616030	4520	32.37	5900	5950	5860	7730	4170	5950	5888.50	2.94	-97	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1442	7.12	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.46	4555	20241115	28.87	6000	-2.17	20250110	5680	3.35	20250108	7380	-20.46	20240326	4555	28.87	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
37	20250120	130621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	-70	5	-1.18	24675820	4190	30.01	5900	5950	5860	7730	4170	5950	5889.22	2.94	140	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1445	7.14	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	6000	-2.00	20250110	5680	3.52	20250108	7380	-20.33	20240326	4555	29.09	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
38	20250120	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5890	-60	5	-1.01	21923670	3722	26.66	5900	5950	5860	7730	4170	5950	5890.29	2.94	111	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1447	7.15	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.19	4555	20241115	29.31	6000	-1.83	20250110	5680	3.70	20250108	7380	-20.19	20240326	4555	29.31	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
39	20250120	110623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	-70	5	-1.18	18817290	3194	22.88	5900	5950	5860	7730	4170	5950	5891.45	2.94	119	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1445	7.14	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	6000	-2.00	20250110	5680	3.52	20250108	7380	-20.33	20240326	4555	29.09	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
40	20250120	100622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5890	-60	5	-1.01	16127360	2737	19.60	5900	5950	5860	7730	4170	5950	5892.35	2.94	181	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1447	7.15	0.45	12	0.01	824.00	13119.00	7380	20240326	-20.19	4555	20241115	29.31	6000	-1.83	20250110	5680	3.70	20250108	7380	-20.19	20240326	4555	29.31	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
41	20250120	090623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5950	0	3	0.00	342250	58	0.42	5900	5950	5900	7730	4170	5950	5900.86	2.94	0	6076	6012	5896	5832	5716	6045	5865	123	1780	500	4280	10	1	24573061	1462	7.22	0.45	12	0.00	824.00	13119.00	7380	20240326	-19.38	4555	20241115	30.63	6000	-0.83	20250110	5680	4.75	20250108	7380	-19.38	20240326	4555	30.63	20241115	1.00	N	068790	500	122 억	721550	N	N	1	N	N
42	20250117	160620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5950	130	2	2.23	82266630	13962	250.62	5780	5960	5780	7560	4080	5820	5892.18	2.92	4337	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1462	7.22	0.45	12	0.06	824.00	13119.00	7380	20240326	-19.38	4555	20241115	30.63	6000	-0.83	20250110	5680	4.75	20250108	7380	-19.38	20240326	4555	30.63	20241115	1.00	N	068790	500	122 억	717209	N	N	1	N	N
43	20250117	150622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5910	90	2	1.55	73085640	12417	222.89	5780	5960	5780	7560	4080	5820	5885.93	2.92	3610	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1452	7.17	0.45	12	0.05	824.00	13119.00	7380	20240326	-19.92	4555	20241115	29.75	6000	-1.50	20250110	5680	4.05	20250108	7380	-19.92	20240326	4555	29.75	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
44	20250117	140622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5920	100	2	1.72	61711080	10487	188.24	5780	5960	5780	7560	4080	5820	5884.53	2.92	1881	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1455	7.18	0.45	12	0.04	824.00	13119.00	7380	20240326	-19.78	4555	20241115	29.97	6000	-1.33	20250110	5680	4.23	20250108	7380	-19.78	20240326	4555	29.97	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
45	20250117	130621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5910	90	2	1.55	53636610	9119	163.69	5780	5960	5780	7560	4080	5820	5881.85	2.92	1293	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1452	7.17	0.45	12	0.04	824.00	13119.00	7380	20240326	-19.92	4555	20241115	29.75	6000	-1.50	20250110	5680	4.05	20250108	7380	-19.92	20240326	4555	29.75	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
46	20250117	120622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5940	120	2	2.06	49711380	8456	151.79	5780	5960	5780	7560	4080	5820	5878.83	2.92	803	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1460	7.21	0.45	12	0.03	824.00	13119.00	7380	20240326	-19.51	4555	20241115	30.41	6000	-1.00	20250110	5680	4.58	20250108	7380	-19.51	20240326	4555	30.41	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
47	20250117	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5870	50	2	0.86	29940750	5115	91.81	5780	5900	5780	7560	4080	5820	5853.52	2.92	361	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1442	7.12	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.46	4555	20241115	28.87	6000	-2.17	20250110	5680	3.35	20250108	7380	-20.46	20240326	4555	28.87	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
48	20250117	100622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5840	20	2	0.34	27740040	4740	85.08	5780	5900	5780	7560	4080	5820	5852.33	2.92	329	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1435	7.09	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.87	4555	20241115	28.21	6000	-2.67	20250110	5680	2.82	20250108	7380	-20.87	20240326	4555	28.21	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
49	20250117	090622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	-20	5	-0.34	1364250	236	4.24	5780	5860	5780	7560	4080	5820	5780.72	2.92	-35	5880	5850	5810	5780	5740	5830	5760	123	1740	500	4190	10	1	24573061	1425	7.04	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	6000	-3.33	20250110	5680	2.11	20250108	7380	-21.41	20240326	4555	27.33	20241115	1.00	N	068790	500	122 억	717209	N	N	0	N	N
50	20250116	160618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5820	40	2	0.69	32022380	5529	45.98	5840	5840	5770	7510	4050	5780	5791.71	2.92	-689	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1430	7.06	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.14	4555	20241115	27.77	6000	-3.00	20250110	5680	2.46	20250108	7380	-21.14	20240326	4555	27.77	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
51	20250116	150551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	0	3	0.00	21967940	3796	31.57	5840	5840	5770	7510	4050	5780	5787.13	2.92	-607	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1420	7.01	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
52	20250116	140621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	0	3	0.00	21002450	3629	30.18	5840	5840	5770	7510	4050	5780	5787.39	2.92	-597	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1420	7.01	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
53	20250116	130620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	0	3	0.00	15571970	2690	22.37	5840	5840	5770	7510	4050	5780	5788.84	2.92	-435	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1420	7.01	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
54	20250116	120621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	10	2	0.17	10163800	1756	14.60	5840	5840	5770	7510	4050	5780	5788.04	2.92	-356	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1423	7.03	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	6000	-3.50	20250110	5680	1.94	20250108	7380	-21.54	20240326	4555	27.11	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
55	20250116	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	0	3	0.00	10024790	1732	14.40	5840	5840	5770	7510	4050	5780	5787.98	2.92	-356	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1420	7.01	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
56	20250116	100621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	0	3	0.00	6161580	1064	8.85	5840	5840	5770	7510	4050	5780	5790.96	2.92	-159	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1420	7.01	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
57	20250116	090622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5830	50	2	0.87	717270	123	1.02	5840	5840	5830	7510	4050	5780	5831.46	2.92	-106	5940	5860	5820	5740	5700	5840	5720	123	1730	500	4160	10	1	24573061	1433	7.08	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.00	4555	20241115	27.99	6000	-2.83	20250110	5680	2.64	20250108	7380	-21.00	20240326	4555	27.99	20241115	0.99	N	068790	500	122 억	717898	N	N	0	N	N
58	20250115	160618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	-80	5	-1.37	69291970	11919	89.95	5830	5900	5780	7610	4110	5860	5813.57	2.92	599	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1420	7.01	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
59	20250115	150620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	-70	5	-1.19	62392180	10726	80.94	5830	5900	5780	7610	4110	5860	5816.91	2.92	860	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1423	7.03	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	6000	-3.50	20250110	5680	1.94	20250108	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
60	20250115	140619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	-60	5	-1.02	54072120	9289	70.10	5830	5900	5780	7610	4110	5860	5821.09	2.92	1153	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1425	7.04	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	6000	-3.33	20250110	5680	2.11	20250108	7380	-21.41	20240326	4555	27.33	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
61	20250115	130619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	-70	5	-1.19	46780630	8032	60.61	5830	5900	5780	7610	4110	5860	5824.28	2.92	1252	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1423	7.03	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	6000	-3.50	20250110	5680	1.94	20250108	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
62	20250115	120612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	-70	5	-1.19	45342290	7784	58.74	5830	5900	5780	7610	4110	5860	5825.06	2.92	1350	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1423	7.03	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	6000	-3.50	20250110	5680	1.94	20250108	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
63	20250115	110619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5830	-30	5	-0.51	28554350	4889	36.90	5830	5900	5820	7610	4110	5860	5840.53	2.92	540	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1433	7.08	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.00	4555	20241115	27.99	6000	-2.83	20250110	5680	2.64	20250108	7380	-21.00	20240326	4555	27.99	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
64	20250115	100619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5850	-10	5	-0.17	24741790	4235	31.96	5830	5900	5820	7610	4110	5860	5842.22	2.92	568	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1438	7.10	0.45	12	0.02	824.00	13119.00	7380	20240326	-20.73	4555	20241115	28.43	6000	-2.50	20250110	5680	2.99	20250108	7380	-20.73	20240326	4555	28.43	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
65	20250115	090622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5860	0	3	0.00	5854000	1001	7.55	5830	5900	5830	7610	4110	5860	5848.15	2.92	221	5966	5912	5806	5752	5646	5940	5780	123	1750	500	4210	10	1	24573061	1440	7.11	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.60	4555	20241115	28.65	6000	-2.33	20250110	5680	3.17	20250108	7380	-20.60	20240326	4555	28.65	20241115	0.98	N	068790	500	122 억	717299	N	N	0	N	N
66	20250114	160605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5860	150	2	2.63	76217660	13192	167.45	5750	5860	5700	7420	4000	5710	5770.81	2.90	4445	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1440	7.11	0.45	12	0.05	824.00	13119.00	7380	20240326	-20.60	4555	20241115	28.65	6000	-2.33	20250110	5680	3.17	20250108	7380	-20.60	20240326	4555	28.65	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
67	20250114	150616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	100	2	1.75	53950360	9378	119.04	5750	5820	5700	7420	4000	5710	5752.86	2.90	4515	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1428	7.05	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	6000	-3.17	20250110	5680	2.29	20250108	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
68	20250114	140615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	90	2	1.58	47664300	8290	105.23	5750	5800	5700	7420	4000	5710	5749.61	2.90	3873	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1425	7.04	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	6000	-3.33	20250110	5680	2.11	20250108	7380	-21.41	20240326	4555	27.33	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
69	20250114	130615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	60	2	1.05	37268550	6490	82.38	5750	5780	5700	7420	4000	5710	5742.46	2.90	2784	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1418	7.00	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	6000	-3.83	20250110	5680	1.58	20250108	7380	-21.82	20240326	4555	26.67	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
70	20250114	120613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	50	2	0.88	28140220	4904	62.25	5750	5770	5700	7420	4000	5710	5738.22	2.90	1542	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1415	6.99	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	6000	-4.00	20250110	5680	1.41	20250108	7380	-21.95	20240326	4555	26.45	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
71	20250114	110614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	30	2	0.53	14758000	2576	32.70	5750	5750	5700	7420	4000	5710	5729.04	2.90	-111	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1410	6.97	0.44	12	0.01	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	6000	-4.33	20250110	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
72	20250114	100613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	30	2	0.53	8237480	1436	18.23	5750	5750	5700	7420	4000	5710	5736.41	2.90	-16	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1410	6.97	0.44	12	0.01	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	6000	-4.33	20250110	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
73	20250114	090615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5700	-10	5	-0.18	4811850	837	10.62	5750	5750	5700	7420	4000	5710	5748.92	2.90	-9	5790	5750	5720	5680	5650	5735	5665	123	1710	500	4110	10	1	24573061	1401	6.92	0.43	12	0.00	824.00	13119.00	7380	20240326	-22.76	4555	20241115	25.14	6000	-5.00	20250110	5680	0.35	20250108	7380	-22.76	20240326	4555	25.14	20241115	0.99	N	068790	500	122 억	712704	N	N	0	N	N
74	20250113	160607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	0	3	0.00	45028890	7878	16.05	5760	5760	5690	7420	4000	5710	5715.78	2.91	-3371	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1403	6.93	0.44	12	0.03	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
75	20250113	150609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	0	3	0.00	43190110	7556	15.39	5760	5760	5690	7420	4000	5710	5716.00	2.91	-3322	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1403	6.93	0.44	12	0.03	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
76	20250113	140603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5720	10	2	0.18	38495210	6734	13.72	5760	5760	5690	7420	4000	5710	5716.54	2.91	-2851	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1406	6.94	0.44	12	0.03	824.00	13119.00	7380	20240326	-22.49	4555	20241115	25.58	6000	-4.67	20250110	5680	0.70	20250108	7380	-22.49	20240326	4555	25.58	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
77	20250113	130601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	0	3	0.00	34515340	6037	12.30	5760	5760	5690	7420	4000	5710	5717.30	2.91	-2871	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1403	6.93	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
78	20250113	120602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5720	10	2	0.18	30211080	5285	10.77	5760	5760	5690	7420	4000	5710	5716.38	2.91	-2746	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1406	6.94	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.49	4555	20241115	25.58	6000	-4.67	20250110	5680	0.70	20250108	7380	-22.49	20240326	4555	25.58	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
79	20250113	110602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5700	-10	5	-0.18	27600530	4828	9.83	5760	5760	5690	7420	4000	5710	5716.76	2.91	-2644	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1401	6.92	0.43	12	0.02	824.00	13119.00	7380	20240326	-22.76	4555	20241115	25.14	6000	-5.00	20250110	5680	0.35	20250108	7380	-22.76	20240326	4555	25.14	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
80	20250113	100601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	0	3	0.00	22035180	3852	7.85	5760	5760	5700	7420	4000	5710	5720.45	2.91	-1806	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1403	6.93	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
81	20250113	090606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	20	2	0.35	3346470	581	1.18	5760	5760	5730	7420	4000	5710	5759.85	2.91	0	6116	5912	5796	5592	5476	5855	5535	123	1710	500	4110	10	1	24573061	1408	6.95	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	6000	-4.50	20250110	5680	0.88	20250108	7380	-22.36	20240326	4555	25.80	20241115	0.99	N	068790	500	122 억	715923	N	N	0	N	N
82	20250110	160556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	10	2	0.18	284122960	49066	688.07	5750	6000	5680	7410	3990	5700	5790.81	2.90	2808	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1403	6.93	0.44	12	0.20	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	6000	-4.83	20250110	5680	0.53	20250110	7380	-22.63	20240326	4555	25.36	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
83	20250110	150558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	30	2	0.53	268136500	46269	648.84	5750	6000	5680	7410	3990	5700	5795.37	2.90	2364	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1408	6.95	0.44	12	0.19	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	6000	-4.50	20250110	5680	0.88	20250110	7380	-22.36	20240326	4555	25.80	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
84	20250110	140600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	70	2	1.23	241551500	41633	583.83	5750	6000	5680	7410	3990	5700	5802.17	2.90	2510	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1418	7.00	0.44	12	0.17	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	6000	-3.83	20250110	5680	1.58	20250110	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
85	20250110	130558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	70	2	1.23	218344540	37609	527.40	5750	6000	5680	7410	3990	5700	5805.92	2.90	3211	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1418	7.00	0.44	12	0.15	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	6000	-3.83	20250110	5680	1.58	20250110	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
86	20250110	120559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	80	2	1.40	202950930	34951	490.13	5750	6000	5680	7410	3990	5700	5807.03	2.90	2957	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1420	7.01	0.44	12	0.14	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	6000	-3.67	20250110	5680	1.76	20250110	7380	-21.68	20240326	4555	26.89	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
87	20250110	110558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	10	2	0.18	18582840	3262	45.74	5750	5750	5680	7410	3990	5700	5696.66	2.90	96	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1403	6.93	0.44	12	0.01	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	5870	-2.73	20250102	5680	0.53	20250110	7380	-22.63	20240326	4555	25.36	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
88	20250110	100556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5700	0	3	0.00	7525280	1321	18.52	5750	5750	5680	7410	3990	5700	5696.38	2.90	-194	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1401	6.92	0.43	12	0.01	824.00	13119.00	7380	20240326	-22.76	4555	20241115	25.14	5870	-2.90	20250102	5680	0.35	20250110	7380	-22.76	20240326	4555	25.14	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
89	20250110	090600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5680	-20	5	-0.35	1898270	333	4.67	5750	5750	5680	7410	3990	5700	5700.73	2.90	-3	5820	5760	5720	5660	5620	5740	5640	123	1710	500	4100	10	1	24573061	1396	6.89	0.43	12	0.00	824.00	13119.00	7380	20240326	-23.04	4555	20241115	24.70	5870	-3.24	20250102	5680	0.00	20250110	7380	-23.04	20240326	4555	24.70	20241115	0.98	N	068790	500	122 억	713119	N	N	0	N	N
90	20250109	160555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5700	-40	5	-0.70	40670100	7121	59.64	5780	5780	5680	7460	4020	5740	5711.29	2.91	-2366	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1401	6.92	0.43	12	0.03	824.00	13119.00	7380	20240326	-22.76	4555	20241115	25.14	5870	-2.90	20250102	5680	0.35	20250109	7380	-22.76	20240326	4555	25.14	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
91	20250109	150557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	-10	5	-0.17	36347950	6364	53.30	5780	5780	5680	7460	4020	5740	5711.49	2.91	-2524	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1408	6.95	0.44	12	0.03	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	5870	-2.39	20250102	5680	0.88	20250109	7380	-22.36	20240326	4555	25.80	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
92	20250109	140557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5720	-20	5	-0.35	30424590	5326	44.61	5780	5780	5680	7460	4020	5740	5712.47	2.91	-2857	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1406	6.94	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.49	4555	20241115	25.58	5870	-2.56	20250102	5680	0.70	20250109	7380	-22.49	20240326	4555	25.58	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
93	20250109	130556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	-10	5	-0.17	29136350	5101	42.73	5780	5780	5680	7460	4020	5740	5711.89	2.91	-2806	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1408	6.95	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	5870	-2.39	20250102	5680	0.88	20250109	7380	-22.36	20240326	4555	25.80	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
94	20250109	120555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5720	-20	5	-0.35	22186870	3885	32.54	5780	5780	5680	7460	4020	5740	5710.91	2.91	-2092	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1406	6.94	0.44	12	0.02	824.00	13119.00	7380	20240326	-22.49	4555	20241115	25.58	5870	-2.56	20250102	5680	0.70	20250109	7380	-22.49	20240326	4555	25.58	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
95	20250109	110557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	-30	5	-0.52	19598250	3432	28.75	5780	5780	5680	7460	4020	5740	5710.45	2.91	-1679	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1403	6.93	0.44	12	0.01	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	5870	-2.73	20250102	5680	0.53	20250109	7380	-22.63	20240326	4555	25.36	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
96	20250109	100557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5710	-30	5	-0.52	13636930	2387	19.99	5780	5780	5690	7460	4020	5740	5713.00	2.91	-1599	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1403	6.93	0.44	12	0.01	824.00	13119.00	7380	20240326	-22.63	4555	20241115	25.36	5870	-2.73	20250102	5680	0.53	20250108	7380	-22.63	20240326	4555	25.36	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
97	20250109	090600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	40	2	0.70	387260	67	0.56	5780	5780	5780	7460	4020	5740	5780.00	2.91	0	5820	5780	5730	5690	5640	5755	5665	123	1720	500	4130	10	1	24573061	1420	7.01	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	5870	-1.53	20250102	5680	1.76	20250108	7380	-21.68	20240326	4555	26.89	20241115	0.97	N	068790	500	122 억	715485	N	N	0	N	N
98	20250108	160550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	0	3	0.00	68489010	11939	58.14	5760	5770	5680	7460	4020	5740	5736.03	2.91	-39	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1410	6.97	0.44	12	0.05	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	5870	-2.21	20250102	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
99	20250108	150554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	0	3	0.00	53924450	9400	45.77	5760	5770	5680	7460	4020	5740	5736.64	2.91	460	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1410	6.97	0.44	12	0.04	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	5870	-2.21	20250102	5680	1.06	20250108	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
100	20250108	140555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	10	2	0.17	52385940	9132	44.47	5760	5770	5680	7460	4020	5740	5736.52	2.91	503	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1413	6.98	0.44	12	0.04	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	5870	-2.04	20250102	5680	1.23	20250108	7380	-22.09	20240326	4555	26.23	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
101	20250108	130555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	20	2	0.35	49542470	8637	42.06	5760	5770	5680	7460	4020	5740	5736.07	2.91	786	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1415	6.99	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5680	1.41	20250108	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
102	20250108	120551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	20	2	0.35	46456160	8100	39.44	5760	5770	5680	7460	4020	5740	5735.33	2.91	965	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1415	6.99	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5680	1.41	20250108	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
103	20250108	110552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	20	2	0.35	42013230	7329	35.69	5760	5760	5680	7460	4020	5740	5732.46	2.91	840	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1415	6.99	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5680	1.41	20250108	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
104	20250108	100553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5730	-10	5	-0.17	4282410	748	3.64	5760	5760	5720	7460	4020	5740	5725.15	2.91	-66	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1408	6.95	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.36	4555	20241115	25.80	5870	-2.39	20250102	5700	0.53	20250102	7380	-22.36	20240326	4555	25.80	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
105	20250108	090554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	20	2	0.35	385920	67	0.33	5760	5760	5760	7460	4020	5740	5760.00	2.91	0	5873	5806	5763	5696	5653	5785	5675	123	1720	500	4130	10	1	24573061	1415	6.99	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5700	1.05	20250102	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	715524	N	N	0	N	N
106	20250107	160549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5740	-60	5	-1.03	118103320	20536	289.00	5770	5830	5720	7540	4060	5800	5751.08	2.93	-3512	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1410	6.97	0.44	12	0.08	824.00	13119.00	7380	20240326	-22.22	4555	20241115	26.02	5870	-2.21	20250102	5700	0.70	20250102	7380	-22.22	20240326	4555	26.02	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
107	20250107	150550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	-50	5	-0.86	113219370	19686	277.03	5770	5830	5720	7540	4060	5800	5751.26	2.93	-3488	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1413	6.98	0.44	12	0.08	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	5870	-2.04	20250102	5700	0.88	20250102	7380	-22.09	20240326	4555	26.23	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
108	20250107	140549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	-50	5	-0.86	91114240	15832	222.80	5770	5830	5740	7540	4060	5800	5755.07	2.93	-3168	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1413	6.98	0.44	12	0.06	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	5870	-2.04	20250102	5700	0.88	20250102	7380	-22.09	20240326	4555	26.23	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
109	20250107	130549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	-40	5	-0.69	79469400	13809	194.33	5770	5830	5740	7540	4060	5800	5754.90	2.93	-1889	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1415	6.99	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5700	1.05	20250102	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
110	20250107	120549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	-20	5	-0.34	26195540	4538	63.86	5770	5830	5750	7540	4060	5800	5772.49	2.93	-1179	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1420	7.01	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	5870	-1.53	20250102	5700	1.40	20250102	7380	-21.68	20240326	4555	26.89	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
111	20250107	110546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	-10	5	-0.17	24848330	4305	60.58	5770	5830	5750	7540	4060	5800	5771.97	2.93	-946	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1423	7.03	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
112	20250107	100552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5760	-40	5	-0.69	19741080	3422	48.16	5770	5830	5750	7540	4060	5800	5768.87	2.93	-805	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1415	6.99	0.44	12	0.01	824.00	13119.00	7380	20240326	-21.95	4555	20241115	26.45	5870	-1.87	20250102	5700	1.05	20250102	7380	-21.95	20240326	4555	26.45	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
113	20250107	090550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	0	3	0.00	608030	105	1.48	5770	5830	5770	7540	4060	5800	5790.76	2.93	-44	5866	5832	5796	5762	5726	5835	5765	123	1740	500	4170	10	1	24573061	1425	7.04	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.98	N	068790	500	122 억	718801	N	N	0	N	N
114	20250106	160543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	30	2	0.52	41205810	7106	54.42	5800	5830	5760	7500	4040	5770	5798.72	2.92	728	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1425	7.04	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
115	20250106	150544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	20	2	0.35	37160520	6407	49.07	5800	5830	5760	7500	4040	5770	5799.99	2.92	826	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1423	7.03	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
116	20250106	140543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	40	2	0.69	30444290	5250	40.21	5800	5830	5760	7500	4040	5770	5798.91	2.92	1245	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1428	7.05	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	5870	-1.02	20250102	5700	1.93	20250102	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
117	20250106	130541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	30	2	0.52	28980190	4998	38.28	5800	5830	5760	7500	4040	5770	5798.36	2.92	1245	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1425	7.04	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
118	20250106	120540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	30	2	0.52	27584280	4757	36.43	5800	5830	5760	7500	4040	5770	5798.67	2.92	1166	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1425	7.04	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
119	20250106	110540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	40	2	0.69	26912160	4641	35.54	5800	5830	5760	7500	4040	5770	5798.78	2.92	1258	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1428	7.05	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	5870	-1.02	20250102	5700	1.93	20250102	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
120	20250106	100540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	40	2	0.69	22230460	3834	29.36	5800	5830	5760	7500	4040	5770	5798.24	2.92	1247	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1428	7.05	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	5870	-1.02	20250102	5700	1.93	20250102	7380	-21.27	20240326	4555	27.55	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
121	20250106	090537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	20	2	0.35	895670	155	1.19	5800	5800	5760	7500	4040	5770	5778.52	2.92	-43	5850	5810	5760	5720	5670	5830	5740	123	1730	500	4150	10	1	24573061	1423	7.03	0.44	12	0.00	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.99	N	068790	500	122 억	718143	N	N	0	N	N
122	20250103	160537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	20	2	0.35	75340730	13058	57.16	5750	5800	5710	7470	4030	5750	5770.01	2.91	2946	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1418	7.00	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	5870	-1.70	20250102	5700	1.23	20250102	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
123	20250103	150538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	20	2	0.35	70361090	12195	53.38	5750	5800	5710	7470	4030	5750	5769.99	2.91	3075	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1418	7.00	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	5870	-1.70	20250102	5700	1.23	20250102	7380	-21.82	20240326	4555	26.67	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
124	20250103	140538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	40	2	0.70	62117440	10769	47.14	5750	5800	5710	7470	4030	5750	5768.52	2.91	3175	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1423	7.03	0.44	12	0.04	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
125	20250103	130538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	40	2	0.70	48480920	8408	36.80	5750	5800	5710	7470	4030	5750	5766.44	2.91	2956	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1423	7.03	0.44	12	0.03	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
126	20250103	120536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	40	2	0.70	34560000	6000	26.26	5750	5800	5710	7470	4030	5750	5760.34	2.91	1169	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1423	7.03	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5700	1.58	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
127	20250103	110538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	50	2	0.87	31955750	5550	24.29	5750	5800	5710	7470	4030	5750	5758.08	2.91	1169	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1425	7.04	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
128	20250103	100536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5800	50	2	0.87	26825170	4663	20.41	5750	5800	5710	7470	4030	5750	5752.89	2.91	1169	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1425	7.04	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.41	4555	20241115	27.33	5870	-1.19	20250102	5700	1.75	20250102	7380	-21.41	20240326	4555	27.33	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
129	20250103	090537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	0	3	0.00	5351790	933	4.08	5750	5750	5710	7470	4030	5750	5732.32	2.91	17	5943	5846	5773	5676	5603	5835	5665	123	1720	500	4140	10	1	24573061	1413	6.98	0.44	12	0.00	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	5870	-2.04	20250102	5700	0.88	20250102	7380	-22.09	20240326	4555	26.23	20241115	0.98	N	068790	500	122 억	715197	N	N	0	N	N
130	20250102	160533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5750	-130	5	-2.21	131743070	22830	76.35	5750	5870	5700	7640	4120	5880	5770.62	2.90	3367	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1413	6.98	0.44	12	0.09	824.00	13119.00	7380	20240326	-22.09	4555	20241115	26.23	5870	-2.04	20250102	5700	0.88	20250102	7380	-22.09	20240326	4555	26.23	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
131	20250102	150534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-70	5	-1.19	97046980	16782	56.13	5750	5870	5740	7640	4120	5880	5782.80	2.90	3330	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1428	7.05	0.44	12	0.07	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	5870	-1.02	20250102	5740	1.22	20250102	7380	-21.27	20240326	4555	27.55	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
132	20250102	140532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5790	-90	5	-1.53	89323020	15450	51.67	5750	5870	5740	7640	4120	5880	5781.43	2.90	3369	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1423	7.03	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.54	4555	20241115	27.11	5870	-1.36	20250102	5740	0.87	20250102	7380	-21.54	20240326	4555	27.11	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
133	20250102	130532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	-110	5	-1.87	82430950	14257	47.68	5750	5870	5740	7640	4120	5880	5781.79	2.90	3157	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1418	7.00	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	5870	-1.70	20250102	5740	0.52	20250102	7380	-21.82	20240326	4555	26.67	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
134	20250102	120531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5780	-100	5	-1.70	79271530	13711	45.86	5750	5870	5740	7640	4120	5880	5781.60	2.90	3608	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1420	7.01	0.44	12	0.06	824.00	13119.00	7380	20240326	-21.68	4555	20241115	26.89	5870	-1.53	20250102	5740	0.70	20250102	7380	-21.68	20240326	4555	26.89	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
135	20250102	110523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5810	-70	5	-1.19	77034920	13325	44.57	5750	5870	5740	7640	4120	5880	5781.23	2.90	3848	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1428	7.05	0.44	12	0.05	824.00	13119.00	7380	20240326	-21.27	4555	20241115	27.55	5870	-1.02	20250102	5740	1.22	20250102	7380	-21.27	20240326	4555	27.55	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
136	20250102	100530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5770	-110	5	-1.87	25828100	4490	15.02	5750	5830	5740	7640	4120	5880	5752.36	2.90	-761	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1418	7.00	0.44	12	0.02	824.00	13119.00	7380	20240326	-21.82	4555	20241115	26.67	5830	-1.03	20250102	5740	0.52	20250102	7380	-21.82	20240326	4555	26.67	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N
137	20250102	090525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5880	0	3	0.00	0	0	0.00	0	0	0	7640	4120	5880	0.00	2.90	0	6146	6012	5916	5782	5686	5965	5735	123	1760	500	4230	10	1	24573061	1445	7.14	0.45	12	0.00	824.00	13119.00	7380	20240326	-20.33	4555	20241115	29.09	0	0.00	0	0	0.00	0	7380	-20.33	20240326	4555	29.09	20241115	0.97	N	068790	500	122 억	711871	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History