KissMeData/092870/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

60 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	investmentCareful	shortOverheated
2	20250124	160740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13010	-200	5	-1.51	1259329370	96163	82.84	13050	13340	12850	17170	9250	13210	13095.78	2.82	-3457	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1698	30.54	0.98	12	0.74	426.00	13233.00	33869	20240402	-61.59	8410	20241209	54.70	14140	-7.99	20250121	10530	23.55	20250102	35400	-63.25	20240402	8410	54.70	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
3	20250124	150739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13000	-210	5	-1.59	1194447480	91176	78.54	13050	13340	12850	17170	9250	13210	13100.46	2.82	-2341	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1697	30.52	0.98	12	0.70	426.00	13233.00	33869	20240402	-61.62	8410	20241209	54.58	14140	-8.06	20250121	10530	23.46	20250102	35400	-63.28	20240402	8410	54.58	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
4	20250124	140738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13130	-80	5	-0.61	1028936360	78480	67.60	13050	13340	12850	17170	9250	13210	13110.81	2.82	17	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1714	30.82	0.99	12	0.60	426.00	13233.00	33869	20240402	-61.23	8410	20241209	56.12	14140	-7.14	20250121	10530	24.69	20250102	35400	-62.91	20240402	8410	56.12	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
5	20250124	130740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13140	-70	5	-0.53	927005940	70708	60.91	13050	13340	12850	17170	9250	13210	13110.34	2.82	3770	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1715	30.85	0.99	12	0.54	426.00	13233.00	33869	20240402	-61.20	8410	20241209	56.24	14140	-7.07	20250121	10530	24.79	20250102	35400	-62.88	20240402	8410	56.24	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
6	20250124	120737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13170	-40	5	-0.30	794180900	60643	52.24	13050	13340	12850	17170	9250	13210	13096.00	2.82	3579	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1719	30.92	1.00	12	0.46	426.00	13233.00	33869	20240402	-61.11	8410	20241209	56.60	14140	-6.86	20250121	10530	25.07	20250102	35400	-62.80	20240402	8410	56.60	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
7	20250124	110739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13150	-60	5	-0.45	722228480	55177	47.53	13050	13340	12850	17170	9250	13210	13089.30	2.82	883	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1716	30.87	0.99	12	0.42	426.00	13233.00	33869	20240402	-61.17	8410	20241209	56.36	14140	-7.00	20250121	10530	24.88	20250102	35400	-62.85	20240402	8410	56.36	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
8	20250124	100736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13210	0	3	0.00	574248600	43912	37.83	13050	13340	12850	17170	9250	13210	13077.26	2.82	4884	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1724	31.01	1.00	12	0.34	426.00	13233.00	33869	20240402	-61.00	8410	20241209	57.07	14140	-6.58	20250121	10530	25.45	20250102	35400	-62.68	20240402	8410	57.07	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
9	20250124	090740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12950	-260	5	-1.97	259225630	19885	17.13	13050	13240	12850	17170	9250	13210	13036.24	2.82	2361	13743	13476	13343	13076	12943	13410	13010	65	3960	500	8190	10	1	13050797	1690	30.40	0.98	12	0.15	426.00	13233.00	33869	20240402	-61.76	8410	20241209	53.98	14140	-8.42	20250121	10530	22.98	20250102	35400	-63.42	20240402	8410	53.98	20241209	6.42	N	092870	500	65 억	367463	N	N	N	N
10	20250123	160736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13210	-410	5	-3.01	1513749310	113186	61.23	13570	13610	13210	17700	9540	13620	13373.55	2.84	-3627	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1724	31.01	1.00	12	0.87	426.00	13233.00	33869	20240402	-61.00	8410	20241209	57.07	14140	-6.58	20250121	10530	25.45	20250102	35400	-62.68	20240402	8410	57.07	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
11	20250123	150735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13250	-370	5	-2.72	1388567050	103738	56.12	13570	13610	13240	17700	9540	13620	13384.84	2.84	-1707	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1729	31.10	1.00	12	0.79	426.00	13233.00	33869	20240402	-60.88	8410	20241209	57.55	14140	-6.29	20250121	10530	25.83	20250102	35400	-62.57	20240402	8410	57.55	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
12	20250123	140735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13340	-280	5	-2.06	1041400130	77633	41.99	13570	13610	13300	17700	9540	13620	13413.83	2.84	6557	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1741	31.31	1.01	12	0.59	426.00	13233.00	33869	20240402	-60.61	8410	20241209	58.62	14140	-5.66	20250121	10530	26.69	20250102	35400	-62.32	20240402	8410	58.62	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
13	20250123	130734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13410	-210	5	-1.54	926701560	69047	37.35	13570	13610	13300	17700	9540	13620	13420.70	2.84	8100	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1750	31.48	1.01	12	0.53	426.00	13233.00	33869	20240402	-60.41	8410	20241209	59.45	14140	-5.16	20250121	10530	27.35	20250102	35400	-62.12	20240402	8410	59.45	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
14	20250123	120735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13400	-220	5	-1.62	824991810	61448	33.24	13570	13610	13300	17700	9540	13620	13425.18	2.84	5249	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1749	31.46	1.01	12	0.47	426.00	13233.00	33869	20240402	-60.44	8410	20241209	59.33	14140	-5.23	20250121	10530	27.26	20250102	35400	-62.15	20240402	8410	59.33	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
15	20250123	110726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13430	-190	5	-1.40	729146550	54306	29.38	13570	13610	13300	17700	9540	13620	13425.87	2.84	2292	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1753	31.53	1.01	12	0.42	426.00	13233.00	33869	20240402	-60.35	8410	20241209	59.69	14140	-5.02	20250121	10530	27.54	20250102	35400	-62.06	20240402	8410	59.69	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
16	20250123	100734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-240	5	-1.76	581264260	43259	23.40	13570	13610	13300	17700	9540	13620	13435.93	2.84	-630	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1746	31.41	1.01	12	0.33	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	14140	-5.37	20250121	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
17	20250123	090734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13450	-170	5	-1.25	200610550	14927	8.07	13570	13610	13300	17700	9540	13620	13436.83	2.84	-3059	14113	13866	13613	13366	13113	13740	13240	65	4080	500	8440	10	1	13050797	1755	31.57	1.02	12	0.11	426.00	13233.00	33869	20240402	-60.29	8410	20241209	59.93	14140	-4.88	20250121	10530	27.73	20250102	35400	-62.01	20240402	8410	59.93	20241209	6.53	N	092870	500	65 억	370825	N	N	N	N
18	20250122	160729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13620	-160	5	-1.16	2455738540	181097	61.02	13790	13860	13360	17910	9650	13780	13560.00	2.84	253	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1778	31.97	1.03	12	1.39	426.00	13233.00	33869	20240402	-59.79	8410	20241209	61.95	14140	-3.68	20250121	10530	29.34	20250102	35400	-61.53	20240402	8410	61.95	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
19	20250122	150730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13600	-180	5	-1.31	2165472740	159749	53.82	13790	13860	13360	17910	9650	13780	13555.47	2.84	-1048	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1775	31.92	1.03	12	1.22	426.00	13233.00	33869	20240402	-59.85	8410	20241209	61.71	14140	-3.82	20250121	10530	29.15	20250102	35400	-61.58	20240402	8410	61.71	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
20	20250122	140728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13560	-220	5	-1.60	1618200060	119484	40.26	13790	13860	13360	17910	9650	13780	13543.24	2.84	-7343	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1770	31.83	1.02	12	0.92	426.00	13233.00	33869	20240402	-59.96	8410	20241209	61.24	14140	-4.10	20250121	10530	28.77	20250102	35400	-61.69	20240402	8410	61.24	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
21	20250122	130730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13550	-230	5	-1.67	1417888610	104714	35.28	13790	13860	13360	17910	9650	13780	13540.58	2.84	-4726	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1768	31.81	1.02	12	0.80	426.00	13233.00	33869	20240402	-59.99	8410	20241209	61.12	14140	-4.17	20250121	10530	28.68	20250102	35400	-61.72	20240402	8410	61.12	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
22	20250122	120728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13530	-250	5	-1.81	1267547800	93606	31.54	13790	13860	13360	17910	9650	13780	13541.31	2.84	-6855	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1766	31.76	1.02	12	0.72	426.00	13233.00	33869	20240402	-60.05	8410	20241209	60.88	14140	-4.31	20250121	10530	28.49	20250102	35400	-61.78	20240402	8410	60.88	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
23	20250122	110729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	-270	5	-1.96	1119834050	82703	27.86	13790	13860	13360	17910	9650	13780	13540.43	2.84	-8310	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1763	31.71	1.02	12	0.63	426.00	13233.00	33869	20240402	-60.11	8410	20241209	60.64	14140	-4.46	20250121	10530	28.30	20250102	35400	-61.84	20240402	8410	60.64	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
24	20250122	100729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13530	-250	5	-1.81	941900070	69550	23.43	13790	13860	13360	17910	9650	13780	13542.78	2.84	-9633	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1766	31.76	1.02	12	0.53	426.00	13233.00	33869	20240402	-60.05	8410	20241209	60.88	14140	-4.31	20250121	10530	28.49	20250102	35400	-61.78	20240402	8410	60.88	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
25	20250122	090731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13550	-230	5	-1.67	264652370	19358	6.52	13790	13860	13500	17910	9650	13780	13671.47	2.84	-3044	14460	14120	13800	13460	13140	13960	13300	65	4130	500	8540	10	1	13050797	1768	31.81	1.02	12	0.15	426.00	13233.00	33869	20240402	-59.99	8410	20241209	61.12	14140	-4.17	20250121	10530	28.68	20250102	35400	-61.72	20240402	8410	61.12	20241209	6.58	N	092870	500	65 억	370253	N	N	N	N
26	20250121	160725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13780	-90	5	-0.65	4029386840	292470	85.04	14140	14140	13480	18030	9710	13870	13776.99	2.86	-4095	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1798	32.35	1.04	12	2.24	426.00	13233.00	33869	20240402	-59.31	8410	20241209	63.85	14140	-2.55	20250121	10530	30.86	20250102	35400	-61.07	20240402	8410	63.85	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
27	20250121	150726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13700	-170	5	-1.23	3856844700	279933	81.39	14140	14140	13480	18030	9710	13870	13777.65	2.86	-4397	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1788	32.16	1.04	12	2.14	426.00	13233.00	33869	20240402	-59.55	8410	20241209	62.90	14140	-3.11	20250121	10530	30.10	20250102	35400	-61.30	20240402	8410	62.90	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
28	20250121	140727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13770	-100	5	-0.72	2834507910	206010	59.90	14140	14140	13480	18030	9710	13870	13758.93	2.86	-343	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1797	32.32	1.04	12	1.58	426.00	13233.00	33869	20240402	-59.34	8410	20241209	63.73	14140	-2.62	20250121	10530	30.77	20250102	35400	-61.10	20240402	8410	63.73	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
29	20250121	130726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13840	-30	5	-0.22	2446181010	177796	51.70	14140	14140	13480	18030	9710	13870	13758.18	2.86	819	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1806	32.49	1.05	12	1.36	426.00	13233.00	33869	20240402	-59.14	8410	20241209	64.57	14140	-2.12	20250121	10530	31.43	20250102	35400	-60.90	20240402	8410	64.57	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
30	20250121	120717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13710	-160	5	-1.15	2195985390	159622	46.41	14140	14140	13480	18030	9710	13870	13757.21	2.86	200	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1789	32.18	1.04	12	1.22	426.00	13233.00	33869	20240402	-59.52	8410	20241209	63.02	14140	-3.04	20250121	10530	30.20	20250102	35400	-61.27	20240402	8410	63.02	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
31	20250121	110649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13600	-270	5	-1.95	1850476810	134289	39.05	14140	14140	13480	18030	9710	13870	13779.62	2.86	-14818	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1775	31.92	1.03	12	1.03	426.00	13233.00	33869	20240402	-59.85	8410	20241209	61.71	14140	-3.82	20250121	10530	29.15	20250102	35400	-61.58	20240402	8410	61.71	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
32	20250121	100646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13630	-240	5	-1.73	1513764670	109602	31.87	14140	14140	13480	18030	9710	13870	13811.32	2.86	-13399	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1779	32.00	1.03	12	0.84	426.00	13233.00	33869	20240402	-59.76	8410	20241209	62.07	14140	-3.61	20250121	10530	29.44	20250102	35400	-61.50	20240402	8410	62.07	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
33	20250121	090727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13850	-20	5	-0.14	525811050	37957	11.04	14140	14140	13650	18030	9710	13870	13852.68	2.86	-5698	14390	14130	13640	13380	12890	14260	13510	65	4160	500	8590	10	1	13050797	1808	32.51	1.05	12	0.29	426.00	13233.00	33869	20240402	-59.11	8410	20241209	64.68	14140	-2.05	20250121	10530	31.53	20250102	35400	-60.88	20240402	8410	64.68	20241209	6.62	N	092870	500	65 억	372713	N	N	N	N
34	20250120	160723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13870	550	2	4.13	4637525570	339328	231.06	13330	13900	13150	17310	9330	13320	13665.20	2.65	27648	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1810	32.56	1.05	12	2.60	426.00	13233.00	33869	20240402	-59.05	8410	20241209	64.92	14090	-1.56	20250109	10530	31.72	20250102	35400	-60.82	20240402	8410	64.92	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
35	20250120	150726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13850	530	2	3.98	4155750410	304499	207.34	13330	13900	13150	17310	9330	13320	13648.12	2.65	33856	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1808	32.51	1.05	12	2.33	426.00	13233.00	33869	20240402	-59.11	8410	20241209	64.68	14090	-1.70	20250109	10530	31.53	20250102	35400	-60.88	20240402	8410	64.68	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
36	20250120	140724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13750	430	2	3.23	3359413180	246793	168.05	13330	13860	13150	17310	9330	13320	13612.60	2.65	23998	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1794	32.28	1.04	12	1.89	426.00	13233.00	33869	20240402	-59.40	8410	20241209	63.50	14090	-2.41	20250109	10530	30.58	20250102	35400	-61.16	20240402	8410	63.50	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
37	20250120	130723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13730	410	2	3.08	2469597070	182202	124.07	13330	13860	13150	17310	9330	13320	13554.52	2.65	20980	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1792	32.23	1.04	12	1.40	426.00	13233.00	33869	20240402	-59.46	8410	20241209	63.26	14090	-2.56	20250109	10530	30.39	20250102	35400	-61.21	20240402	8410	63.26	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
38	20250120	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13730	410	2	3.08	2188143240	161643	110.07	13330	13860	13150	17310	9330	13320	13537.26	2.65	25209	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1792	32.23	1.04	12	1.24	426.00	13233.00	33869	20240402	-59.46	8410	20241209	63.26	14090	-2.56	20250109	10530	30.39	20250102	35400	-61.21	20240402	8410	63.26	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
39	20250120	110726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13470	150	2	1.13	1110511540	82921	56.46	13330	13530	13150	17310	9330	13320	13392.64	2.65	3771	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1758	31.62	1.02	12	0.64	426.00	13233.00	33869	20240402	-60.23	8410	20241209	60.17	14090	-4.40	20250109	10530	27.92	20250102	35400	-61.95	20240402	8410	60.17	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
40	20250120	100725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13460	140	2	1.05	805175440	60205	41.00	13330	13520	13150	17310	9330	13320	13374.14	2.65	1889	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1757	31.60	1.02	12	0.46	426.00	13233.00	33869	20240402	-60.26	8410	20241209	60.05	14090	-4.47	20250109	10530	27.83	20250102	35400	-61.98	20240402	8410	60.05	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
41	20250120	090726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13220	-100	5	-0.75	132665950	10019	6.82	13330	13330	13150	17310	9330	13320	13239.23	2.65	-3274	13640	13480	13290	13130	12940	13560	13210	65	3990	500	8250	10	1	13050797	1725	31.03	1.00	12	0.08	426.00	13233.00	33869	20240402	-60.97	8410	20241209	57.19	14090	-6.17	20250109	10530	25.55	20250102	35400	-62.66	20240402	8410	57.19	20241209	6.61	N	092870	500	65 억	345813	N	N	N	N
42	20250117	160723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	20	2	0.15	1901126290	142714	51.81	13300	13450	13100	17290	9310	13300	13321.24	2.57	9986	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1738	31.27	1.01	12	1.09	426.00	13233.00	33869	20240402	-60.67	8410	20241209	58.38	14090	-5.46	20250109	10530	26.50	20250102	35400	-62.37	20240402	8410	58.38	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
43	20250117	150725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13290	-10	5	-0.08	1776928650	133380	48.42	13300	13450	13100	17290	9310	13300	13322.30	2.57	13619	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1734	31.20	1.00	12	1.02	426.00	13233.00	33869	20240402	-60.76	8410	20241209	58.03	14090	-5.68	20250109	10530	26.21	20250102	35400	-62.46	20240402	8410	58.03	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
44	20250117	140725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13310	10	2	0.08	1592117760	119512	43.39	13300	13450	13100	17290	9310	13300	13321.83	2.57	17053	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1737	31.24	1.01	12	0.92	426.00	13233.00	33869	20240402	-60.70	8410	20241209	58.26	14090	-5.54	20250109	10530	26.40	20250102	35400	-62.40	20240402	8410	58.26	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
45	20250117	130723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	30	2	0.23	1045313860	78632	28.55	13300	13420	13100	17290	9310	13300	13293.75	2.57	5419	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1740	31.29	1.01	12	0.60	426.00	13233.00	33869	20240402	-60.64	8410	20241209	58.50	14090	-5.39	20250109	10530	26.59	20250102	35400	-62.34	20240402	8410	58.50	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
46	20250117	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13350	50	2	0.38	798006680	60124	21.83	13300	13420	13100	17290	9310	13300	13272.68	2.57	4087	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1742	31.34	1.01	12	0.46	426.00	13233.00	33869	20240402	-60.58	8410	20241209	58.74	14090	-5.25	20250109	10530	26.78	20250102	35400	-62.29	20240402	8410	58.74	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
47	20250117	110724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13280	-20	5	-0.15	548306020	41401	15.03	13300	13420	13100	17290	9310	13300	13243.77	2.57	1455	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1733	31.17	1.00	12	0.32	426.00	13233.00	33869	20240402	-60.79	8410	20241209	57.91	14090	-5.75	20250109	10530	26.12	20250102	35400	-62.49	20240402	8410	57.91	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
48	20250117	100725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13270	-30	5	-0.23	355071640	26771	9.72	13300	13420	13100	17290	9310	13300	13263.28	2.57	-2205	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1732	31.15	1.00	12	0.21	426.00	13233.00	33869	20240402	-60.82	8410	20241209	57.79	14090	-5.82	20250109	10530	26.02	20250102	35400	-62.51	20240402	8410	57.79	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
49	20250117	090725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	80	2	0.60	49024820	3689	1.34	13300	13380	13230	17290	9310	13300	13289.43	2.57	484	13953	13626	13203	12876	12453	13790	13040	65	3990	500	8240	10	1	13050797	1746	31.41	1.01	12	0.03	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	14090	-5.04	20250109	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	6.78	N	092870	500	65 억	335885	N	N	N	N
50	20250116	160719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	600	2	4.72	3612960700	272874	165.17	12800	13530	12780	16510	8890	12700	13240.38	2.13	58803	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1736	31.22	1.01	12	2.09	426.00	13233.00	33869	20240402	-60.73	8410	20241209	58.15	14090	-5.61	20250109	10530	26.31	20250102	35400	-62.43	20240402	8410	58.15	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
51	20250116	150646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13280	580	2	4.57	3422736970	258560	156.51	12800	13530	12780	16510	8890	12700	13237.69	2.13	57787	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1733	31.17	1.00	12	1.98	426.00	13233.00	33869	20240402	-60.79	8410	20241209	57.91	14090	-5.75	20250109	10530	26.12	20250102	35400	-62.49	20240402	8410	57.91	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
52	20250116	140723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13270	570	2	4.49	3210920630	242569	146.83	12800	13530	12780	16510	8890	12700	13237.14	2.13	56735	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1732	31.15	1.00	12	1.86	426.00	13233.00	33869	20240402	-60.82	8410	20241209	57.79	14090	-5.82	20250109	10530	26.02	20250102	35400	-62.51	20240402	8410	57.79	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
53	20250116	130722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	600	2	4.72	3096546810	233952	141.61	12800	13530	12780	16510	8890	12700	13235.82	2.13	58418	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1736	31.22	1.01	12	1.79	426.00	13233.00	33869	20240402	-60.73	8410	20241209	58.15	14090	-5.61	20250109	10530	26.31	20250102	35400	-62.43	20240402	8410	58.15	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
54	20250116	120722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	600	2	4.72	2885134710	218057	131.99	12800	13530	12780	16510	8890	12700	13231.10	2.13	57153	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1736	31.22	1.01	12	1.67	426.00	13233.00	33869	20240402	-60.73	8410	20241209	58.15	14090	-5.61	20250109	10530	26.31	20250102	35400	-62.43	20240402	8410	58.15	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
55	20250116	110723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	620	2	4.88	2668246780	201783	122.14	12800	13530	12780	16510	8890	12700	13223.35	2.13	50999	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1738	31.27	1.01	12	1.55	426.00	13233.00	33869	20240402	-60.67	8410	20241209	58.38	14090	-5.46	20250109	10530	26.50	20250102	35400	-62.37	20240402	8410	58.38	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
56	20250116	100723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13110	410	2	3.23	1287005080	98452	59.59	12800	13250	12780	16510	8890	12700	13072.41	2.13	18546	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1711	30.77	0.99	12	0.75	426.00	13233.00	33869	20240402	-61.29	8410	20241209	55.89	14090	-6.96	20250109	10530	24.50	20250102	35400	-62.97	20240402	8410	55.89	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
57	20250116	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12950	250	2	1.97	208951480	16158	9.78	12800	13000	12780	16510	8890	12700	12931.77	2.13	2460	13533	13116	12833	12416	12133	12975	12275	65	3810	500	7870	10	1	13050797	1690	30.40	0.98	12	0.12	426.00	13233.00	33869	20240402	-61.76	8410	20241209	53.98	14090	-8.09	20250109	10530	22.98	20250102	35400	-63.42	20240402	8410	53.98	20241209	6.78	N	092870	500	65 억	278148	N	N	N	N
58	20250115	160720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12700	-350	5	-2.68	2100851840	164211	119.39	13050	13250	12550	16960	9140	13050	12793.90	2.00	17006	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1657	29.81	0.96	12	1.26	426.00	13233.00	33869	20240402	-62.50	8410	20241209	51.01	14090	-9.87	20250109	10530	20.61	20250102	35400	-64.12	20240402	8410	51.01	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
59	20250115	150721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12630	-420	5	-3.22	1943269810	151782	110.36	13050	13250	12550	16960	9140	13050	12802.65	2.00	18449	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1648	29.65	0.95	12	1.16	426.00	13233.00	33869	20240402	-62.71	8410	20241209	50.18	14090	-10.36	20250109	10530	19.94	20250102	35400	-64.32	20240402	8410	50.18	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
60	20250115	140714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12700	-350	5	-2.68	1313282080	101852	74.05	13050	13250	12700	16960	9140	13050	12893.66	2.00	-13206	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1657	29.81	0.96	12	0.78	426.00	13233.00	33869	20240402	-62.50	8410	20241209	51.01	14090	-9.87	20250109	10530	20.61	20250102	35400	-64.12	20240402	8410	51.01	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
61	20250115	130721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12730	-320	5	-2.45	1179892090	91364	66.43	13050	13250	12720	16960	9140	13050	12913.84	2.00	-11708	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1661	29.88	0.96	12	0.70	426.00	13233.00	33869	20240402	-62.41	8410	20241209	51.37	14090	-9.65	20250109	10530	20.89	20250102	35400	-64.04	20240402	8410	51.37	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
62	20250115	120710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12810	-240	5	-1.84	1044718970	80780	58.73	13050	13250	12760	16960	9140	13050	12932.55	2.00	-6391	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1672	30.07	0.97	12	0.62	426.00	13233.00	33869	20240402	-62.18	8410	20241209	52.32	14090	-9.08	20250109	10530	21.65	20250102	35400	-63.81	20240402	8410	52.32	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
63	20250115	110721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12810	-240	5	-1.84	904924280	69846	50.78	13050	13250	12770	16960	9140	13050	12955.68	2.00	-8849	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1672	30.07	0.97	12	0.54	426.00	13233.00	33869	20240402	-62.18	8410	20241209	52.32	14090	-9.08	20250109	10530	21.65	20250102	35400	-63.81	20240402	8410	52.32	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
64	20250115	100721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12960	-90	5	-0.69	549554480	42189	30.67	13050	13250	12870	16960	9140	13050	13025.88	2.00	-8594	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1691	30.42	0.98	12	0.32	426.00	13233.00	33869	20240402	-61.73	8410	20241209	54.10	14090	-8.02	20250109	10530	23.08	20250102	35400	-63.39	20240402	8410	54.10	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
65	20250115	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13200	150	2	1.15	84826220	6473	4.71	13050	13220	12950	16960	9140	13050	13106.68	2.00	1078	13536	13292	13046	12802	12556	13415	12925	65	3910	500	8090	10	1	13050797	1723	30.99	1.00	12	0.05	426.00	13233.00	33869	20240402	-61.03	8410	20241209	56.96	14090	-6.32	20250109	10530	25.36	20250102	35400	-62.71	20240402	8410	56.96	20241209	6.67	N	092870	500	65 억	260542	N	N	N	N
66	20250114	160706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13050	210	2	1.64	1768283640	135943	51.85	12810	13290	12800	16690	8990	12840	13007.43	1.92	11013	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1703	30.63	0.99	12	1.04	426.00	13233.00	33869	20240402	-61.47	8410	20241209	55.17	14090	-7.38	20250109	10530	23.93	20250102	35400	-63.14	20240402	8410	55.17	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
67	20250114	150718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12950	110	2	0.86	1597781670	122830	46.85	12810	13290	12800	16690	8990	12840	13008.07	1.92	11892	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1690	30.40	0.98	12	0.94	426.00	13233.00	33869	20240402	-61.76	8410	20241209	53.98	14090	-8.09	20250109	10530	22.98	20250102	35400	-63.42	20240402	8410	53.98	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
68	20250114	140717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12960	120	2	0.93	1467180410	112755	43.01	12810	13290	12800	16690	8990	12840	13012.11	1.92	12328	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1691	30.42	0.98	12	0.86	426.00	13233.00	33869	20240402	-61.73	8410	20241209	54.10	14090	-8.02	20250109	10530	23.08	20250102	35400	-63.39	20240402	8410	54.10	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
69	20250114	130717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13000	160	2	1.25	1344484610	103314	39.41	12810	13290	12800	16690	8990	12840	13013.58	1.92	14345	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1697	30.52	0.98	12	0.79	426.00	13233.00	33869	20240402	-61.62	8410	20241209	54.58	14090	-7.74	20250109	10530	23.46	20250102	35400	-63.28	20240402	8410	54.58	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
70	20250114	120714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12920	80	2	0.62	1283680540	98622	37.62	12810	13290	12800	16690	8990	12840	13016.17	1.92	15526	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1686	30.33	0.98	12	0.76	426.00	13233.00	33869	20240402	-61.85	8410	20241209	53.63	14090	-8.30	20250109	10530	22.70	20250102	35400	-63.50	20240402	8410	53.63	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
71	20250114	110715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12960	120	2	0.93	1212935910	93147	35.53	12810	13290	12800	16690	8990	12840	13021.74	1.92	16574	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1691	30.42	0.98	12	0.71	426.00	13233.00	33869	20240402	-61.73	8410	20241209	54.10	14090	-8.02	20250109	10530	23.08	20250102	35400	-63.39	20240402	8410	54.10	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
72	20250114	100712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13280	440	2	3.43	778599950	59939	22.86	12810	13290	12800	16690	8990	12840	12989.87	1.92	14528	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1733	31.17	1.00	12	0.46	426.00	13233.00	33869	20240402	-60.79	8410	20241209	57.91	14090	-5.75	20250109	10530	26.12	20250102	35400	-62.49	20240402	8410	57.91	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
73	20250114	090716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12910	70	2	0.55	191969600	14926	5.69	12810	13000	12800	16690	8990	12840	12861.42	1.92	179	13713	13276	13053	12616	12393	13165	12505	65	3850	500	7960	10	1	13050797	1685	30.31	0.98	12	0.11	426.00	13233.00	33869	20240402	-61.88	8410	20241209	53.51	14090	-8.37	20250109	10530	22.60	20250102	35400	-63.53	20240402	8410	53.51	20241209	6.67	N	092870	500	65 억	250893	N	N	N	N
74	20250113	160706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12840	-210	5	-1.61	3397938150	258842	84.67	12930	13490	12830	16960	9140	13050	13127.54	1.97	-6492	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1676	30.14	0.97	12	1.98	426.00	13233.00	33869	20240402	-62.09	8410	20241209	52.68	14090	-8.87	20250109	10530	21.94	20250102	35400	-63.73	20240402	8410	52.68	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
75	20250113	150710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12850	-200	5	-1.53	3255383380	247741	81.03	12930	13490	12840	16960	9140	13050	13140.30	1.97	-7576	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1677	30.16	0.97	12	1.90	426.00	13233.00	33869	20240402	-62.06	8410	20241209	52.79	14090	-8.80	20250109	10530	22.03	20250102	35400	-63.70	20240402	8410	52.79	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
76	20250113	140701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12930	-120	5	-0.92	2966613470	225322	73.70	12930	13490	12840	16960	9140	13050	13166.15	1.97	-8258	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1687	30.35	0.98	12	1.73	426.00	13233.00	33869	20240402	-61.82	8410	20241209	53.75	14090	-8.23	20250109	10530	22.79	20250102	35400	-63.47	20240402	8410	53.75	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
77	20250113	130700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13000	-50	5	-0.38	2632824160	199571	65.28	12930	13490	12840	16960	9140	13050	13192.48	1.97	-4413	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1697	30.52	0.98	12	1.53	426.00	13233.00	33869	20240402	-61.62	8410	20241209	54.58	14090	-7.74	20250109	10530	23.46	20250102	35400	-63.28	20240402	8410	54.58	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
78	20250113	120702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13040	-10	5	-0.08	2430024530	183997	60.18	12930	13490	12840	16960	9140	13050	13206.95	1.97	246	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1702	30.61	0.99	12	1.41	426.00	13233.00	33869	20240402	-61.50	8410	20241209	55.05	14090	-7.45	20250109	10530	23.84	20250102	35400	-63.16	20240402	8410	55.05	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
79	20250113	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13060	10	2	0.08	2227326530	168504	55.12	12930	13490	12840	16960	9140	13050	13218.33	1.97	6072	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1704	30.66	0.99	12	1.29	426.00	13233.00	33869	20240402	-61.44	8410	20241209	55.29	14090	-7.31	20250109	10530	24.03	20250102	35400	-63.11	20240402	8410	55.29	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
80	20250113	100700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13200	150	2	1.15	1851316320	139916	45.77	12930	13490	12840	16960	9140	13050	13231.74	1.97	11097	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1723	30.99	1.00	12	1.07	426.00	13233.00	33869	20240402	-61.03	8410	20241209	56.96	14090	-6.32	20250109	10530	25.36	20250102	35400	-62.71	20240402	8410	56.96	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
81	20250113	090705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12880	-170	5	-1.30	342916250	26454	8.65	12930	13050	12840	16960	9140	13050	12962.45	1.97	993	13636	13342	13176	12882	12716	13260	12800	65	3910	500	8090	10	1	13050797	1681	30.23	0.97	12	0.20	426.00	13233.00	33869	20240402	-61.97	8410	20241209	53.15	14090	-8.59	20250109	10530	22.32	20250102	35400	-63.62	20240402	8410	53.15	20241209	6.00	N	092870	500	65 억	257184	N	N	N	N
82	20250110	160647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13050	-80	5	-0.61	3999405440	303653	10.50	13140	13470	13010	17060	9200	13130	13171.09	1.86	13938	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1703	30.63	0.99	12	2.33	426.00	13233.00	33869	20240402	-61.47	8410	20241209	55.17	14090	-7.38	20250109	10530	23.93	20250102	35400	-63.14	20240402	8410	55.17	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
83	20250110	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13130	0	3	0.00	3741658590	283959	9.82	13140	13470	13010	17060	9200	13130	13176.76	1.86	10154	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1714	30.82	0.99	12	2.18	426.00	13233.00	33869	20240402	-61.23	8410	20241209	56.12	14090	-6.81	20250109	10530	24.69	20250102	35400	-62.91	20240402	8410	56.12	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
84	20250110	140659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13120	-10	5	-0.08	3280660510	248944	8.61	13140	13470	13010	17060	9200	13130	13178.31	1.86	-452	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1712	30.80	0.99	12	1.91	426.00	13233.00	33869	20240402	-61.26	8410	20241209	56.00	14090	-6.88	20250109	10530	24.60	20250102	35400	-62.94	20240402	8410	56.00	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
85	20250110	130657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13030	-100	5	-0.76	2874364080	217823	7.53	13140	13470	13020	17060	9200	13130	13195.87	1.86	-10157	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1701	30.59	0.98	12	1.67	426.00	13233.00	33869	20240402	-61.53	8410	20241209	54.93	14090	-7.52	20250109	10530	23.74	20250102	35400	-63.19	20240402	8410	54.93	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
86	20250110	120657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13110	-20	5	-0.15	2465284240	186582	6.45	13140	13470	13080	17060	9200	13130	13212.87	1.86	-770	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1711	30.77	0.99	12	1.43	426.00	13233.00	33869	20240402	-61.29	8410	20241209	55.89	14090	-6.96	20250109	10530	24.50	20250102	35400	-62.97	20240402	8410	55.89	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
87	20250110	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13150	20	2	0.15	2309222550	174711	6.04	13140	13470	13080	17060	9200	13130	13217.38	1.86	-332	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1716	30.87	0.99	12	1.34	426.00	13233.00	33869	20240402	-61.17	8410	20241209	56.36	14090	-6.67	20250109	10530	24.88	20250102	35400	-62.85	20240402	8410	56.36	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
88	20250110	100654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13410	280	2	2.13	1687009610	127815	4.42	13140	13440	13090	17060	9200	13130	13198.84	1.86	16611	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1750	31.48	1.01	12	0.98	426.00	13233.00	33869	20240402	-60.41	8410	20241209	59.45	14090	-4.83	20250109	10530	27.35	20250102	35400	-62.12	20240402	8410	59.45	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
89	20250110	090658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13160	30	2	0.23	369427770	28051	0.97	13140	13300	13110	17060	9200	13130	13169.86	1.86	-7669	14610	13870	13350	12610	12090	13610	12350	65	3930	500	8140	10	1	13050797	1717	30.89	0.99	12	0.21	426.00	13233.00	33869	20240402	-61.14	8410	20241209	56.48	14090	-6.60	20250109	10530	24.98	20250102	35400	-62.82	20240402	8410	56.48	20241209	5.88	N	092870	500	65 억	243173	N	N	N	N
90	20250109	160652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13130	620	2	4.96	38868691690	2886952	643.54	13550	14090	12830	16260	8760	12510	13463.70	3.22	-177294	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1714	30.82	0.99	12	22.12	426.00	13233.00	33869	20240402	-61.23	8410	20241209	56.12	14090	-6.81	20250109	10530	24.69	20250102	35400	-62.91	20240402	8410	56.12	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
91	20250109	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13110	600	2	4.80	38230972360	2838353	632.70	13550	14090	12830	16260	8760	12510	13469.42	3.22	-190865	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1711	30.77	0.99	12	21.75	426.00	13233.00	33869	20240402	-61.29	8410	20241209	55.89	14090	-6.96	20250109	10530	24.50	20250102	35400	-62.97	20240402	8410	55.89	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
92	20250109	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13260	750	2	6.00	37036796890	2747690	612.49	13550	14090	12830	16260	8760	12510	13479.25	3.22	-181747	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1731	31.13	1.00	12	21.05	426.00	13233.00	33869	20240402	-60.85	8410	20241209	57.67	14090	-5.89	20250109	10530	25.93	20250102	35400	-62.54	20240402	8410	57.67	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
93	20250109	130654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	790	2	6.31	36243287330	2687937	599.17	13550	14090	12830	16260	8760	12510	13483.68	3.22	-183380	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1736	31.22	1.01	12	20.60	426.00	13233.00	33869	20240402	-60.73	8410	20241209	58.15	14090	-5.61	20250109	10530	26.31	20250102	35400	-62.43	20240402	8410	58.15	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
94	20250109	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13830	1320	2	10.55	30291888740	2248554	501.23	13550	14090	12830	16260	8760	12510	13471.72	3.22	-197971	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1805	32.46	1.05	12	17.23	426.00	13233.00	33869	20240402	-59.17	8410	20241209	64.45	14090	-1.85	20250109	10530	31.34	20250102	35400	-60.93	20240402	8410	64.45	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
95	20250109	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13340	830	2	6.63	24984160340	1858643	414.31	13550	14090	12830	16260	8760	12510	13442.15	3.22	-237253	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1741	31.31	1.01	12	14.24	426.00	13233.00	33869	20240402	-60.61	8410	20241209	58.62	14090	-5.32	20250109	10530	26.69	20250102	35400	-62.32	20240402	8410	58.62	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
96	20250109	100654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13180	670	2	5.36	23004313970	1709608	381.09	13550	14090	12830	16260	8760	12510	13455.90	3.22	-270639	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1720	30.94	1.00	12	13.10	426.00	13233.00	33869	20240402	-61.09	8410	20241209	56.72	14090	-6.46	20250109	10530	25.17	20250102	35400	-62.77	20240402	8410	56.72	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
97	20250109	090658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13670	1160	2	9.27	12762258800	936840	208.83	13550	14090	12930	16260	8760	12510	13622.67	3.22	-132951	13250	12880	12310	11940	11370	13065	12125	65	3750	500	7750	10	1	13050797	1784	32.09	1.03	12	7.18	426.00	13233.00	33869	20240402	-59.64	8410	20241209	62.54	14090	-2.98	20250109	10530	29.82	20250102	35400	-61.38	20240402	8410	62.54	20241209	5.94	N	092870	500	65 억	420360	N	N	N	N
98	20250108	160647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12510	570	2	4.77	4715440920	381200	161.50	11740	12680	11740	15520	8360	11940	12370.04	2.86	46262	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1633	29.37	0.95	12	2.92	426.00	13233.00	33869	20240402	-63.06	8410	20241209	48.75	12680	-1.34	20250108	10530	18.80	20250102	35400	-64.66	20240402	8410	48.75	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
99	20250108	150650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12380	440	2	3.69	4256640410	344349	145.89	11740	12680	11740	15520	8360	11940	12361.59	2.86	39808	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1616	29.06	0.94	12	2.64	426.00	13233.00	33869	20240402	-63.45	8410	20241209	47.21	12680	-2.37	20250108	10530	17.57	20250102	35400	-65.03	20240402	8410	47.21	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
100	20250108	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12360	420	2	3.52	3951615330	319746	135.46	11740	12680	11740	15520	8360	11940	12358.80	2.86	35419	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1613	29.01	0.93	12	2.45	426.00	13233.00	33869	20240402	-63.51	8410	20241209	46.97	12680	-2.52	20250108	10530	17.38	20250102	35400	-65.08	20240402	8410	46.97	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
101	20250108	130652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12350	410	2	3.43	3452470590	279315	118.33	11740	12680	11740	15520	8360	11940	12360.71	2.86	17896	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1612	28.99	0.93	12	2.14	426.00	13233.00	33869	20240402	-63.54	8410	20241209	46.85	12680	-2.60	20250108	10530	17.28	20250102	35400	-65.11	20240402	8410	46.85	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
102	20250108	120649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12300	360	2	3.02	3294293180	266495	112.90	11740	12680	11740	15520	8360	11940	12361.79	2.86	19162	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1605	28.87	0.93	12	2.04	426.00	13233.00	33869	20240402	-63.68	8410	20241209	46.25	12680	-3.00	20250108	10530	16.81	20250102	35400	-65.25	20240402	8410	46.25	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
103	20250108	110649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12280	340	2	2.85	3046706920	246434	104.40	11740	12680	11740	15520	8360	11940	12363.43	2.86	22233	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1603	28.83	0.93	12	1.89	426.00	13233.00	33869	20240402	-63.74	8410	20241209	46.02	12680	-3.15	20250108	10530	16.62	20250102	35400	-65.31	20240402	8410	46.02	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
104	20250108	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12240	300	2	2.51	2699633110	218095	92.40	11740	12680	11740	15520	8360	11940	12378.54	2.86	27067	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1597	28.73	0.92	12	1.67	426.00	13233.00	33869	20240402	-63.86	8410	20241209	45.54	12680	-3.47	20250108	10530	16.24	20250102	35400	-65.42	20240402	8410	45.54	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
105	20250108	090651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11920	-20	5	-0.17	149914470	12694	5.38	11740	11990	11740	15520	8360	11940	11808.33	2.86	2204	12500	12220	11970	11690	11440	12095	11565	65	3580	500	7400	10	1	13050797	1556	27.98	0.90	12	0.10	426.00	13233.00	33869	20240402	-64.81	8410	20241209	41.74	12350	-3.48	20250106	10530	13.20	20250102	35400	-66.33	20240402	8410	41.74	20241209	5.99	N	092870	500	65 억	373610	N	N	N	N
106	20250107	160645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11940	-190	5	-1.57	2758426770	231429	88.68	12160	12250	11720	15760	8500	12130	11919.11	2.69	22119	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1558	28.03	0.90	12	1.77	426.00	13233.00	33869	20240402	-64.75	8410	20241209	41.97	12350	-3.32	20250106	10530	13.39	20250102	35400	-66.27	20240402	8410	41.97	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
107	20250107	150647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11900	-230	5	-1.90	2665549170	223665	85.70	12160	12250	11720	15760	8500	12130	11917.60	2.69	23374	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1553	27.93	0.90	12	1.71	426.00	13233.00	33869	20240402	-64.86	8410	20241209	41.50	12350	-3.64	20250106	10530	13.01	20250102	35400	-66.38	20240402	8410	41.50	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
108	20250107	140645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11860	-270	5	-2.23	2463665710	206690	79.20	12160	12250	11720	15760	8500	12130	11919.62	2.69	19953	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1548	27.84	0.90	12	1.58	426.00	13233.00	33869	20240402	-64.98	8410	20241209	41.02	12350	-3.97	20250106	10530	12.63	20250102	35400	-66.50	20240402	8410	41.02	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
109	20250107	130645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11910	-220	5	-1.81	2319378340	194535	74.54	12160	12250	11720	15760	8500	12130	11922.68	2.69	19441	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1554	27.96	0.90	12	1.49	426.00	13233.00	33869	20240402	-64.84	8410	20241209	41.62	12350	-3.56	20250106	10530	13.11	20250102	35400	-66.36	20240402	8410	41.62	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
110	20250107	120646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11840	-290	5	-2.39	1826923730	153037	58.64	12160	12250	11750	15760	8500	12130	11937.79	2.69	27576	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1545	27.79	0.89	12	1.17	426.00	13233.00	33869	20240402	-65.04	8410	20241209	40.78	12350	-4.13	20250106	10530	12.44	20250102	35400	-66.55	20240402	8410	40.78	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
111	20250107	110642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11990	-140	5	-1.15	1620778870	135654	51.98	12160	12250	11750	15760	8500	12130	11947.89	2.69	32695	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1565	28.15	0.91	12	1.04	426.00	13233.00	33869	20240402	-64.60	8410	20241209	42.57	12350	-2.91	20250106	10530	13.87	20250102	35400	-66.13	20240402	8410	42.57	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
112	20250107	100647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11900	-230	5	-1.90	1465632690	122645	47.00	12160	12250	11750	15760	8500	12130	11950.20	2.69	30559	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1553	27.93	0.90	12	0.94	426.00	13233.00	33869	20240402	-64.86	8410	20241209	41.50	12350	-3.64	20250106	10530	13.01	20250102	35400	-66.38	20240402	8410	41.50	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
113	20250107	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12210	80	2	0.66	242038920	19876	7.62	12160	12250	12100	15760	8500	12130	12177.45	2.69	-4670	12716	12422	12056	11762	11396	12570	11910	65	3630	500	7520	10	1	13050797	1594	28.66	0.92	12	0.15	426.00	13233.00	33869	20240402	-63.95	8410	20241209	45.18	12350	-1.13	20250106	10530	15.95	20250102	35400	-65.51	20240402	8410	45.18	20241209	5.54	N	092870	500	65 억	351351	N	N	N	N
114	20250106	160639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12130	510	2	4.39	3127375010	258791	75.90	11690	12350	11690	15100	8140	11620	12084.54	2.60	11215	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1583	28.47	0.92	12	1.98	426.00	13233.00	33869	20240402	-64.19	8410	20241209	44.23	12350	-1.78	20250106	10530	15.19	20250102	35400	-65.73	20240402	8410	44.23	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
115	20250106	150639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12130	510	2	4.39	3029811020	250753	73.54	11690	12350	11690	15100	8140	11620	12082.85	2.60	10449	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1583	28.47	0.92	12	1.92	426.00	13233.00	33869	20240402	-64.19	8410	20241209	44.23	12350	-1.78	20250106	10530	15.19	20250102	35400	-65.73	20240402	8410	44.23	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
116	20250106	140639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12160	540	2	4.65	2714356640	224733	65.91	11690	12350	11690	15100	8140	11620	12078.14	2.60	6257	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1587	28.54	0.92	12	1.72	426.00	13233.00	33869	20240402	-64.10	8410	20241209	44.59	12350	-1.54	20250106	10530	15.48	20250102	35400	-65.65	20240402	8410	44.59	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
117	20250106	130636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12260	640	2	5.51	2456046310	203556	59.70	11690	12350	11690	15100	8140	11620	12065.70	2.60	6458	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1600	28.78	0.93	12	1.56	426.00	13233.00	33869	20240402	-63.80	8410	20241209	45.78	12350	-0.73	20250106	10530	16.43	20250102	35400	-65.37	20240402	8410	45.78	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
118	20250106	120634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12200	580	2	4.99	2247326360	186480	54.69	11690	12350	11690	15100	8140	11620	12051.30	2.60	5846	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1592	28.64	0.92	12	1.43	426.00	13233.00	33869	20240402	-63.98	8410	20241209	45.07	12350	-1.21	20250106	10530	15.86	20250102	35400	-65.54	20240402	8410	45.07	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
119	20250106	110634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12110	490	2	4.22	2041098670	169540	49.72	11690	12350	11690	15100	8140	11620	12039.04	2.60	6079	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1580	28.43	0.92	12	1.30	426.00	13233.00	33869	20240402	-64.24	8410	20241209	44.00	12350	-1.94	20250106	10530	15.00	20250102	35400	-65.79	20240402	8410	44.00	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
120	20250106	100634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12170	550	2	4.73	1307330640	109536	32.13	11690	12200	11690	15100	8140	11620	11935.17	2.60	11805	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1588	28.57	0.92	12	0.84	426.00	13233.00	33869	20240402	-64.07	8410	20241209	44.71	12200	-0.25	20250106	10530	15.57	20250102	35400	-65.62	20240402	8410	44.71	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
121	20250106	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11800	180	2	1.55	220590910	18671	5.48	11690	11930	11690	15100	8140	11620	11814.63	2.60	-1454	12400	12010	11540	11150	10680	12205	11345	65	3480	500	7200	10	1	13050797	1540	27.70	0.89	12	0.14	426.00	13233.00	33869	20240402	-65.16	8410	20241209	40.31	11930	0.00	20250103	10530	12.06	20250102	35400	-66.67	20240402	8410	40.31	20241209	5.35	N	092870	500	65 억	339878	N	N	N	N
122	20250103	160630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11620	360	2	3.20	3936524040	338594	215.53	11350	11930	11070	14630	7890	11260	11626.16	2.64	-4930	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1517	27.28	0.88	12	2.59	426.00	13233.00	33869	20240402	-65.69	8410	20241209	38.17	11930	-2.60	20250103	10530	10.35	20250102	35400	-67.18	20240402	8410	38.17	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
123	20250103	150633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11570	310	2	2.75	3819723340	328514	209.11	11350	11930	11070	14630	7890	11260	11627.35	2.64	-7293	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1510	27.16	0.87	12	2.52	426.00	13233.00	33869	20240402	-65.84	8410	20241209	37.57	11930	-3.02	20250103	10530	9.88	20250102	35400	-67.32	20240402	8410	37.57	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
124	20250103	140632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11540	280	2	2.49	3653788360	314197	200.00	11350	11930	11070	14630	7890	11260	11629.05	2.64	-4834	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1506	27.09	0.87	12	2.41	426.00	13233.00	33869	20240402	-65.93	8410	20241209	37.22	11930	-3.27	20250103	10530	9.59	20250102	35400	-67.40	20240402	8410	37.22	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
125	20250103	130632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11710	450	2	4.00	3305291860	284141	180.87	11350	11930	11070	14630	7890	11260	11632.66	2.64	-913	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1528	27.49	0.88	12	2.18	426.00	13233.00	33869	20240402	-65.43	8410	20241209	39.24	11930	-1.84	20250103	10530	11.21	20250102	35400	-66.92	20240402	8410	39.24	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
126	20250103	120630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11710	450	2	4.00	3074577130	264428	168.32	11350	11930	11070	14630	7890	11260	11627.37	2.64	-3728	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1528	27.49	0.88	12	2.03	426.00	13233.00	33869	20240402	-65.43	8410	20241209	39.24	11930	-1.84	20250103	10530	11.21	20250102	35400	-66.92	20240402	8410	39.24	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
127	20250103	110632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11700	440	2	3.91	2721919500	234293	149.14	11350	11930	11070	14630	7890	11260	11617.69	2.64	879	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1527	27.46	0.88	12	1.80	426.00	13233.00	33869	20240402	-65.46	8410	20241209	39.12	11930	-1.93	20250103	10530	11.11	20250102	35400	-66.95	20240402	8410	39.12	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
128	20250103	100629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11610	350	2	3.11	2311943390	199324	126.88	11350	11930	11070	14630	7890	11260	11599.04	2.64	3800	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1515	27.25	0.88	12	1.53	426.00	13233.00	33869	20240402	-65.72	8410	20241209	38.05	11930	-2.68	20250103	10530	10.26	20250102	35400	-67.20	20240402	8410	38.05	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
129	20250103	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11240	-20	5	-0.18	146416420	13022	8.29	11350	11350	11070	14630	7890	11260	11243.69	2.64	-3466	11800	11530	11030	10760	10260	11665	10895	65	3370	500	6980	10	1	13050797	1467	26.38	0.85	12	0.10	426.00	13233.00	33869	20240402	-66.81	8410	20241209	33.65	11350	-0.97	20250103	10530	6.74	20250102	35400	-68.25	20240402	8410	33.65	20241209	5.24	N	092870	500	65 억	345014	N	N	N	N
130	20250102	160626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11260	660	2	6.23	1693839830	154881	156.39	10530	11300	10530	13780	7420	10600	10936.06	2.51	18041	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1470	26.43	0.85	12	1.19	426.00	13233.00	33869	20240402	-66.75	8410	20241209	33.89	11300	-0.35	20250102	10530	6.93	20250102	35400	-68.19	20240402	8410	33.89	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
131	20250102	150628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11230	630	2	5.94	1499875460	137659	139.00	10530	11240	10530	13780	7420	10600	10895.59	2.51	14592	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1466	26.36	0.85	12	1.05	426.00	13233.00	33869	20240402	-66.84	8410	20241209	33.53	11240	-0.09	20250102	10530	6.65	20250102	35400	-68.28	20240402	8410	33.53	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
132	20250102	140625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	260	2	2.45	914288560	84738	85.57	10530	10940	10530	13780	7420	10600	10789.60	2.51	-37	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1417	25.49	0.82	12	0.65	426.00	13233.00	33869	20240402	-67.94	8410	20241209	29.13	10940	-0.73	20250102	10530	3.13	20250102	35400	-69.32	20240402	8410	29.13	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
133	20250102	130625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10800	200	2	1.89	842556670	78099	78.86	10530	10940	10530	13780	7420	10600	10788.32	2.51	-1245	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1409	25.35	0.82	12	0.60	426.00	13233.00	33869	20240402	-68.11	8410	20241209	28.42	10940	-1.28	20250102	10530	2.56	20250102	35400	-69.49	20240402	8410	28.42	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
134	20250102	120624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10840	240	2	2.26	702010540	65091	65.73	10530	10940	10530	13780	7420	10600	10785.07	2.51	-2064	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1415	25.45	0.82	12	0.50	426.00	13233.00	33869	20240402	-67.99	8410	20241209	28.89	10940	-0.91	20250102	10530	2.94	20250102	35400	-69.38	20240402	8410	28.89	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
135	20250102	110616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10910	310	2	2.92	528254400	49138	49.62	10530	10920	10530	13780	7420	10600	10750.43	2.51	-3259	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1424	25.61	0.82	12	0.38	426.00	13233.00	33869	20240402	-67.79	8410	20241209	29.73	10920	-0.09	20250102	10530	3.61	20250102	35400	-69.18	20240402	8410	29.73	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
136	20250102	100622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10560	-40	5	-0.38	28618050	2707	2.73	10530	10750	10530	13780	7420	10600	10571.86	2.51	-1130	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1378	24.79	0.80	12	0.02	426.00	13233.00	33869	20240402	-68.82	8410	20241209	25.56	10750	-1.77	20250102	10530	0.28	20250102	35400	-70.17	20240402	8410	25.56	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N
137	20250102	090617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10600	0	3	0.00	0	0	0.00	0	0	0	13780	7420	10600	0.00	2.51	0	10846	10722	10556	10432	10266	10640	10350	65	3180	500	6570	10	1	13050797	1383	24.88	0.80	12	0.00	426.00	13233.00	33869	20240402	-68.70	8410	20241209	26.04	0	0.00	0	0	0.00	0	35400	-70.06	20240402	8410	26.04	20241209	5.15	N	092870	500	65 억	327473	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History