KissMeData/039440/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22250	500	2	2.30	10776854500	476977	107.49	21750	23250	21750	28250	15250	21750	22594.32	2.46	33246	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3522	14.63	1.39	12	3.01	1521.00	15978.00	43250	20240313	-48.55	13620	20241210	63.36	23250	-4.30	20250124	17030	30.65	20250102	43250	-48.55	20240313	13620	63.36	20241210	3.52	N	039440	500	79 억	389177	N	N	391	N	N
3	20250124	150457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	450	2	2.07	10233143450	452566	101.99	21750	23250	21750	28250	15250	21750	22611.63	2.46	31277	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3514	14.60	1.39	12	2.86	1521.00	15978.00	43250	20240313	-48.67	13620	20241210	63.00	23250	-4.52	20250124	17030	30.36	20250102	43250	-48.67	20240313	13620	63.00	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
4	20250124	140457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22350	600	2	2.76	9132815500	403181	90.86	21750	23250	21750	28250	15250	21750	22652.19	2.46	33306	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3538	14.69	1.40	12	2.55	1521.00	15978.00	43250	20240313	-48.32	13620	20241210	64.10	23250	-3.87	20250124	17030	31.24	20250102	43250	-48.32	20240313	13620	64.10	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
5	20250124	130458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	700	2	3.22	8586594800	378868	85.38	21750	23250	21750	28250	15250	21750	22664.13	2.46	42469	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3554	14.76	1.41	12	2.39	1521.00	15978.00	43250	20240313	-48.09	13620	20241210	64.83	23250	-3.44	20250124	17030	31.83	20250102	43250	-48.09	20240313	13620	64.83	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
6	20250124	120456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22400	650	2	2.99	7727384150	340604	76.76	21750	23250	21750	28250	15250	21750	22687.65	2.46	39626	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3546	14.73	1.40	12	2.15	1521.00	15978.00	43250	20240313	-48.21	13620	20241210	64.46	23250	-3.66	20250124	17030	31.53	20250102	43250	-48.21	20240313	13620	64.46	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
7	20250124	110457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22700	950	2	4.37	7124652800	313932	70.75	21750	23250	21750	28250	15250	21750	22695.28	2.46	37447	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3593	14.92	1.42	12	1.98	1521.00	15978.00	43250	20240313	-47.51	13620	20241210	66.67	23250	-2.37	20250124	17030	33.29	20250102	43250	-47.51	20240313	13620	66.67	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
8	20250124	100455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22950	1200	2	5.52	6016574350	264980	59.71	21750	23250	21750	28250	15250	21750	22706.23	2.46	39977	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3633	15.09	1.44	12	1.67	1521.00	15978.00	43250	20240313	-46.94	13620	20241210	68.50	23250	-1.29	20250124	17030	34.76	20250102	43250	-46.94	20240313	13620	68.50	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
9	20250124	090458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	450	2	2.07	351848350	15883	3.58	21750	22350	21750	28250	15250	21750	22155.81	2.46	1660	23550	22650	21950	21050	20350	22300	20700	79	6500	500	15220	50	1	15830000	3514	14.60	1.39	12	0.10	1521.00	15978.00	43250	20240313	-48.67	13620	20241210	63.00	23100	-3.90	20250122	17030	30.36	20250102	43250	-48.67	20240313	13620	63.00	20241210	3.52	N	039440	500	79 억	389177	N	N	690	N	N
10	20250123	160456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	-900	5	-3.97	9639208050	441153	104.69	22800	22850	21250	29400	15900	22650	21850.06	2.89	-27456	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3443	14.30	1.36	12	2.79	1521.00	15978.00	43250	20240313	-49.71	13620	20241210	59.69	23100	-5.84	20250122	17030	27.72	20250102	43250	-49.71	20240313	13620	59.69	20241210	3.58	N	039440	500	79 억	456824	N	N	690	N	N
11	20250123	150455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	-800	5	-3.53	9107719650	416838	98.92	22800	22850	21250	29400	15900	22650	21849.54	2.89	-23772	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3459	14.37	1.37	12	2.63	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	23100	-5.41	20250122	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
12	20250123	140456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	-600	5	-2.65	8065886850	369327	87.65	22800	22850	21250	29400	15900	22650	21839.42	2.89	-9424	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3491	14.50	1.38	12	2.33	1521.00	15978.00	43250	20240313	-49.02	13620	20241210	61.89	23100	-4.55	20250122	17030	29.48	20250102	43250	-49.02	20240313	13620	61.89	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
13	20250123	130454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	-850	5	-3.75	7013330400	321565	76.31	22800	22850	21250	29400	15900	22650	21809.99	2.89	5372	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3451	14.33	1.36	12	2.03	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	23100	-5.63	20250122	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
14	20250123	120455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	-750	5	-3.31	6243243600	286469	67.98	22800	22850	21250	29400	15900	22650	21793.78	2.89	13690	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3467	14.40	1.37	12	1.81	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	23100	-5.19	20250122	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
15	20250123	110455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	-850	5	-3.75	5148304950	236229	56.06	22800	22850	21250	29400	15900	22650	21793.70	2.89	1656	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3451	14.33	1.36	12	1.49	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	23100	-5.63	20250122	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
16	20250123	100454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	-900	5	-3.97	4359540100	200175	47.50	22800	22850	21250	29400	15900	22650	21778.64	2.89	8149	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3443	14.30	1.36	12	1.26	1521.00	15978.00	43250	20240313	-49.71	13620	20241210	59.69	23100	-5.84	20250122	17030	27.72	20250102	43250	-49.71	20240313	13620	59.69	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
17	20250123	090453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	-500	5	-2.21	646907050	28804	6.84	22800	22850	22100	29400	15900	22650	22458.93	2.89	-7139	23750	23200	22550	22000	21350	22875	21675	79	6750	500	15850	50	1	15830000	3506	14.56	1.39	12	0.18	1521.00	15978.00	43250	20240313	-48.79	13620	20241210	62.63	23100	-4.11	20250122	17030	30.06	20250102	43250	-48.79	20240313	13620	62.63	20241210	3.58	N	039440	500	79 억	456824	N	N	1739	N	N
18	20250122	160452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22650	400	2	1.80	9395449150	415547	177.05	22750	23100	21900	28900	15600	22250	22609.81	3.38	-79765	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3585	14.89	1.42	12	2.63	1521.00	15978.00	43250	20240313	-47.63	13620	20241210	66.30	23100	-1.95	20250122	17030	33.00	20250102	43250	-47.63	20240313	13620	66.30	20241210	3.29	N	039440	500	79 억	534923	N	N	1739	N	N
19	20250122	150452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22750	500	2	2.25	9074119450	401392	171.02	22750	23100	21900	28900	15600	22250	22606.63	3.38	-76701	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3601	14.96	1.42	12	2.54	1521.00	15978.00	43250	20240313	-47.40	13620	20241210	67.03	23100	-1.52	20250122	17030	33.59	20250102	43250	-47.40	20240313	13620	67.03	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
20	20250122	140450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23000	750	2	3.37	7122280200	315448	134.40	22750	23100	21900	28900	15600	22250	22578.30	3.38	-71764	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3641	15.12	1.44	12	1.99	1521.00	15978.00	43250	20240313	-46.82	13620	20241210	68.87	23100	-0.43	20250122	17030	35.06	20250102	43250	-46.82	20240313	13620	68.87	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
21	20250122	130452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22650	400	2	1.80	4436474050	197898	84.32	22750	22900	21900	28900	15600	22250	22417.98	3.38	-18887	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3585	14.89	1.42	12	1.25	1521.00	15978.00	43250	20240313	-47.63	13620	20241210	66.30	22900	-1.09	20250122	17030	33.00	20250102	43250	-47.63	20240313	13620	66.30	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
22	20250122	120450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	200	2	0.90	3727521350	166565	70.97	22750	22900	21900	28900	15600	22250	22378.78	3.38	-18135	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3554	14.76	1.41	12	1.05	1521.00	15978.00	43250	20240313	-48.09	13620	20241210	64.83	22900	-1.97	20250122	17030	31.83	20250102	43250	-48.09	20240313	13620	64.83	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
23	20250122	110451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22350	100	2	0.45	3097540500	138508	59.01	22750	22900	21900	28900	15600	22250	22363.62	3.38	-20830	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3538	14.69	1.40	12	0.87	1521.00	15978.00	43250	20240313	-48.32	13620	20241210	64.10	22900	-2.40	20250122	17030	31.24	20250102	43250	-48.32	20240313	13620	64.10	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
24	20250122	100451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22750	500	2	2.25	2280815850	101988	43.45	22750	22900	21900	28900	15600	22250	22363.57	3.38	-9815	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3601	14.96	1.42	12	0.64	1521.00	15978.00	43250	20240313	-47.40	13620	20241210	67.03	22900	-0.66	20250122	17030	33.59	20250102	43250	-47.40	20240313	13620	67.03	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
25	20250122	090452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	-50	5	-0.22	389434650	17344	7.39	22750	22750	22150	28900	15600	22250	22453.57	3.38	-10973	23116	22682	22116	21682	21116	22900	21900	79	6650	500	15570	50	1	15830000	3514	14.60	1.39	12	0.11	1521.00	15978.00	43250	20240313	-48.67	13620	20241210	63.00	22850	-2.84	20250120	17030	30.36	20250102	43250	-48.67	20240313	13620	63.00	20241210	3.29	N	039440	500	79 억	534923	N	N	868	N	N
26	20250121	160449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22250	550	2	2.53	5155096050	233412	75.72	21900	22550	21550	28200	15200	21700	22086.58	3.73	-48867	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3522	14.63	1.39	12	1.47	1521.00	15978.00	43250	20240313	-48.55	13620	20241210	63.36	22850	-2.63	20250120	17030	30.65	20250102	43250	-48.55	20240313	13620	63.36	20241210	3.71	N	039440	500	79 억	589751	N	N	867	N	N
27	20250121	150451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22300	600	2	2.76	4894886200	221722	71.93	21900	22550	21550	28200	15200	21700	22077.65	3.73	-44872	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3530	14.66	1.40	12	1.40	1521.00	15978.00	43250	20240313	-48.44	13620	20241210	63.73	22850	-2.41	20250120	17030	30.95	20250102	43250	-48.44	20240313	13620	63.73	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
28	20250121	140451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	500	2	2.30	4026805700	182491	59.20	21900	22550	21550	28200	15200	21700	22066.92	3.73	-20928	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3514	14.60	1.39	12	1.15	1521.00	15978.00	43250	20240313	-48.67	13620	20241210	63.00	22850	-2.84	20250120	17030	30.36	20250102	43250	-48.67	20240313	13620	63.00	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
29	20250121	130449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	250	2	1.15	3556577950	161181	52.29	21900	22550	21550	28200	15200	21700	22067.03	3.73	-15367	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3475	14.43	1.37	12	1.02	1521.00	15978.00	43250	20240313	-49.25	13620	20241210	61.16	22850	-3.94	20250120	17030	28.89	20250102	43250	-49.25	20240313	13620	61.16	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
30	20250121	120441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	250	2	1.15	3215380150	145662	47.25	21900	22550	21550	28200	15200	21700	22075.72	3.73	-15415	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3475	14.43	1.37	12	0.92	1521.00	15978.00	43250	20240313	-49.25	13620	20241210	61.16	22850	-3.94	20250120	17030	28.89	20250102	43250	-49.25	20240313	13620	61.16	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
31	20250121	110430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-50	5	-0.23	2860971200	129405	41.98	21900	22550	21550	28200	15200	21700	22110.46	3.73	-14221	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3427	14.23	1.35	12	0.82	1521.00	15978.00	43250	20240313	-49.94	13620	20241210	58.96	22850	-5.25	20250120	17030	27.13	20250102	43250	-49.94	20240313	13620	58.96	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
32	20250121	100425	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	0	3	0.00	2250019200	101381	32.89	21900	22550	21700	28200	15200	21700	22196.47	3.73	-12822	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3435	14.27	1.36	12	0.64	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	22850	-5.03	20250120	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
33	20250121	090450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22100	400	2	1.84	103086450	4699	1.52	21900	22150	21850	28200	15200	21700	21970.61	3.73	-46	23366	22532	22016	21182	20666	22275	20925	79	6500	500	15190	50	1	15830000	3498	14.53	1.38	12	0.03	1521.00	15978.00	43250	20240313	-48.90	13620	20241210	62.26	22850	-3.28	20250120	17030	29.77	20250102	43250	-48.90	20240313	13620	62.26	20241210	3.71	N	039440	500	79 억	589751	N	N	261	N	N
34	20250120	160448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	-100	5	-0.46	6812125800	307149	57.01	21900	22850	21500	28300	15300	21800	22178.80	3.92	-29320	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3435	14.27	1.36	12	1.94	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	22850	-5.03	20250120	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	3.66	N	039440	500	79 억	620203	N	N	261	N	N
35	20250120	150449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	0	3	0.00	6601368450	297451	55.21	21900	22850	21500	28300	15300	21800	22193.15	3.92	-27422	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3451	14.33	1.36	12	1.88	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	22850	-4.60	20250120	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
36	20250120	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	0	3	0.00	6268242650	282165	52.37	21900	22850	21500	28300	15300	21800	22214.83	3.92	-27399	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3451	14.33	1.36	12	1.78	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	22850	-4.60	20250120	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
37	20250120	130447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	0	3	0.00	5932474950	266775	49.52	21900	22850	21500	28300	15300	21800	22237.77	3.92	-21695	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3451	14.33	1.36	12	1.69	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	22850	-4.60	20250120	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
38	20250120	120449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	200	2	0.92	5503764050	247229	45.89	21900	22850	21500	28300	15300	21800	22261.83	3.92	-14650	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3483	14.46	1.38	12	1.56	1521.00	15978.00	43250	20240313	-49.13	13620	20241210	61.53	22850	-3.72	20250120	17030	29.18	20250102	43250	-49.13	20240313	13620	61.53	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
39	20250120	110450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	150	2	0.69	5014107050	224937	41.75	21900	22850	21500	28300	15300	21800	22291.19	3.92	-1075	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3475	14.43	1.37	12	1.42	1521.00	15978.00	43250	20240313	-49.25	13620	20241210	61.16	22850	-3.94	20250120	17030	28.89	20250102	43250	-49.25	20240313	13620	61.16	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
40	20250120	100449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	350	2	1.61	4247797700	189856	35.24	21900	22850	21500	28300	15300	21800	22373.83	3.92	3103	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3506	14.56	1.39	12	1.20	1521.00	15978.00	43250	20240313	-48.79	13620	20241210	62.63	22850	-3.06	20250120	17030	30.06	20250102	43250	-48.79	20240313	13620	62.63	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
41	20250120	090449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-250	5	-1.15	354217700	16261	3.02	21900	22000	21500	28300	15300	21800	21783.25	3.92	-6554	23200	22500	21250	20550	19300	22850	20900	79	6500	500	15260	50	1	15830000	3411	14.17	1.35	12	0.10	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	22000	-2.05	20250120	17030	26.54	20250102	43250	-50.17	20240313	13620	58.22	20241210	3.66	N	039440	500	79 억	620203	N	N	639	N	N
42	20250117	160447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	1700	2	8.46	11497021600	537375	344.31	20200	21950	20000	26100	14100	20100	21394.51	3.98	-9189	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3451	14.33	1.36	12	3.39	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	21950	-0.68	20250117	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.90	N	039440	500	79 억	630239	N	N	633	N	N
43	20250117	150448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	1800	2	8.96	11040390550	516459	330.91	20200	21950	20000	26100	14100	20100	21377.09	3.98	-9698	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3467	14.40	1.37	12	3.26	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	21950	-0.23	20250117	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
44	20250117	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	1650	2	8.21	9793287750	459299	294.29	20200	21950	20000	26100	14100	20100	21322.25	3.98	-1903	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3443	14.30	1.36	12	2.90	1521.00	15978.00	43250	20240313	-49.71	13620	20241210	59.69	21950	-0.91	20250117	17030	27.72	20250102	43250	-49.71	20240313	13620	59.69	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
45	20250117	130448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	1450	2	7.21	8036967300	378594	242.58	20200	21700	20000	26100	14100	20100	21228.46	3.98	9749	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3411	14.17	1.35	12	2.39	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	21700	-0.69	20250117	17030	26.54	20250102	43250	-50.17	20240313	13620	58.22	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
46	20250117	120449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	1400	2	6.97	7581578800	357380	228.99	20200	21700	20000	26100	14100	20100	21214.34	3.98	10672	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3403	14.14	1.35	12	2.26	1521.00	15978.00	43250	20240313	-50.29	13620	20241210	57.86	21700	-0.92	20250117	17030	26.25	20250102	43250	-50.29	20240313	13620	57.86	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
47	20250117	110448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	1350	2	6.72	6238165050	295053	189.05	20200	21600	20000	26100	14100	20100	21142.53	3.98	2597	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3396	14.10	1.34	12	1.86	1521.00	15978.00	43250	20240313	-50.40	13620	20241210	57.49	21600	-0.69	20250117	17030	25.95	20250102	43250	-50.40	20240313	13620	57.49	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
48	20250117	100450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21400	1300	2	6.47	5255778450	249026	159.56	20200	21600	20000	26100	14100	20100	21105.34	3.98	14738	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3388	14.07	1.34	12	1.57	1521.00	15978.00	43250	20240313	-50.52	13620	20241210	57.12	21600	-0.93	20250117	17030	25.66	20250102	43250	-50.52	20240313	13620	57.12	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
49	20250117	090449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	400	2	1.99	172433400	8503	5.45	20200	20500	20000	26100	14100	20100	20279.15	3.98	2621	20766	20432	20216	19882	19666	20325	19775	79	6000	500	14070	50	1	15830000	3245	13.48	1.28	12	0.05	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	20950	-2.15	20250110	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	3.90	N	039440	500	79 억	630239	N	N	577	N	N
50	20250116	160446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	220	2	1.11	3124656500	154644	125.99	20400	20550	20000	25800	13920	19880	20205.56	4.13	-24461	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3182	13.21	1.26	12	0.98	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	20950	-4.06	20250110	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	4.03	N	039440	500	79 억	654460	N	N	574	N	N
51	20250116	150426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	270	2	1.36	2910090100	143989	117.31	20400	20550	20000	25800	13920	19880	20210.50	4.13	-21564	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3190	13.25	1.26	12	0.91	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	20950	-3.82	20250110	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
52	20250116	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	270	2	1.36	2449357150	121192	98.74	20400	20550	20000	25800	13920	19880	20210.55	4.13	-19819	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3190	13.25	1.26	12	0.77	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	20950	-3.82	20250110	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
53	20250116	130448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	170	2	0.86	2299591850	113744	92.67	20400	20550	20000	25800	13920	19880	20217.26	4.13	-16966	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3174	13.18	1.25	12	0.72	1521.00	15978.00	43250	20240313	-53.64	13620	20241210	47.21	20950	-4.30	20250110	17030	17.73	20250102	43250	-53.64	20240313	13620	47.21	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
54	20250116	120448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	220	2	1.11	2042247100	100936	82.23	20400	20550	20000	25800	13920	19880	20233.09	4.13	-17139	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3182	13.21	1.26	12	0.64	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	20950	-4.06	20250110	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
55	20250116	110448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	270	2	1.36	1870281800	92402	75.28	20400	20550	20000	25800	13920	19880	20240.71	4.13	-15840	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3190	13.25	1.26	12	0.58	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	20950	-3.82	20250110	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
56	20250116	100448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	220	2	1.11	1488762650	73430	59.82	20400	20550	20100	25800	13920	19880	20274.58	4.13	-9437	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3182	13.21	1.26	12	0.46	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	20950	-4.06	20250110	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
57	20250116	090448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	620	2	3.12	440742400	21608	17.60	20400	20550	20200	25800	13920	19880	20397.19	4.13	373	20693	20286	19943	19536	19193	20490	19740	79	5920	500	13910	50	1	15830000	3245	13.48	1.28	12	0.14	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	20950	-2.15	20250110	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	4.03	N	039440	500	79 억	654460	N	N	379	N	N
58	20250115	160446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	160	2	0.81	2425590420	121945	73.10	19770	20350	19600	25600	13810	19720	19890.90	4.14	-2044	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3147	13.07	1.24	12	0.77	1521.00	15978.00	43250	20240313	-54.03	13620	20241210	45.96	20950	-5.11	20250110	17030	16.74	20250102	43250	-54.03	20240313	13620	45.96	20241210	3.91	N	039440	500	79 억	655867	N	N	379	N	N
59	20250115	150448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19810	90	2	0.46	2310672580	116150	69.63	19770	20350	19600	25600	13810	19720	19893.87	4.14	-1416	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3136	13.02	1.24	12	0.73	1521.00	15978.00	43250	20240313	-54.20	13620	20241210	45.45	20950	-5.44	20250110	17030	16.32	20250102	43250	-54.20	20240313	13620	45.45	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
60	20250115	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19870	150	2	0.76	1652572150	82833	49.65	19770	20350	19700	25600	13810	19720	19950.65	4.14	-10518	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3145	13.06	1.24	12	0.52	1521.00	15978.00	43250	20240313	-54.06	13620	20241210	45.89	20950	-5.16	20250110	17030	16.68	20250102	43250	-54.06	20240313	13620	45.89	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
61	20250115	130446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19860	140	2	0.71	1524061250	76365	45.78	19770	20350	19700	25600	13810	19720	19957.59	4.14	-10549	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3144	13.06	1.24	12	0.48	1521.00	15978.00	43250	20240313	-54.08	13620	20241210	45.81	20950	-5.20	20250110	17030	16.62	20250102	43250	-54.08	20240313	13620	45.81	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
62	20250115	120440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19860	140	2	0.71	1428704100	71567	42.90	19770	20350	19700	25600	13810	19720	19963.17	4.14	-10220	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3144	13.06	1.24	12	0.45	1521.00	15978.00	43250	20240313	-54.08	13620	20241210	45.81	20950	-5.20	20250110	17030	16.62	20250102	43250	-54.08	20240313	13620	45.81	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
63	20250115	110447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19900	180	2	0.91	1232438740	61685	36.98	19770	20350	19700	25600	13810	19720	19979.55	4.14	-11265	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3150	13.08	1.25	12	0.39	1521.00	15978.00	43250	20240313	-53.99	13620	20241210	46.11	20950	-5.01	20250110	17030	16.85	20250102	43250	-53.99	20240313	13620	46.11	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
64	20250115	100446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19910	190	2	0.96	954873450	47711	28.60	19770	20350	19700	25600	13810	19720	20013.70	4.14	-8288	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	10	1	15830000	3152	13.09	1.25	12	0.30	1521.00	15978.00	43250	20240313	-53.97	13620	20241210	46.18	20950	-4.96	20250110	17030	16.91	20250102	43250	-53.97	20240313	13620	46.18	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
65	20250115	090449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20000	280	2	1.42	109491740	5512	3.30	19770	20000	19740	25600	13810	19720	19864.25	4.14	-128	20220	19970	19720	19470	19220	19845	19345	79	5880	500	13800	50	1	15830000	3166	13.15	1.25	12	0.03	1521.00	15978.00	43250	20240313	-53.76	13620	20241210	46.84	20950	-4.53	20250110	17030	17.44	20250102	43250	-53.76	20240313	13620	46.84	20241210	3.91	N	039440	500	79 억	655867	N	N	305	N	N
66	20250114	160441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19720	80	2	0.41	3276005490	166340	63.60	19830	19970	19470	25500	13750	19640	19694.59	3.95	4627	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3122	12.97	1.23	12	1.05	1521.00	15978.00	43250	20240313	-54.40	13620	20241210	44.79	20950	-5.87	20250110	17030	15.80	20250102	43250	-54.40	20240313	13620	44.79	20241210	4.02	N	039440	500	79 억	624643	N	N	303	N	N
67	20250114	150445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19750	110	2	0.56	3087118860	156761	59.94	19830	19970	19470	25500	13750	19640	19693.19	3.95	5362	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3126	12.98	1.24	12	0.99	1521.00	15978.00	43250	20240313	-54.34	13620	20241210	45.01	20950	-5.73	20250110	17030	15.97	20250102	43250	-54.34	20240313	13620	45.01	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
68	20250114	140445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19650	10	2	0.05	2712711970	137770	52.68	19830	19970	19470	25500	13750	19640	19690.19	3.95	4135	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3111	12.92	1.23	12	0.87	1521.00	15978.00	43250	20240313	-54.57	13620	20241210	44.27	20950	-6.21	20250110	17030	15.38	20250102	43250	-54.57	20240313	13620	44.27	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
69	20250114	130443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19660	20	2	0.10	2199238670	111813	42.75	19830	19970	19470	25500	13750	19640	19668.93	3.95	7819	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3112	12.93	1.23	12	0.71	1521.00	15978.00	43250	20240313	-54.54	13620	20241210	44.35	20950	-6.16	20250110	17030	15.44	20250102	43250	-54.54	20240313	13620	44.35	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
70	20250114	120442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19600	-40	5	-0.20	2031336420	103263	39.48	19830	19970	19470	25500	13750	19640	19671.52	3.95	4948	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3103	12.89	1.23	12	0.65	1521.00	15978.00	43250	20240313	-54.68	13620	20241210	43.91	20950	-6.44	20250110	17030	15.09	20250102	43250	-54.68	20240313	13620	43.91	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
71	20250114	110443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19630	-10	5	-0.05	1810339970	91991	35.17	19830	19970	19470	25500	13750	19640	19679.58	3.95	11022	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3107	12.91	1.23	12	0.58	1521.00	15978.00	43250	20240313	-54.61	13620	20241210	44.13	20950	-6.30	20250110	17030	15.27	20250102	43250	-54.61	20240313	13620	44.13	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
72	20250114	100443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19640	0	3	0.00	1419581600	72104	27.57	19830	19970	19470	25500	13750	19640	19688.05	3.95	9746	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3109	12.91	1.23	12	0.46	1521.00	15978.00	43250	20240313	-54.59	13620	20241210	44.20	20950	-6.25	20250110	17030	15.33	20250102	43250	-54.59	20240313	13620	44.20	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
73	20250114	090443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19670	30	2	0.15	152321350	7678	2.94	19830	19960	19670	25500	13750	19640	19841.56	3.95	491	20880	20260	19880	19260	18880	20070	19070	79	5860	500	13740	10	1	15830000	3114	12.93	1.23	12	0.05	1521.00	15978.00	43250	20240313	-54.52	13620	20241210	44.42	20950	-6.11	20250110	17030	15.50	20250102	43250	-54.52	20240313	13620	44.42	20241210	4.02	N	039440	500	79 억	624643	N	N	3524	N	N
74	20250113	160439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19640	-460	5	-2.29	5149580100	260609	144.70	20100	20500	19500	26100	14100	20100	19759.74	3.72	31573	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3109	12.91	1.23	12	1.65	1521.00	15978.00	43250	20240313	-54.59	13620	20241210	44.20	20950	-6.25	20250110	17030	15.33	20250102	43250	-54.59	20240313	13620	44.20	20241210	3.90	N	039440	500	79 억	589389	N	N	3524	N	N
75	20250113	150440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19750	-350	5	-1.74	4892448390	247545	137.45	20100	20500	19500	26100	14100	20100	19763.60	3.72	33288	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3126	12.98	1.24	12	1.56	1521.00	15978.00	43250	20240313	-54.34	13620	20241210	45.01	20950	-5.73	20250110	17030	15.97	20250102	43250	-54.34	20240313	13620	45.01	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
76	20250113	140436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19540	-560	5	-2.79	4016719070	202863	112.64	20100	20500	19510	26100	14100	20100	19799.86	3.72	30851	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3093	12.85	1.22	12	1.28	1521.00	15978.00	43250	20240313	-54.82	13620	20241210	43.47	20950	-6.73	20250110	17030	14.74	20250102	43250	-54.82	20240313	13620	43.47	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
77	20250113	130434	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19520	-580	5	-2.89	3638612910	183541	101.91	20100	20500	19520	26100	14100	20100	19824.22	3.72	24368	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3090	12.83	1.22	12	1.16	1521.00	15978.00	43250	20240313	-54.87	13620	20241210	43.32	20950	-6.83	20250110	17030	14.62	20250102	43250	-54.87	20240313	13620	43.32	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
78	20250113	120434	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19770	-330	5	-1.64	2711871760	136369	75.72	20100	20500	19640	26100	14100	20100	19885.96	3.72	24972	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3130	13.00	1.24	12	0.86	1521.00	15978.00	43250	20240313	-54.29	13620	20241210	45.15	20950	-5.63	20250110	17030	16.09	20250102	43250	-54.29	20240313	13620	45.15	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
79	20250113	110435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19700	-400	5	-1.99	2255950150	113268	62.89	20100	20500	19640	26100	14100	20100	19916.60	3.72	15451	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3119	12.95	1.23	12	0.72	1521.00	15978.00	43250	20240313	-54.45	13620	20241210	44.64	20950	-5.97	20250110	17030	15.68	20250102	43250	-54.45	20240313	13620	44.64	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
80	20250113	100434	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19790	-310	5	-1.54	1302036690	64921	36.05	20100	20500	19790	26100	14100	20100	20055.57	3.72	10976	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	10	1	15830000	3133	13.01	1.24	12	0.41	1521.00	15978.00	43250	20240313	-54.24	13620	20241210	45.30	20950	-5.54	20250110	17030	16.21	20250102	43250	-54.24	20240313	13620	45.30	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
81	20250113	090437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	250	2	1.24	221116450	10952	6.08	20100	20400	20000	26100	14100	20100	20191.28	3.72	3192	21233	20666	20383	19816	19533	20525	19675	79	6000	500	14070	50	1	15830000	3221	13.38	1.27	12	0.07	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	20950	-2.86	20250110	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.90	N	039440	500	79 억	589389	N	N	7527	N	N
82	20250110	160432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-400	5	-1.95	3649075500	178817	69.80	20250	20950	20100	26650	14350	20500	20407.30	3.76	-18248	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3182	13.21	1.26	12	1.13	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	20950	-4.06	20250110	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.61	N	039440	500	79 억	595971	N	N	7527	N	N
83	20250110	150432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	-350	5	-1.71	3360634900	164489	64.21	20250	20950	20150	26650	14350	20500	20430.76	3.76	-15348	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3190	13.25	1.26	12	1.04	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	20950	-3.82	20250110	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
84	20250110	140432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	-200	5	-0.98	2823862200	137985	53.86	20250	20950	20150	26650	14350	20500	20464.99	3.76	-9116	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3213	13.35	1.27	12	0.87	1521.00	15978.00	43250	20240313	-53.06	13620	20241210	49.05	20950	-3.10	20250110	17030	19.20	20250102	43250	-53.06	20240313	13620	49.05	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
85	20250110	130431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-250	5	-1.22	2539596000	123945	48.38	20250	20950	20150	26650	14350	20500	20489.70	3.76	-6618	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3206	13.31	1.27	12	0.78	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	20950	-3.34	20250110	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
86	20250110	120432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-50	5	-0.24	2114368550	103064	40.23	20250	20950	20150	26650	14350	20500	20515.10	3.76	-8358	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3237	13.45	1.28	12	0.65	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	20950	-2.39	20250110	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
87	20250110	110431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	-100	5	-0.49	1721427050	83870	32.74	20250	20950	20150	26650	14350	20500	20524.94	3.76	-8579	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3229	13.41	1.28	12	0.53	1521.00	15978.00	43250	20240313	-52.83	13620	20241210	49.78	20950	-2.63	20250110	17030	19.79	20250102	43250	-52.83	20240313	13620	49.78	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
88	20250110	100430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	0	3	0.00	1305697350	63456	24.77	20250	20950	20250	26650	14350	20500	20576.42	3.76	-255	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3245	13.48	1.28	12	0.40	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	20950	-2.15	20250110	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
89	20250110	090433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	50	2	0.24	134208350	6591	2.57	20250	20600	20250	26650	14350	20500	20362.37	3.76	924	21166	20832	20416	20082	19666	20625	19875	79	6150	500	14350	50	1	15830000	3253	13.51	1.29	12	0.04	1521.00	15978.00	43250	20240313	-52.49	13620	20241210	50.88	20750	-0.96	20250109	17030	20.67	20250102	43250	-52.49	20240313	13620	50.88	20241210	3.61	N	039440	500	79 억	595971	N	N	813	N	N
90	20250109	160430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	-150	5	-0.73	5226933200	255523	61.36	20700	20750	20000	26800	14500	20650	20455.80	4.19	-63963	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3245	13.48	1.28	12	1.61	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	20750	-1.20	20250109	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	3.39	N	039440	500	79 억	663378	N	N	811	N	N
91	20250109	150431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-200	5	-0.97	4759161000	232776	55.90	20700	20750	20000	26800	14500	20650	20445.22	4.19	-56590	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3237	13.45	1.28	12	1.47	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	20750	-1.45	20250109	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
92	20250109	140432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-200	5	-0.97	4072771150	199291	47.86	20700	20750	20000	26800	14500	20650	20436.28	4.19	-43106	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3237	13.45	1.28	12	1.26	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	20750	-1.45	20250109	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
93	20250109	130431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	-100	5	-0.48	3395763050	166234	39.92	20700	20750	20000	26800	14500	20650	20427.58	4.19	-38623	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3253	13.51	1.29	12	1.05	1521.00	15978.00	43250	20240313	-52.49	13620	20241210	50.88	20750	-0.96	20250109	17030	20.67	20250102	43250	-52.49	20240313	13620	50.88	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
94	20250109	120430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-200	5	-0.97	2991727600	146585	35.20	20700	20750	20000	26800	14500	20650	20409.47	4.19	-33958	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3237	13.45	1.28	12	0.93	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	20750	-1.45	20250109	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
95	20250109	110431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	-300	5	-1.45	2606438500	127775	30.69	20700	20750	20000	26800	14500	20650	20398.62	4.19	-29680	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3221	13.38	1.27	12	0.81	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	20750	-1.93	20250109	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
96	20250109	100430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-200	5	-0.97	1821804900	89356	21.46	20700	20750	20000	26800	14500	20650	20388.11	4.19	-22314	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3237	13.45	1.28	12	0.56	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	20750	-1.45	20250109	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
97	20250109	090433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	-100	5	-0.48	296706900	14446	3.47	20700	20750	20400	26800	14500	20650	20538.88	4.19	-4193	21770	21210	20140	19580	18510	21490	19860	79	6150	500	14450	50	1	15830000	3253	13.51	1.29	12	0.09	1521.00	15978.00	43250	20240313	-52.49	13620	20241210	50.88	20750	-0.96	20250109	17030	20.67	20250102	43250	-52.49	20240313	13620	50.88	20241210	3.39	N	039440	500	79 억	663378	N	N	3024	N	N
98	20250108	160426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	1000	2	5.09	8245457000	412637	96.23	19200	20700	19070	25500	13760	19650	19978.77	4.22	-14494	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	50	1	15830000	3269	13.58	1.29	12	2.61	1521.00	15978.00	43250	20240313	-52.25	13620	20241210	51.62	20700	-0.24	20250108	17030	21.26	20250102	43250	-52.25	20240313	13620	51.62	20241210	3.25	N	039440	500	79 억	668463	N	N	3022	N	N
99	20250108	150429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	1000	2	5.09	7582334050	380526	88.74	19200	20700	19070	25500	13760	19650	19925.93	4.22	-17821	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	50	1	15830000	3269	13.58	1.29	12	2.40	1521.00	15978.00	43250	20240313	-52.25	13620	20241210	51.62	20700	-0.24	20250108	17030	21.26	20250102	43250	-52.25	20240313	13620	51.62	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
100	20250108	140431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19890	240	2	1.22	4831862440	245608	57.28	19200	20200	19070	25500	13760	19650	19673.07	4.22	-16842	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3149	13.08	1.24	12	1.55	1521.00	15978.00	43250	20240313	-54.01	13620	20241210	46.04	20650	-3.68	20250107	17030	16.79	20250102	43250	-54.01	20240313	13620	46.04	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
101	20250108	130431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19710	60	2	0.31	4042096050	205787	47.99	19200	20200	19070	25500	13760	19650	19642.13	4.22	-15823	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3120	12.96	1.23	12	1.30	1521.00	15978.00	43250	20240313	-54.43	13620	20241210	44.71	20650	-4.55	20250107	17030	15.74	20250102	43250	-54.43	20240313	13620	44.71	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
102	20250108	120428	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19640	-10	5	-0.05	3687743680	187825	43.80	19200	20200	19070	25500	13760	19650	19633.93	4.22	-16719	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3109	12.91	1.23	12	1.19	1521.00	15978.00	43250	20240313	-54.59	13620	20241210	44.20	20650	-4.89	20250107	17030	15.33	20250102	43250	-54.59	20240313	13620	44.20	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
103	20250108	110427	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19550	-100	5	-0.51	2922844260	148759	34.69	19200	20200	19070	25500	13760	19650	19648.18	4.22	-6655	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3095	12.85	1.22	12	0.94	1521.00	15978.00	43250	20240313	-54.80	13620	20241210	43.54	20650	-5.33	20250107	17030	14.80	20250102	43250	-54.80	20240313	13620	43.54	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
104	20250108	100428	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19560	-90	5	-0.46	1732825160	87993	20.52	19200	20200	19070	25500	13760	19650	19692.76	4.22	818	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3096	12.86	1.22	12	0.56	1521.00	15978.00	43250	20240313	-54.77	13620	20241210	43.61	20650	-5.28	20250107	17030	14.86	20250102	43250	-54.77	20240313	13620	43.61	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
105	20250108	090430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	-430	5	-2.19	162429180	8464	1.97	19200	19460	19070	25500	13760	19650	19190.32	4.22	461	21103	20376	19923	19196	18743	20150	18970	79	5850	500	13750	10	1	15830000	3043	12.64	1.20	12	0.05	1521.00	15978.00	43250	20240313	-55.56	13620	20241210	41.12	20650	-6.92	20250107	17030	12.86	20250102	43250	-55.56	20240313	13620	41.12	20241210	3.25	N	039440	500	79 억	668463	N	N	4729	N	N
106	20250107	160424	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19650	-50	5	-0.25	8509124600	426953	77.22	20500	20650	19470	25600	13790	19700	19930.05	4.44	-86103	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	10	1	15830000	3111	12.92	1.23	12	2.70	1521.00	15978.00	43250	20240313	-54.57	13620	20241210	44.27	20650	-4.84	20250107	17030	15.38	20250102	43250	-54.57	20240313	13620	44.27	20241210	3.32	N	039440	500	79 억	703466	N	N	4729	N	N
107	20250107	150426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19500	-200	5	-1.02	8121141600	407135	73.64	20500	20650	19490	25600	13790	19700	19947.05	4.44	-82060	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	10	1	15830000	3087	12.82	1.22	12	2.57	1521.00	15978.00	43250	20240313	-54.91	13620	20241210	43.17	20650	-5.57	20250107	17030	14.50	20250102	43250	-54.91	20240313	13620	43.17	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
108	20250107	140426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19720	20	2	0.10	7328018150	366669	66.32	20500	20650	19510	25600	13790	19700	19985.38	4.44	-71318	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	10	1	15830000	3122	12.97	1.23	12	2.32	1521.00	15978.00	43250	20240313	-54.40	13620	20241210	44.79	20650	-4.50	20250107	17030	15.80	20250102	43250	-54.40	20240313	13620	44.79	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
109	20250107	130425	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19670	-30	5	-0.15	6851964080	342486	61.94	20500	20650	19510	25600	13790	19700	20006.55	4.44	-60737	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	10	1	15830000	3114	12.93	1.23	12	2.16	1521.00	15978.00	43250	20240313	-54.52	13620	20241210	44.42	20650	-4.75	20250107	17030	15.50	20250102	43250	-54.52	20240313	13620	44.42	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
110	20250107	120426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19760	60	2	0.30	5852201570	291628	52.74	20500	20650	19510	25600	13790	19700	20067.35	4.44	-50716	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	10	1	15830000	3128	12.99	1.24	12	1.84	1521.00	15978.00	43250	20240313	-54.31	13620	20241210	45.08	20650	-4.31	20250107	17030	16.03	20250102	43250	-54.31	20240313	13620	45.08	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
111	20250107	110423	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	400	2	2.03	5342254440	265975	48.11	20500	20650	19510	25600	13790	19700	20085.55	4.44	-36286	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	50	1	15830000	3182	13.21	1.26	12	1.68	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	20650	-2.66	20250107	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
112	20250107	100428	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	600	2	3.05	4336949230	216005	39.07	20500	20650	19510	25600	13790	19700	20078.00	4.44	-28955	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	50	1	15830000	3213	13.35	1.27	12	1.36	1521.00	15978.00	43250	20240313	-53.06	13620	20241210	49.05	20650	-1.69	20250107	17030	19.20	20250102	43250	-53.06	20240313	13620	49.05	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
113	20250107	090425	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	500	2	2.54	1525716000	74650	13.50	20500	20650	20100	25600	13790	19700	20438.26	4.44	-23643	20613	20156	19423	18966	18233	20385	19195	79	5900	500	13790	50	1	15830000	3198	13.28	1.26	12	0.47	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	20650	-2.18	20250107	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.32	N	039440	500	79 억	703466	N	N	2743	N	N
114	20250106	160420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19700	1150	2	6.20	10717765880	550150	113.10	18720	19880	18690	24100	12990	18550	19481.40	5.24	-132923	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3119	12.95	1.23	12	3.48	1521.00	15978.00	43250	20240313	-54.45	13620	20241210	44.64	19880	-0.91	20250106	17030	15.68	20250102	43250	-54.45	20240313	13620	44.64	20241210	3.20	N	039440	500	79 억	829065	N	N	2741	N	N
115	20250106	150421	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19770	1220	2	6.58	10177437470	522792	107.47	18720	19880	18690	24100	12990	18550	19467.55	5.24	-123342	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3130	13.00	1.24	12	3.30	1521.00	15978.00	43250	20240313	-54.29	13620	20241210	45.15	19880	-0.55	20250106	17030	16.09	20250102	43250	-54.29	20240313	13620	45.15	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
116	20250106	140422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19580	1030	2	5.55	8589992310	442459	90.96	18720	19760	18690	24100	12990	18550	19414.30	5.24	-101124	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3100	12.87	1.23	12	2.80	1521.00	15978.00	43250	20240313	-54.73	13620	20241210	43.76	19760	-0.91	20250106	17030	14.97	20250102	43250	-54.73	20240313	13620	43.76	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
117	20250106	130420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19540	990	2	5.34	7793940120	401779	82.60	18720	19760	18690	24100	12990	18550	19398.67	5.24	-79208	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3093	12.85	1.22	12	2.54	1521.00	15978.00	43250	20240313	-54.82	13620	20241210	43.47	19760	-1.11	20250106	17030	14.74	20250102	43250	-54.82	20240313	13620	43.47	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
118	20250106	120419	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19430	880	2	4.74	7201752990	371279	76.33	18720	19760	18690	24100	12990	18550	19397.25	5.24	-76806	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3076	12.77	1.22	12	2.35	1521.00	15978.00	43250	20240313	-55.08	13620	20241210	42.66	19760	-1.67	20250106	17030	14.09	20250102	43250	-55.08	20240313	13620	42.66	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
119	20250106	110420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19370	820	2	4.42	6759418140	348509	71.65	18720	19760	18690	24100	12990	18550	19395.36	5.24	-67561	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3066	12.74	1.21	12	2.20	1521.00	15978.00	43250	20240313	-55.21	13620	20241210	42.22	19760	-1.97	20250106	17030	13.74	20250102	43250	-55.21	20240313	13620	42.22	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
120	20250106	100419	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19620	1070	2	5.77	5463300280	282197	58.01	18720	19730	18690	24100	12990	18550	19360.01	5.24	-40171	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3106	12.90	1.23	12	1.78	1521.00	15978.00	43250	20240313	-54.64	13620	20241210	44.05	19730	-0.56	20250106	17030	15.21	20250102	43250	-54.64	20240313	13620	44.05	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
121	20250106	090416	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19420	870	2	4.69	1444163620	75286	15.48	18720	19450	18690	24100	12990	18550	19182.74	5.24	-18544	19563	19056	18123	17616	16683	19310	17870	79	5550	500	12980	10	1	15830000	3074	12.77	1.22	12	0.48	1521.00	15978.00	43250	20240313	-55.10	13620	20241210	42.58	19450	-0.15	20250106	17030	14.03	20250102	43250	-55.10	20240313	13620	42.58	20241210	3.20	N	039440	500	79 억	829065	N	N	1484	N	N
122	20250103	160417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18550	1230	2	7.10	8820924870	484299	151.52	17320	18630	17190	22500	12130	17320	18212.70	5.14	17312	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2936	12.20	1.16	12	3.06	1521.00	15978.00	43250	20240313	-57.11	13620	20241210	36.20	18630	-0.43	20250103	17030	8.93	20250102	43250	-57.11	20240313	13620	36.20	20241210	3.22	N	039440	500	79 억	813621	N	N	1484	N	N
123	20250103	150417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18570	1250	2	7.22	8326436390	457626	143.17	17320	18630	17190	22500	12130	17320	18194.85	5.14	24693	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2940	12.21	1.16	12	2.89	1521.00	15978.00	43250	20240313	-57.06	13620	20241210	36.34	18630	-0.32	20250103	17030	9.04	20250102	43250	-57.06	20240313	13620	36.34	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
124	20250103	140417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	1080	2	6.24	6528637100	360570	112.81	17320	18450	17190	22500	12130	17320	18106.43	5.14	26128	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2913	12.10	1.15	12	2.28	1521.00	15978.00	43250	20240313	-57.46	13620	20241210	35.10	18450	-0.27	20250103	17030	8.04	20250102	43250	-57.46	20240313	13620	35.10	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
125	20250103	130416	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18050	730	2	4.21	4534719720	251789	78.78	17320	18350	17190	22500	12130	17320	18010.00	5.14	15171	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2857	11.87	1.13	12	1.59	1521.00	15978.00	43250	20240313	-58.27	13620	20241210	32.53	18350	-1.63	20250103	17030	5.99	20250102	43250	-58.27	20240313	13620	32.53	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
126	20250103	120416	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18040	720	2	4.16	4090045130	227155	71.07	17320	18350	17190	22500	12130	17320	18005.53	5.14	19881	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2856	11.86	1.13	12	1.43	1521.00	15978.00	43250	20240313	-58.29	13620	20241210	32.45	18350	-1.69	20250103	17030	5.93	20250102	43250	-58.29	20240313	13620	32.45	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
127	20250103	110416	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18270	950	2	5.48	3666448010	203739	63.74	17320	18350	17190	22500	12130	17320	17995.81	5.14	30053	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2892	12.01	1.14	12	1.29	1521.00	15978.00	43250	20240313	-57.76	13620	20241210	34.14	18350	-0.44	20250103	17030	7.28	20250102	43250	-57.76	20240313	13620	34.14	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
128	20250103	100416	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18000	680	2	3.93	2595583940	144674	45.26	17320	18350	17190	22500	12130	17320	17940.92	5.14	21715	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2849	11.83	1.13	12	0.91	1521.00	15978.00	43250	20240313	-58.38	13620	20241210	32.16	18350	-1.91	20250103	17030	5.70	20250102	43250	-58.38	20240313	13620	32.16	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
129	20250103	090417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17360	40	2	0.23	128703530	7445	2.33	17320	17420	17190	22500	12130	17320	17287.24	5.14	348	18580	17950	17490	16860	16400	17720	16630	79	5180	500	12120	10	1	15830000	2748	11.41	1.09	12	0.05	1521.00	15978.00	43250	20240313	-59.86	13620	20241210	27.46	18120	-4.19	20250102	17030	1.94	20250102	43250	-59.86	20240313	13620	27.46	20241210	3.22	N	039440	500	79 억	813621	N	N	2903	N	N
130	20250102	160414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17320	-130	5	-0.74	5550592300	318543	180.62	17450	18120	17030	22650	12220	17450	17425.10	5.29	-51574	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2742	11.39	1.08	12	2.01	1521.00	15978.00	43250	20240313	-59.95	13620	20241210	27.17	18120	-4.42	20250102	17030	1.70	20250102	43250	-59.95	20240313	13620	27.17	20241210	3.13	N	039440	500	79 억	837317	N	N	2903	N	N
131	20250102	150415	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17200	-250	5	-1.43	4749089950	272381	154.44	17450	18120	17030	22650	12220	17450	17435.46	5.29	-50931	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2723	11.31	1.08	12	1.72	1521.00	15978.00	43250	20240313	-60.23	13620	20241210	26.28	18120	-5.08	20250102	17030	1.00	20250102	43250	-60.23	20240313	13620	26.28	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
132	20250102	140412	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17120	-330	5	-1.89	4442530650	254520	144.31	17450	18120	17030	22650	12220	17450	17454.55	5.29	-46606	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2710	11.26	1.07	12	1.61	1521.00	15978.00	43250	20240313	-60.42	13620	20241210	25.70	18120	-5.52	20250102	17030	0.53	20250102	43250	-60.42	20240313	13620	25.70	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
133	20250102	130413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17070	-380	5	-2.18	4104055490	234738	133.10	17450	18120	17030	22650	12220	17450	17483.57	5.29	-40030	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2702	11.22	1.07	12	1.48	1521.00	15978.00	43250	20240313	-60.53	13620	20241210	25.33	18120	-5.79	20250102	17030	0.23	20250102	43250	-60.53	20240313	13620	25.33	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
134	20250102	120414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17330	-120	5	-0.69	3564308630	203308	115.28	17450	18120	17030	22650	12220	17450	17531.59	5.29	-23826	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2743	11.39	1.08	12	1.28	1521.00	15978.00	43250	20240313	-59.93	13620	20241210	27.24	18120	-4.36	20250102	17030	1.76	20250102	43250	-59.93	20240313	13620	27.24	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
135	20250102	110405	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17820	370	2	2.12	1538174770	88842	50.37	17450	17950	17030	22650	12220	17450	17313.52	5.29	-14312	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2821	11.72	1.12	12	0.56	1521.00	15978.00	43250	20240313	-58.80	13620	20241210	30.84	17950	-0.72	20250102	17030	4.64	20250102	43250	-58.80	20240313	13620	30.84	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
136	20250102	100412	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17190	-260	5	-1.49	193395250	11210	6.36	17450	17450	17100	22650	12220	17450	17251.09	5.29	-2354	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2721	11.30	1.08	12	0.07	1521.00	15978.00	43250	20240313	-60.25	13620	20241210	26.21	17450	-1.49	20250102	17100	0.53	20250102	43250	-60.25	20240313	13620	26.21	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N
137	20250102	090409	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17450	0	3	0.00	0	0	0.00	0	0	0	22650	12220	17450	0.00	5.29	0	17923	17686	17293	17056	16663	17805	17175	79	5200	500	12210	10	1	15830000	2762	11.47	1.09	12	0.00	1521.00	15978.00	43250	20240313	-59.65	13620	20241210	28.12	0	0.00	0	0	0.00	0	43250	-59.65	20240313	13620	28.12	20241210	3.13	N	039440	500	79 억	837317	N	N	2215	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History