KissMeData/049950/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25000	1250	2	5.26	3456930600	136269	193.89	23750	26100	23450	30850	16650	23750	25368.61	1.38	8811	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2204	62.34	1.56	12	1.55	401.00	16046.00	34800	20240411	-28.16	13390	20241209	86.71	26100	-4.21	20250124	19240	29.94	20250103	34800	-28.16	20240411	13390	86.71	20241209	4.36	N	049950	500	44 억	121677	N	N	99	N	N
3	20250124	150532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24850	1100	2	4.63	3364287450	132557	188.61	23750	26100	23450	30850	16650	23750	25379.93	1.38	9389	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2191	61.97	1.55	12	1.50	401.00	16046.00	34800	20240411	-28.59	13390	20241209	85.59	26100	-4.79	20250124	19240	29.16	20250103	34800	-28.59	20240411	13390	85.59	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
4	20250124	140531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25300	1550	2	6.53	3079388100	121166	172.40	23750	26100	23450	30850	16650	23750	25414.62	1.38	8413	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2231	63.09	1.58	12	1.37	401.00	16046.00	34800	20240411	-27.30	13390	20241209	88.95	26100	-3.07	20250124	19240	31.50	20250103	34800	-27.30	20240411	13390	88.95	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
5	20250124	130532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25200	1450	2	6.11	2955129800	116234	165.39	23750	26100	23450	30850	16650	23750	25423.97	1.38	7533	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2222	62.84	1.57	12	1.32	401.00	16046.00	34800	20240411	-27.59	13390	20241209	88.20	26100	-3.45	20250124	19240	30.98	20250103	34800	-27.59	20240411	13390	88.20	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
6	20250124	120530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25350	1600	2	6.74	2855727850	112310	159.80	23750	26100	23450	30850	16650	23750	25427.19	1.38	6925	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2235	63.22	1.58	12	1.27	401.00	16046.00	34800	20240411	-27.16	13390	20241209	89.32	26100	-2.87	20250124	19240	31.76	20250103	34800	-27.16	20240411	13390	89.32	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
7	20250124	110532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25350	1600	2	6.74	2637754150	103732	147.60	23750	26100	23450	30850	16650	23750	25428.55	1.38	5674	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2235	63.22	1.58	12	1.18	401.00	16046.00	34800	20240411	-27.16	13390	20241209	89.32	26100	-2.87	20250124	19240	31.76	20250103	34800	-27.16	20240411	13390	89.32	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
8	20250124	100529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25500	1750	2	7.37	2095387800	82467	117.34	23750	26100	23450	30850	16650	23750	25408.80	1.38	2126	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2249	63.59	1.59	12	0.94	401.00	16046.00	34800	20240411	-26.72	13390	20241209	90.44	26100	-2.30	20250124	19240	32.54	20250103	34800	-26.72	20240411	13390	90.44	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
9	20250124	090533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-100	5	-0.42	31546600	1326	1.89	23750	23950	23650	30850	16650	23750	23790.80	1.38	-474	25883	24816	24233	23166	22583	24525	22875	44	7100	500	17100	50	1	8817884	2085	58.98	1.47	12	0.02	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	25300	-6.52	20250123	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.36	N	049950	500	44 억	121677	N	N	97	N	N
10	20250123	160530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-750	5	-3.06	1727814300	69960	78.44	24500	25300	23650	31850	17150	24500	24699.58	1.36	1677	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2094	59.23	1.48	12	0.79	401.00	16046.00	34800	20240411	-31.75	13390	20241209	77.37	25300	-6.13	20250123	19240	23.44	20250103	34800	-31.75	20240411	13390	77.37	20241209	4.33	N	049950	500	44 억	119989	N	N	97	N	N
11	20250123	150529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	-500	5	-2.04	1621369650	65484	73.42	24500	25300	23850	31850	17150	24500	24759.78	1.36	479	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2116	59.85	1.50	12	0.74	401.00	16046.00	34800	20240411	-31.03	13390	20241209	79.24	25300	-5.14	20250123	19240	24.74	20250103	34800	-31.03	20240411	13390	79.24	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
12	20250123	140530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24500	0	3	0.00	1455743850	58622	65.73	24500	25300	24100	31850	17150	24500	24832.72	1.36	-702	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2160	61.10	1.53	12	0.66	401.00	16046.00	34800	20240411	-29.60	13390	20241209	82.97	25300	-3.16	20250123	19240	27.34	20250103	34800	-29.60	20240411	13390	82.97	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
13	20250123	130528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24700	200	2	0.82	1325120600	53309	59.77	24500	25300	24100	31850	17150	24500	24857.35	1.36	-1496	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2178	61.60	1.54	12	0.60	401.00	16046.00	34800	20240411	-29.02	13390	20241209	84.47	25300	-2.37	20250123	19240	28.38	20250103	34800	-29.02	20240411	13390	84.47	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
14	20250123	120529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24900	400	2	1.63	1191810050	47910	53.72	24500	25300	24100	31850	17150	24500	24876.02	1.36	-2738	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2196	62.09	1.55	12	0.54	401.00	16046.00	34800	20240411	-28.45	13390	20241209	85.96	25300	-1.58	20250123	19240	29.42	20250103	34800	-28.45	20240411	13390	85.96	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
15	20250123	110527	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25100	600	2	2.45	891760850	35918	40.27	24500	25300	24100	31850	17150	24500	24827.69	1.36	-2261	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2213	62.59	1.56	12	0.41	401.00	16046.00	34800	20240411	-27.87	13390	20241209	87.45	25300	-0.79	20250123	19240	30.46	20250103	34800	-27.87	20240411	13390	87.45	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
16	20250123	100528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24450	-50	5	-0.20	409635900	16588	18.60	24500	25300	24100	31850	17150	24500	24694.71	1.36	-2664	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2156	60.97	1.52	12	0.19	401.00	16046.00	34800	20240411	-29.74	13390	20241209	82.60	25300	-3.36	20250123	19240	27.08	20250103	34800	-29.74	20240411	13390	82.60	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
17	20250123	090528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24450	-50	5	-0.20	30651900	1261	1.41	24500	24550	24100	31850	17150	24500	24307.61	1.36	-437	25500	25000	24350	23850	23200	25075	23925	44	7350	500	17640	50	1	8817884	2156	60.97	1.52	12	0.01	401.00	16046.00	34800	20240411	-29.74	13390	20241209	82.60	24850	-1.61	20250122	19240	27.08	20250103	34800	-29.74	20240411	13390	82.60	20241209	4.33	N	049950	500	44 억	119989	N	N	38	N	N
18	20250122	160526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24500	350	2	1.45	2148756050	88797	60.67	24500	24850	23700	31350	16950	24150	24197.60	1.56	-17340	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2160	61.10	1.53	12	1.01	401.00	16046.00	34800	20240411	-29.60	13390	20241209	82.97	24850	-1.41	20250122	19240	27.34	20250103	34800	-29.60	20240411	13390	82.97	20241209	3.89	N	049950	500	44 억	137184	N	N	38	N	N
19	20250122	150526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24350	200	2	0.83	1971489350	81549	55.72	24500	24850	23700	31350	16950	24150	24175.52	1.56	-17002	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2147	60.72	1.52	12	0.92	401.00	16046.00	34800	20240411	-30.03	13390	20241209	81.85	24850	-2.01	20250122	19240	26.56	20250103	34800	-30.03	20240411	13390	81.85	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
20	20250122	140524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24300	150	2	0.62	1790278200	74127	50.65	24500	24850	23700	31350	16950	24150	24151.50	1.56	-17326	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2143	60.60	1.51	12	0.84	401.00	16046.00	34800	20240411	-30.17	13390	20241209	81.48	24850	-2.21	20250122	19240	26.30	20250103	34800	-30.17	20240411	13390	81.48	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
21	20250122	130526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	100	2	0.41	1660592300	68781	47.00	24500	24850	23700	31350	16950	24150	24143.18	1.56	-17646	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2138	60.47	1.51	12	0.78	401.00	16046.00	34800	20240411	-30.32	13390	20241209	81.11	24850	-2.41	20250122	19240	26.04	20250103	34800	-30.32	20240411	13390	81.11	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
22	20250122	120524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	100	2	0.41	1501701850	62233	42.52	24500	24850	23700	31350	16950	24150	24130.31	1.56	-17163	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2138	60.47	1.51	12	0.71	401.00	16046.00	34800	20240411	-30.32	13390	20241209	81.11	24850	-2.41	20250122	19240	26.04	20250103	34800	-30.32	20240411	13390	81.11	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
23	20250122	110525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	0	3	0.00	1351343400	56019	38.28	24500	24850	23700	31350	16950	24150	24122.95	1.56	-16589	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2130	60.22	1.51	12	0.64	401.00	16046.00	34800	20240411	-30.60	13390	20241209	80.36	24850	-2.82	20250122	19240	25.52	20250103	34800	-30.60	20240411	13390	80.36	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
24	20250122	100525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-250	5	-1.04	942574400	38942	26.61	24500	24850	23850	31350	16950	24150	24204.58	1.56	-15392	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2107	59.60	1.49	12	0.44	401.00	16046.00	34800	20240411	-31.32	13390	20241209	78.49	24850	-3.82	20250122	19240	24.22	20250103	34800	-31.32	20240411	13390	78.49	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
25	20250122	090526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-250	5	-1.04	165080200	6826	4.66	24500	24550	23900	31350	16950	24150	24184.05	1.56	-3729	25750	24950	23800	23000	21850	25350	23400	44	7200	500	17380	50	1	8817884	2107	59.60	1.49	12	0.08	401.00	16046.00	34800	20240411	-31.32	13390	20241209	78.49	24600	-2.85	20250121	19240	24.22	20250103	34800	-31.32	20240411	13390	78.49	20241209	3.89	N	049950	500	44 억	137184	N	N	79	N	N
26	20250121	160522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	650	2	2.77	3471481300	146022	67.41	23000	24600	22650	30550	16450	23500	23773.29	1.54	1523	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2130	60.22	1.51	12	1.66	401.00	16046.00	34800	20240411	-30.60	13390	20241209	80.36	24600	-1.83	20250121	19240	25.52	20250103	34800	-30.60	20240411	13390	80.36	20241209	4.00	N	049950	500	44 억	135735	N	N	79	N	N
27	20250121	150524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	700	2	2.98	3312977850	139448	64.38	23000	24600	22650	30550	16450	23500	23757.80	1.54	2700	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2134	60.35	1.51	12	1.58	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	24600	-1.63	20250121	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
28	20250121	140524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	250	2	1.06	2119441750	90322	41.70	23000	24200	22650	30550	16450	23500	23465.40	1.54	2287	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2094	59.23	1.48	12	1.02	401.00	16046.00	34800	20240411	-31.75	13390	20241209	77.37	24400	-2.66	20250120	19240	23.44	20250103	34800	-31.75	20240411	13390	77.37	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
29	20250121	130523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	300	2	1.28	1991523500	84934	39.21	23000	24200	22650	30550	16450	23500	23447.89	1.54	1788	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2099	59.35	1.48	12	0.96	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	24400	-2.46	20250120	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
30	20250121	120514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	350	2	1.49	1711811350	73183	33.79	23000	24200	22650	30550	16450	23500	23390.83	1.54	328	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2103	59.48	1.49	12	0.83	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	24400	-2.25	20250120	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
31	20250121	110500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	0	3	0.00	1081939950	46889	21.65	23000	23650	22650	30550	16450	23500	23074.49	1.54	-949	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2072	58.60	1.46	12	0.53	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	24400	-3.69	20250120	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
32	20250121	100454	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-700	5	-2.98	689880600	30004	13.85	23000	23500	22650	30550	16450	23500	22992.95	1.54	-41	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2010	56.86	1.42	12	0.34	401.00	16046.00	34800	20240411	-34.48	13390	20241209	70.28	24400	-6.56	20250120	19240	18.50	20250103	34800	-34.48	20240411	13390	70.28	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
33	20250121	090523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-700	5	-2.98	124832200	5456	2.52	23000	23200	22650	30550	16450	23500	22879.80	1.54	-587	25700	24600	23300	22200	20900	25150	22750	44	7050	500	16920	50	1	8817884	2010	56.86	1.42	12	0.06	401.00	16046.00	34800	20240411	-34.48	13390	20241209	70.28	24400	-6.56	20250120	19240	18.50	20250103	34800	-34.48	20240411	13390	70.28	20241209	4.00	N	049950	500	44 억	135735	N	N	17	N	N
34	20250120	160521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	950	2	4.21	5101577300	216051	264.53	22650	24400	22000	29300	15800	22550	23613.19	2.05	-44635	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2072	58.60	1.46	12	2.45	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	24400	-3.69	20250120	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.01	N	049950	500	44 억	180485	N	N	17	N	N
35	20250120	150523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	750	2	3.33	4861906050	205814	251.99	22650	24400	22000	29300	15800	22550	23622.82	2.05	-43426	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2055	58.10	1.45	12	2.33	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	24400	-4.51	20250120	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
36	20250120	140521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	850	2	3.77	4201693850	177710	217.58	22650	24400	22000	29300	15800	22550	23643.54	2.05	-38542	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2063	58.35	1.46	12	2.02	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	24400	-4.10	20250120	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
37	20250120	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	1250	2	5.54	2573245950	109323	133.85	22650	24250	22000	29300	15800	22550	23538.01	2.05	-13377	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2099	59.35	1.48	12	1.24	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	24250	-1.86	20250120	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
38	20250120	120523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	1000	2	4.43	854243150	37424	45.82	22650	23600	22000	29300	15800	22550	22826.08	2.05	-8832	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2077	58.73	1.47	12	0.42	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	23600	-0.21	20250120	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
39	20250120	110523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	-100	5	-0.44	402091850	17891	21.91	22650	22850	22000	29300	15800	22550	22474.53	2.05	-5671	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	1980	55.99	1.40	12	0.20	401.00	16046.00	34800	20240411	-35.49	13390	20241209	67.66	23050	-2.60	20250117	19240	16.68	20250103	34800	-35.49	20240411	13390	67.66	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
40	20250120	100522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	100	2	0.44	328203450	14591	17.86	22650	22850	22000	29300	15800	22550	22493.55	2.05	-5828	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	1997	56.48	1.41	12	0.17	401.00	16046.00	34800	20240411	-34.91	13390	20241209	69.16	23050	-1.74	20250117	19240	17.72	20250103	34800	-34.91	20240411	13390	69.16	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
41	20250120	090523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	150	2	0.67	95803250	4239	5.19	22650	22700	22550	29300	15800	22550	22600.44	2.05	-2570	24083	23316	22283	21516	20483	23700	21900	44	6750	500	16230	50	1	8817884	2002	56.61	1.41	12	0.05	401.00	16046.00	34800	20240411	-34.77	13390	20241209	69.53	23050	-1.52	20250117	19240	17.98	20250103	34800	-34.77	20240411	13390	69.53	20241209	4.01	N	049950	500	44 억	180485	N	N	32	N	N
42	20250117	160520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	1150	2	5.37	1844328750	81567	326.14	21250	23050	21250	27800	15000	21400	22611.21	1.80	21470	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	1988	56.23	1.41	12	0.93	401.00	16046.00	34800	20240411	-35.20	13390	20241209	68.41	23050	-2.17	20250117	19240	17.20	20250103	34800	-35.20	20240411	13390	68.41	20241209	3.87	N	049950	500	44 억	158602	N	N	32	N	N
43	20250117	150522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	1000	2	4.67	1795918950	79416	317.54	21250	23050	21250	27800	15000	21400	22614.07	1.80	21269	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	1975	55.86	1.40	12	0.90	401.00	16046.00	34800	20240411	-35.63	13390	20241209	67.29	23050	-2.82	20250117	19240	16.42	20250103	34800	-35.63	20240411	13390	67.29	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
44	20250117	140522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	1350	2	6.31	1616766650	71461	285.73	21250	23050	21250	27800	15000	21400	22624.46	1.80	20013	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	2006	56.73	1.42	12	0.81	401.00	16046.00	34800	20240411	-34.63	13390	20241209	69.90	23050	-1.30	20250117	19240	18.24	20250103	34800	-34.63	20240411	13390	69.90	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
45	20250117	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	1450	2	6.78	1322381400	58613	234.36	21250	22950	21250	27800	15000	21400	22561.23	1.80	14750	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	2015	56.98	1.42	12	0.66	401.00	16046.00	34800	20240411	-34.34	13390	20241209	70.65	22950	-0.44	20250117	19240	18.76	20250103	34800	-34.34	20240411	13390	70.65	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
46	20250117	120522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	1150	2	5.37	1138251800	50493	201.89	21250	22950	21250	27800	15000	21400	22542.76	1.80	12033	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	1988	56.23	1.41	12	0.57	401.00	16046.00	34800	20240411	-35.20	13390	20241209	68.41	22950	-1.74	20250117	19240	17.20	20250103	34800	-35.20	20240411	13390	68.41	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
47	20250117	110522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	1400	2	6.54	1032763650	45842	183.29	21250	22950	21250	27800	15000	21400	22528.77	1.80	10798	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	2010	56.86	1.42	12	0.52	401.00	16046.00	34800	20240411	-34.48	13390	20241209	70.28	22950	-0.65	20250117	19240	18.50	20250103	34800	-34.48	20240411	13390	70.28	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
48	20250117	100523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	1300	2	6.07	855340350	38042	152.11	21250	22950	21250	27800	15000	21400	22484.11	1.80	7353	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	2002	56.61	1.41	12	0.43	401.00	16046.00	34800	20240411	-34.77	13390	20241209	69.53	22950	-1.09	20250117	19240	17.98	20250103	34800	-34.77	20240411	13390	69.53	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
49	20250117	090523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	300	2	1.40	8677450	404	1.62	21250	21700	21250	27800	15000	21400	21478.84	1.80	219	22400	21900	21500	21000	20600	21700	20800	44	6400	500	15400	50	1	8817884	1913	54.11	1.35	12	0.00	401.00	16046.00	34800	20240411	-37.64	13390	20241209	62.06	22250	-2.47	20250109	19240	12.79	20250103	34800	-37.64	20240411	13390	62.06	20241209	3.87	N	049950	500	44 억	158602	N	N	36	N	N
50	20250116	160518	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-100	5	-0.47	536853500	24975	47.16	21800	22000	21100	27950	15050	21500	21495.70	1.80	216	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1887	53.37	1.33	12	0.28	401.00	16046.00	34800	20240411	-38.51	13390	20241209	59.82	22250	-3.82	20250109	19240	11.23	20250103	34800	-38.51	20240411	13390	59.82	20241209	3.87	N	049950	500	44 억	158360	N	N	36	N	N
51	20250116	150456	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	0	3	0.00	501554400	23325	44.04	21800	22000	21100	27950	15050	21500	21502.87	1.80	-455	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1896	53.62	1.34	12	0.26	401.00	16046.00	34800	20240411	-38.22	13390	20241209	60.57	22250	-3.37	20250109	19240	11.75	20250103	34800	-38.22	20240411	13390	60.57	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
52	20250116	140521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	50	2	0.23	466389700	21687	40.95	21800	22000	21100	27950	15050	21500	21505.50	1.80	-30	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1900	53.74	1.34	12	0.25	401.00	16046.00	34800	20240411	-38.07	13390	20241209	60.94	22250	-3.15	20250109	19240	12.01	20250103	34800	-38.07	20240411	13390	60.94	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
53	20250116	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	-50	5	-0.23	388013900	18031	34.05	21800	22000	21100	27950	15050	21500	21519.27	1.80	-1847	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1891	53.49	1.34	12	0.20	401.00	16046.00	34800	20240411	-38.36	13390	20241209	60.19	22250	-3.60	20250109	19240	11.49	20250103	34800	-38.36	20240411	13390	60.19	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
54	20250116	120521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-200	5	-0.93	332276600	15428	29.13	21800	22000	21100	27950	15050	21500	21537.24	1.80	-3265	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1878	53.12	1.33	12	0.17	401.00	16046.00	34800	20240411	-38.79	13390	20241209	59.07	22250	-4.27	20250109	19240	10.71	20250103	34800	-38.79	20240411	13390	59.07	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
55	20250116	110522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	0	3	0.00	284883850	13225	24.97	21800	22000	21100	27950	15050	21500	21541.31	1.80	-2519	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1896	53.62	1.34	12	0.15	401.00	16046.00	34800	20240411	-38.22	13390	20241209	60.57	22250	-3.37	20250109	19240	11.75	20250103	34800	-38.22	20240411	13390	60.57	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
56	20250116	100521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	50	2	0.23	186537400	8634	16.30	21800	22000	21500	27950	15050	21500	21604.98	1.80	-1539	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1900	53.74	1.34	12	0.10	401.00	16046.00	34800	20240411	-38.07	13390	20241209	60.94	22250	-3.15	20250109	19240	12.01	20250103	34800	-38.07	20240411	13390	60.94	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
57	20250116	090521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	500	2	2.33	20439000	935	1.77	21800	22000	21800	27950	15050	21500	21859.89	1.80	-75	22766	22132	21566	20932	20366	22450	21250	44	6450	500	15480	50	1	8817884	1940	54.86	1.37	12	0.01	401.00	16046.00	34800	20240411	-36.78	13390	20241209	64.30	22250	-1.12	20250109	19240	14.35	20250103	34800	-36.78	20240411	13390	64.30	20241209	3.87	N	049950	500	44 억	158360	N	N	71	N	N
58	20250115	160519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	400	2	1.90	1148005150	52907	216.19	21100	22200	21000	27400	14800	21100	21698.57	1.76	3038	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1896	53.62	1.34	12	0.60	401.00	16046.00	34800	20240411	-38.22	13390	20241209	60.57	22250	-3.37	20250109	19240	11.75	20250103	34800	-38.22	20240411	13390	60.57	20241209	3.87	N	049950	500	44 억	155459	N	N	71	N	N
59	20250115	150521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	700	2	3.32	1094497300	50431	206.08	21100	22200	21000	27400	14800	21100	21702.87	1.76	2601	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1922	54.36	1.36	12	0.57	401.00	16046.00	34800	20240411	-37.36	13390	20241209	62.81	22250	-2.02	20250109	19240	13.31	20250103	34800	-37.36	20240411	13390	62.81	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
60	20250115	140522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	800	2	3.79	1005552000	46361	189.45	21100	22200	21000	27400	14800	21100	21689.61	1.76	1651	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1931	54.61	1.36	12	0.53	401.00	16046.00	34800	20240411	-37.07	13390	20241209	63.55	22250	-1.57	20250109	19240	13.83	20250103	34800	-37.07	20240411	13390	63.55	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
61	20250115	130519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	900	2	4.27	823835750	38097	155.68	21100	22050	21000	27400	14800	21100	21624.69	1.76	-928	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1940	54.86	1.37	12	0.43	401.00	16046.00	34800	20240411	-36.78	13390	20241209	64.30	22250	-1.12	20250109	19240	14.35	20250103	34800	-36.78	20240411	13390	64.30	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
62	20250115	120513	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	250	2	1.18	519465500	24107	98.51	21100	21900	21000	27400	14800	21100	21548.33	1.76	-2650	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1883	53.24	1.33	12	0.27	401.00	16046.00	34800	20240411	-38.65	13390	20241209	59.45	22250	-4.04	20250109	19240	10.97	20250103	34800	-38.65	20240411	13390	59.45	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
63	20250115	110519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	250	2	1.18	469980600	21786	89.02	21100	21900	21000	27400	14800	21100	21572.60	1.76	-2159	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1883	53.24	1.33	12	0.25	401.00	16046.00	34800	20240411	-38.65	13390	20241209	59.45	22250	-4.04	20250109	19240	10.97	20250103	34800	-38.65	20240411	13390	59.45	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
64	20250115	100519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	500	2	2.37	319468550	14773	60.37	21100	21900	21000	27400	14800	21100	21625.16	1.76	217	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1905	53.87	1.35	12	0.17	401.00	16046.00	34800	20240411	-37.93	13390	20241209	61.31	22250	-2.92	20250109	19240	12.27	20250103	34800	-37.93	20240411	13390	61.31	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
65	20250115	090522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	700	2	3.32	109438900	5077	20.75	21100	21800	21000	27400	14800	21100	21555.82	1.76	173	22200	21650	20850	20300	19500	21925	20575	44	6300	500	15190	50	1	8817884	1922	54.36	1.36	12	0.06	401.00	16046.00	34800	20240411	-37.36	13390	20241209	62.81	22250	-2.02	20250109	19240	13.31	20250103	34800	-37.36	20240411	13390	62.81	20241209	3.87	N	049950	500	44 억	155459	N	N	110	N	N
66	20250114	160510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	900	2	4.46	508335150	24458	96.50	20050	21400	20050	26250	14150	20200	20783.16	1.75	1971	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1861	52.62	1.31	12	0.28	401.00	16046.00	34800	20240411	-39.37	13390	20241209	57.58	22250	-5.17	20250109	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.70	N	049950	500	44 억	154091	N	N	110	N	N
67	20250114	150517	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	1100	2	5.45	488385550	23513	92.77	20050	21400	20050	26250	14150	20200	20770.87	1.75	2089	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1878	53.12	1.33	12	0.27	401.00	16046.00	34800	20240411	-38.79	13390	20241209	59.07	22250	-4.27	20250109	19240	10.71	20250103	34800	-38.79	20240411	13390	59.07	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
68	20250114	140517	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	800	2	3.96	410454600	19832	78.25	20050	21100	20050	26250	14150	20200	20696.58	1.75	-333	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1852	52.37	1.31	12	0.22	401.00	16046.00	34800	20240411	-39.66	13390	20241209	56.83	22250	-5.62	20250109	19240	9.15	20250103	34800	-39.66	20240411	13390	56.83	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
69	20250114	130517	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20750	550	2	2.72	288385750	13980	55.16	20050	20950	20050	26250	14150	20200	20628.45	1.75	-2173	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1830	51.75	1.29	12	0.16	401.00	16046.00	34800	20240411	-40.37	13390	20241209	54.97	22250	-6.74	20250109	19240	7.85	20250103	34800	-40.37	20240411	13390	54.97	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
70	20250114	120514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	350	2	1.73	275224450	13344	52.65	20050	20950	20050	26250	14150	20200	20625.33	1.75	-2225	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1812	51.25	1.28	12	0.15	401.00	16046.00	34800	20240411	-40.95	13390	20241209	53.47	22250	-7.64	20250109	19240	6.81	20250103	34800	-40.95	20240411	13390	53.47	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
71	20250114	110516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	400	2	1.98	244573050	11861	46.80	20050	20950	20050	26250	14150	20200	20619.94	1.75	-1700	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1816	51.37	1.28	12	0.13	401.00	16046.00	34800	20240411	-40.80	13390	20241209	53.85	22250	-7.42	20250109	19240	7.07	20250103	34800	-40.80	20240411	13390	53.85	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
72	20250114	100515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	300	2	1.49	218828150	10605	41.84	20050	20950	20050	26250	14150	20200	20634.43	1.75	-1872	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1808	51.12	1.28	12	0.12	401.00	16046.00	34800	20240411	-41.09	13390	20241209	53.10	22250	-7.87	20250109	19240	6.55	20250103	34800	-41.09	20240411	13390	53.10	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
73	20250114	090516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	300	2	1.49	29356200	1444	5.70	20050	20700	20050	26250	14150	20200	20329.78	1.75	-143	21046	20622	20226	19802	19406	20425	19605	44	6050	500	14540	50	1	8817884	1808	51.12	1.28	12	0.02	401.00	16046.00	34800	20240411	-41.09	13390	20241209	53.10	22250	-7.87	20250109	19240	6.55	20250103	34800	-41.09	20240411	13390	53.10	20241209	3.70	N	049950	500	44 억	154091	N	N	49	N	N
74	20250113	160510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	-500	5	-2.42	506952940	25118	48.62	20650	20650	19830	26900	14500	20700	20182.78	1.69	5149	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1781	50.37	1.26	12	0.28	401.00	16046.00	34800	20240411	-41.95	13390	20241209	50.86	22250	-9.21	20250109	19240	4.99	20250103	34800	-41.95	20240411	13390	50.86	20241209	3.53	N	049950	500	44 억	148658	N	N	49	N	N
75	20250113	150512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-350	5	-1.69	459864040	22795	44.12	20650	20650	19830	26900	14500	20700	20173.90	1.69	5355	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1794	50.75	1.27	12	0.26	401.00	16046.00	34800	20240411	-41.52	13390	20241209	51.98	22250	-8.54	20250109	19240	5.77	20250103	34800	-41.52	20240411	13390	51.98	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
76	20250113	140507	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-350	5	-1.69	412134590	20444	39.57	20650	20650	19830	26900	14500	20700	20159.20	1.69	5932	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1794	50.75	1.27	12	0.23	401.00	16046.00	34800	20240411	-41.52	13390	20241209	51.98	22250	-8.54	20250109	19240	5.77	20250103	34800	-41.52	20240411	13390	51.98	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
77	20250113	130504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-350	5	-1.69	392480240	19477	37.70	20650	20650	19830	26900	14500	20700	20150.96	1.69	5900	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1794	50.75	1.27	12	0.22	401.00	16046.00	34800	20240411	-41.52	13390	20241209	51.98	22250	-8.54	20250109	19240	5.77	20250103	34800	-41.52	20240411	13390	51.98	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
78	20250113	120505	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-300	5	-1.45	381041740	18914	36.61	20650	20650	19830	26900	14500	20700	20146.02	1.69	6135	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1799	50.87	1.27	12	0.21	401.00	16046.00	34800	20240411	-41.38	13390	20241209	52.35	22250	-8.31	20250109	19240	6.03	20250103	34800	-41.38	20240411	13390	52.35	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
79	20250113	110506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20100	-600	5	-2.90	358069640	17779	34.41	20650	20650	19830	26900	14500	20700	20140.03	1.69	5812	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1772	50.12	1.25	12	0.20	401.00	16046.00	34800	20240411	-42.24	13390	20241209	50.11	22250	-9.66	20250109	19240	4.47	20250103	34800	-42.24	20240411	13390	50.11	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
80	20250113	100504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	-250	5	-1.21	271453690	13477	26.08	20650	20650	19830	26900	14500	20700	20142.00	1.69	4612	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1803	51.00	1.27	12	0.15	401.00	16046.00	34800	20240411	-41.24	13390	20241209	52.73	22250	-8.09	20250109	19240	6.29	20250103	34800	-41.24	20240411	13390	52.73	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
81	20250113	090509	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20250	-450	5	-2.17	56975650	2796	5.41	20650	20650	20200	26900	14500	20700	20377.56	1.69	847	22700	21700	21100	20100	19500	21400	19800	44	6200	500	14900	50	1	8817884	1786	50.50	1.26	12	0.03	401.00	16046.00	34800	20240411	-41.81	13390	20241209	51.23	22250	-8.99	20250109	19240	5.25	20250103	34800	-41.81	20240411	13390	51.23	20241209	3.53	N	049950	500	44 억	148658	N	N	96	N	N
82	20250110	160503	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	-1100	5	-5.05	1089796200	51545	74.84	21700	22100	20500	28300	15300	21800	21143.91	1.71	-12199	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1825	51.62	1.29	12	0.58	401.00	16046.00	34800	20240411	-40.52	13390	20241209	54.59	22250	-6.97	20250109	19240	7.59	20250103	34800	-40.52	20240411	13390	54.59	20241209	3.47	N	049950	500	44 억	150937	N	N	96	N	N
83	20250110	150503	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	-1200	5	-5.50	1052928700	49765	72.26	21700	22100	20500	28300	15300	21800	21158.02	1.71	-11779	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1816	51.37	1.28	12	0.56	401.00	16046.00	34800	20240411	-40.80	13390	20241209	53.85	22250	-7.42	20250109	19240	7.07	20250103	34800	-40.80	20240411	13390	53.85	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
84	20250110	140503	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	-850	5	-3.90	812505850	38193	55.45	21700	22100	20850	28300	15300	21800	21273.68	1.71	-9436	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1847	52.24	1.31	12	0.43	401.00	16046.00	34800	20240411	-39.80	13390	20241209	56.46	22250	-5.84	20250109	19240	8.89	20250103	34800	-39.80	20240411	13390	56.46	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
85	20250110	130502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-700	5	-3.21	749698250	35204	51.11	21700	22100	20850	28300	15300	21800	21295.83	1.71	-7844	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1861	52.62	1.31	12	0.40	401.00	16046.00	34800	20240411	-39.37	13390	20241209	57.58	22250	-5.17	20250109	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
86	20250110	120503	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	-650	5	-2.98	442096500	20564	29.86	21700	22100	21100	28300	15300	21800	21498.57	1.71	-5492	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1865	52.74	1.32	12	0.23	401.00	16046.00	34800	20240411	-39.22	13390	20241209	57.95	22250	-4.94	20250109	19240	9.93	20250103	34800	-39.22	20240411	13390	57.95	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
87	20250110	110502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	-650	5	-2.98	381560700	17702	25.70	21700	22100	21100	28300	15300	21800	21554.67	1.71	-3782	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1865	52.74	1.32	12	0.20	401.00	16046.00	34800	20240411	-39.22	13390	20241209	57.95	22250	-4.94	20250109	19240	9.93	20250103	34800	-39.22	20240411	13390	57.95	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
88	20250110	100501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	-350	5	-1.61	249167350	11463	16.64	21700	22100	21400	28300	15300	21800	21736.66	1.71	-1701	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1891	53.49	1.34	12	0.13	401.00	16046.00	34800	20240411	-38.36	13390	20241209	60.19	22250	-3.60	20250109	19240	11.49	20250103	34800	-38.36	20240411	13390	60.19	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
89	20250110	090504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	300	2	1.38	31254200	1426	2.07	21700	22100	21700	28300	15300	21800	21917.39	1.71	-138	23133	22466	21583	20916	20033	22800	21250	44	6500	500	15690	50	1	8817884	1949	55.11	1.38	12	0.02	401.00	16046.00	34800	20240411	-36.49	13390	20241209	65.05	22250	-0.67	20250109	19240	14.86	20250103	34800	-36.49	20240411	13390	65.05	20241209	3.47	N	049950	500	44 억	150937	N	N	2	N	N
90	20250109	160500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	450	2	2.11	1492775950	68706	282.47	21350	22250	20700	27750	14950	21350	21726.90	1.75	-3693	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1922	54.36	1.36	12	0.78	401.00	16046.00	35000	20240102	-37.71	13390	20241209	62.81	22250	-2.02	20250109	19240	13.31	20250103	34800	-37.36	20240411	13390	62.81	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
91	20250109	150502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	750	2	3.51	1385517700	63821	262.39	21350	22250	20700	27750	14950	21350	21709.43	1.75	-3468	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1949	55.11	1.38	12	0.72	401.00	16046.00	35000	20240102	-36.86	13390	20241209	65.05	22250	-0.67	20250109	19240	14.86	20250103	34800	-36.49	20240411	13390	65.05	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
92	20250109	140502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	750	2	3.51	1152436550	53189	218.68	21350	22250	20700	27750	14950	21350	21666.82	1.75	-1059	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1949	55.11	1.38	12	0.60	401.00	16046.00	35000	20240102	-36.86	13390	20241209	65.05	22250	-0.67	20250109	19240	14.86	20250103	34800	-36.49	20240411	13390	65.05	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
93	20250109	130502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	800	2	3.75	1023261400	47321	194.55	21350	22250	20700	27750	14950	21350	21623.83	1.75	1281	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1953	55.24	1.38	12	0.54	401.00	16046.00	35000	20240102	-36.71	13390	20241209	65.42	22250	-0.45	20250109	19240	15.12	20250103	34800	-36.35	20240411	13390	65.42	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
94	20250109	120501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	300	2	1.41	734664850	34188	140.56	21350	21950	20700	27750	14950	21350	21488.97	1.75	-2797	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1909	53.99	1.35	12	0.39	401.00	16046.00	35000	20240102	-38.14	13390	20241209	61.69	22000	-1.59	20250108	19240	12.53	20250103	34800	-37.79	20240411	13390	61.69	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
95	20250109	110502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	150	2	0.70	525283100	24573	101.03	21350	21700	20700	27750	14950	21350	21376.43	1.75	-3958	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1896	53.62	1.34	12	0.28	401.00	16046.00	35000	20240102	-38.57	13390	20241209	60.57	22000	-2.27	20250108	19240	11.75	20250103	34800	-38.22	20240411	13390	60.57	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
96	20250109	100501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	50	2	0.23	351289650	16498	67.83	21350	21700	20700	27750	14950	21350	21292.86	1.75	-3165	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1887	53.37	1.33	12	0.19	401.00	16046.00	35000	20240102	-38.86	13390	20241209	59.82	22000	-2.73	20250108	19240	11.23	20250103	34800	-38.51	20240411	13390	59.82	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
97	20250109	090504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-250	5	-1.17	15307150	728	2.99	21350	21350	20700	27750	14950	21350	21026.30	1.75	-124	22783	22066	21283	20566	19783	22425	20925	44	6400	500	15370	50	1	8817884	1861	52.62	1.31	12	0.01	401.00	16046.00	35000	20240102	-39.71	13390	20241209	57.58	22000	-4.09	20250108	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.30	N	049950	500	44 억	154502	N	N	2	N	N
98	20250108	160456	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	350	2	1.67	513298650	24216	61.74	20500	22000	20500	27300	14700	21000	21196.67	1.75	9	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1883	53.24	1.33	12	0.27	401.00	16046.00	35900	20231228	-40.53	13390	20241209	59.45	22000	-2.95	20250108	19240	10.97	20250103	34800	-38.65	20240411	13390	59.45	20241209	3.10	N	049950	500	44 억	154331	N	N	2	N	N
99	20250108	150459	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	250	2	1.19	469302850	22150	56.47	20500	22000	20500	27300	14700	21000	21187.49	1.75	-36	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1874	52.99	1.32	12	0.25	401.00	16046.00	35900	20231228	-40.81	13390	20241209	58.70	22000	-3.41	20250108	19240	10.45	20250103	34800	-38.94	20240411	13390	58.70	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
100	20250108	140501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	200	2	0.95	403455750	19054	48.58	20500	22000	20500	27300	14700	21000	21174.33	1.75	-278	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1869	52.87	1.32	12	0.22	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	22000	-3.64	20250108	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
101	20250108	130501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	100	2	0.48	298051300	14052	35.83	20500	22000	20500	27300	14700	21000	21210.60	1.75	-3111	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1861	52.62	1.31	12	0.16	401.00	16046.00	35900	20231228	-41.23	13390	20241209	57.58	22000	-4.09	20250108	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
102	20250108	120458	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	0	3	0.00	280303400	13209	33.68	20500	22000	20500	27300	14700	21000	21220.64	1.75	-2939	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1852	52.37	1.31	12	0.15	401.00	16046.00	35900	20231228	-41.50	13390	20241209	56.83	22000	-4.55	20250108	19240	9.15	20250103	34800	-39.66	20240411	13390	56.83	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
103	20250108	110457	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	200	2	0.95	219953300	10356	26.40	20500	22000	20500	27300	14700	21000	21239.21	1.75	-758	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1869	52.87	1.32	12	0.12	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	22000	-3.64	20250108	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
104	20250108	100459	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	200	2	0.95	191092450	8995	22.93	20500	22000	20500	27300	14700	21000	21244.30	1.75	-1138	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1869	52.87	1.32	12	0.10	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	22000	-3.64	20250108	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
105	20250108	090500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	100	2	0.48	41469750	1959	4.99	20500	22000	20500	27300	14700	21000	21168.84	1.75	-63	22000	21500	21200	20700	20400	21350	20550	44	6300	500	15120	50	1	8817884	1861	52.62	1.31	12	0.02	401.00	16046.00	35900	20231228	-41.23	13390	20241209	57.58	22000	-4.09	20250108	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.10	N	049950	500	44 억	154331	N	N	269	N	N
106	20250107	160455	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	-350	5	-1.64	829843750	39140	46.49	21650	21700	20900	27750	14950	21350	21202.01	1.82	-6153	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1852	52.37	1.31	12	0.44	401.00	16046.00	35900	20231228	-41.50	13390	20241209	56.83	21700	-3.23	20250107	19240	9.15	20250103	34800	-39.66	20240411	13390	56.83	20241209	3.17	N	049950	500	44 억	160166	N	N	269	N	N
107	20250107	150457	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	-300	5	-1.41	774712150	36519	43.37	21650	21700	20900	27750	14950	21350	21213.95	1.82	-6173	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1856	52.49	1.31	12	0.41	401.00	16046.00	35900	20231228	-41.36	13390	20241209	57.21	21700	-3.00	20250107	19240	9.41	20250103	34800	-39.51	20240411	13390	57.21	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
108	20250107	140456	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-250	5	-1.17	729221250	34361	40.81	21650	21700	20900	27750	14950	21350	21222.35	1.82	-5174	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1861	52.62	1.31	12	0.39	401.00	16046.00	35900	20231228	-41.23	13390	20241209	57.58	21700	-2.76	20250107	19240	9.67	20250103	34800	-39.37	20240411	13390	57.58	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
109	20250107	130455	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-100	5	-0.47	672633550	31688	37.64	21650	21700	20900	27750	14950	21350	21226.76	1.82	-4056	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1874	52.99	1.32	12	0.36	401.00	16046.00	35900	20231228	-40.81	13390	20241209	58.70	21700	-2.07	20250107	19240	10.45	20250103	34800	-38.94	20240411	13390	58.70	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
110	20250107	120456	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	-350	5	-1.64	616435700	29029	34.48	21650	21700	20900	27750	14950	21350	21235.17	1.82	-3113	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1852	52.37	1.31	12	0.33	401.00	16046.00	35900	20231228	-41.50	13390	20241209	56.83	21700	-3.23	20250107	19240	9.15	20250103	34800	-39.66	20240411	13390	56.83	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
111	20250107	110453	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-150	5	-0.70	420897750	19735	23.44	21650	21700	21000	27750	14950	21350	21327.48	1.82	-4647	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1869	52.87	1.32	12	0.22	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	21700	-2.30	20250107	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
112	20250107	100458	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-150	5	-0.70	360690400	16897	20.07	21650	21700	21000	27750	14950	21350	21346.42	1.82	-4114	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1869	52.87	1.32	12	0.19	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	21700	-2.30	20250107	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
113	20250107	090455	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	50	2	0.23	65761450	3061	3.64	21650	21700	21200	27750	14950	21350	21483.65	1.82	-2601	22150	21750	21150	20750	20150	21950	20950	44	6400	500	15370	50	1	8817884	1887	53.37	1.33	12	0.03	401.00	16046.00	35900	20231228	-40.39	13390	20241209	59.82	21700	-1.38	20250107	19240	11.23	20250103	34800	-38.51	20240411	13390	59.82	20241209	3.17	N	049950	500	44 억	160166	N	N	214	N	N
114	20250106	160450	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	1100	2	5.43	1770290500	83571	120.88	20800	21550	20550	26300	14200	20250	21181.43	1.84	-1663	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1883	53.24	1.33	12	0.95	401.00	16046.00	35900	20231228	-40.53	13390	20241209	59.45	21550	-0.93	20250106	19240	10.97	20250103	34800	-38.65	20240411	13390	59.45	20241209	3.32	N	049950	500	44 억	162013	N	N	214	N	N
115	20250106	150451	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	1150	2	5.68	1647828800	77845	112.60	20800	21550	20550	26300	14200	20250	21168.08	1.84	-316	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1887	53.37	1.33	12	0.88	401.00	16046.00	35900	20231228	-40.39	13390	20241209	59.82	21550	-0.70	20250106	19240	11.23	20250103	34800	-38.51	20240411	13390	59.82	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
116	20250106	140450	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	1050	2	5.19	1291736200	61217	88.55	20800	21350	20550	26300	14200	20250	21100.94	1.84	-2666	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1878	53.12	1.33	12	0.69	401.00	16046.00	35900	20231228	-40.67	13390	20241209	59.07	21350	-0.23	20250106	19240	10.71	20250103	34800	-38.79	20240411	13390	59.07	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
117	20250106	130449	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	1000	2	4.94	1145886900	54348	78.61	20800	21350	20550	26300	14200	20250	21084.25	1.84	27	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1874	52.99	1.32	12	0.62	401.00	16046.00	35900	20231228	-40.81	13390	20241209	58.70	21350	-0.47	20250106	19240	10.45	20250103	34800	-38.94	20240411	13390	58.70	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
118	20250106	120448	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	900	2	4.44	1046853500	49682	71.86	20800	21350	20550	26300	14200	20250	21071.08	1.84	632	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1865	52.74	1.32	12	0.56	401.00	16046.00	35900	20231228	-41.09	13390	20241209	57.95	21350	-0.94	20250106	19240	9.93	20250103	34800	-39.22	20240411	13390	57.95	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
119	20250106	110448	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	950	2	4.69	840606150	39981	57.83	20800	21300	20550	26300	14200	20250	21025.14	1.84	-797	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1869	52.87	1.32	12	0.45	401.00	16046.00	35900	20231228	-40.95	13390	20241209	58.33	21300	-0.47	20250106	19240	10.19	20250103	34800	-39.08	20240411	13390	58.33	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
120	20250106	100448	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	800	2	3.95	417756650	19987	28.91	20800	21100	20550	26300	14200	20250	20901.42	1.84	-1064	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1856	52.49	1.31	12	0.23	401.00	16046.00	35900	20231228	-41.36	13390	20241209	57.21	21100	-0.24	20250106	19240	9.41	20250103	34800	-39.51	20240411	13390	57.21	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
121	20250106	090445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20750	500	2	2.47	36169400	1747	2.53	20800	20800	20600	26300	14200	20250	20703.72	1.84	-48	21456	20852	20046	19442	18636	21155	19745	44	6050	500	14580	50	1	8817884	1830	51.75	1.29	12	0.02	401.00	16046.00	35900	20231228	-42.20	13390	20241209	54.97	21050	-1.43	20250102	19240	7.85	20250103	34800	-40.37	20240411	13390	54.97	20241209	3.32	N	049950	500	44 억	162013	N	N	219	N	N
122	20250103	160445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20250	360	2	1.81	1377265740	69112	65.73	19890	20650	19240	25850	13930	19890	19927.89	1.80	3075	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1786	50.50	1.26	12	0.78	401.00	16046.00	35900	20231222	-43.59	13390	20241209	51.23	21050	-3.80	20250102	19240	5.25	20250103	34800	-41.81	20240411	13390	51.23	20241209	3.25	N	049950	500	44 억	158751	N	N	219	N	N
123	20250103	150446	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	660	2	3.32	1303088290	65474	62.27	19890	20650	19240	25850	13930	19890	19902.40	1.80	3954	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1812	51.25	1.28	12	0.74	401.00	16046.00	35900	20231222	-42.76	13390	20241209	53.47	21050	-2.38	20250102	19240	6.81	20250103	34800	-40.95	20240411	13390	53.47	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
124	20250103	140447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	460	2	2.31	1099901140	55529	52.81	19890	20400	19240	25850	13930	19890	19807.55	1.80	3916	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1794	50.75	1.27	12	0.63	401.00	16046.00	35900	20231222	-43.31	13390	20241209	51.98	21050	-3.33	20250102	19240	5.77	20250103	34800	-41.52	20240411	13390	51.98	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
125	20250103	130445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	310	2	1.56	947254640	47957	45.61	19890	20300	19240	25850	13930	19890	19751.89	1.80	2941	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1781	50.37	1.26	12	0.54	401.00	16046.00	35900	20231222	-43.73	13390	20241209	50.86	21050	-4.04	20250102	19240	4.99	20250103	34800	-41.95	20240411	13390	50.86	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
126	20250103	120445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	160	2	0.80	800130990	40669	38.68	19890	20150	19240	25850	13930	19890	19673.72	1.80	4303	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1768	50.00	1.25	12	0.46	401.00	16046.00	35900	20231222	-44.15	13390	20241209	49.74	21050	-4.75	20250102	19240	4.21	20250103	34800	-42.39	20240411	13390	49.74	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
127	20250103	110446	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20000	110	2	0.55	720935790	36710	34.91	19890	20150	19240	25850	13930	19890	19638.02	1.80	4355	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	50	1	8817884	1764	49.88	1.25	12	0.42	401.00	16046.00	35900	20231222	-44.29	13390	20241209	49.37	21050	-4.99	20250102	19240	3.95	20250103	34800	-42.53	20240411	13390	49.37	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
128	20250103	100444	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19620	-270	5	-1.36	454139620	23292	22.15	19890	19890	19240	25850	13930	19890	19496.06	1.80	2183	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	10	1	8817884	1730	48.93	1.22	12	0.26	401.00	16046.00	35900	20231222	-45.35	13390	20241209	46.53	21050	-6.79	20250102	19240	1.98	20250103	34800	-43.62	20240411	13390	46.53	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
129	20250103	090445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19870	-20	5	-0.10	37822530	1909	1.82	19890	19890	19720	25850	13930	19890	19808.70	1.80	-900	21563	20726	20213	19376	18863	21145	19795	44	5960	500	14320	10	1	8817884	1752	49.55	1.24	12	0.02	401.00	16046.00	35900	20231222	-44.65	13390	20241209	48.39	21050	-5.61	20250102	19700	0.86	20250102	34800	-42.90	20240411	13390	48.39	20241209	3.25	N	049950	500	44 억	158751	N	N	286	N	N
130	20250102	160442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19890	230	2	1.17	2099755830	103699	211.22	19800	21050	19700	25550	13770	19660	20249.08	1.78	1703	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1754	49.60	1.24	12	1.18	401.00	16046.00	36000	20231221	-44.75	13390	20241209	48.54	21050	-5.51	20250102	19700	0.96	20250102	35000	-43.17	20240102	13390	48.54	20241209	3.24	N	049950	500	44 억	157207	N	N	286	N	N
131	20250102	150443	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19840	180	2	0.92	1950160040	96181	195.91	19800	21050	19700	25550	13770	19660	20275.94	1.78	535	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1749	49.48	1.24	12	1.09	401.00	16046.00	36000	20231221	-44.89	13390	20241209	48.17	21050	-5.75	20250102	19700	0.71	20250102	35000	-43.31	20240102	13390	48.17	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
132	20250102	140441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19770	110	2	0.56	1861075380	91695	186.77	19800	21050	19700	25550	13770	19660	20296.37	1.78	2150	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1743	49.30	1.23	12	1.04	401.00	16046.00	36000	20231221	-45.08	13390	20241209	47.65	21050	-6.08	20250102	19700	0.36	20250102	35000	-43.51	20240102	13390	47.65	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
133	20250102	130441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19950	290	2	1.48	1741787580	85683	174.52	19800	21050	19730	25550	13770	19660	20328.27	1.78	4450	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1759	49.75	1.24	12	0.97	401.00	16046.00	36000	20231221	-44.58	13390	20241209	48.99	21050	-5.23	20250102	19730	1.12	20250102	35000	-43.00	20240102	13390	48.99	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
134	20250102	120441	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	540	2	2.75	1529155560	75094	152.96	19800	21050	19730	25550	13770	19660	20363.22	1.78	9971	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	50	1	8817884	1781	50.37	1.26	12	0.85	401.00	16046.00	36000	20231221	-43.89	13390	20241209	50.86	21050	-4.04	20250102	19730	2.38	20250102	35000	-42.29	20240102	13390	50.86	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
135	20250102	110433	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20200	540	2	2.75	1407701760	69077	140.70	19800	21050	19730	25550	13770	19660	20378.73	1.78	10076	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	50	1	8817884	1781	50.37	1.26	12	0.78	401.00	16046.00	36000	20231221	-43.89	13390	20241209	50.86	21050	-4.04	20250102	19730	2.38	20250102	35000	-42.29	20240102	13390	50.86	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
136	20250102	100440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19950	290	2	1.48	135166090	6779	13.81	19800	20000	19730	25550	13770	19660	19938.94	1.78	-1343	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1759	49.75	1.24	12	0.08	401.00	16046.00	36000	20231221	-44.58	13390	20241209	48.99	20000	-0.25	20250102	19730	1.12	20250102	35000	-43.00	20240102	13390	48.99	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N
137	20250102	090436	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19660	0	3	0.00	0	0	0.00	0	0	0	25550	13770	19660	0.00	1.78	0	20200	19930	19520	19250	18840	20065	19385	44	5890	500	14150	10	1	8817884	1734	49.03	1.23	12	0.00	401.00	16046.00	36000	20231221	-45.39	13390	20241209	46.83	0	0.00	0	0	0.00	0	35000	-43.83	20240102	13390	46.83	20241209	3.24	N	049950	500	44 억	157207	N	N	203	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History