KissMeData/282880/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14300	100	2	0.70	481111200	33701	67.80	14200	14400	14130	18460	9940	14200	14275.87	1.20	9930	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1593	13.29	0.94	12	0.30	1076.00	15152.00	28618	20240223	-50.03	11243	20241210	27.19	15790	-9.44	20250115	13080	9.33	20250102	29450	-51.44	20240223	11570	23.60	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
3	20250124	151122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14280	80	2	0.56	475378040	33300	67.00	14200	14400	14130	18460	9940	14200	14275.62	1.20	10011	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1591	13.27	0.94	12	0.30	1076.00	15152.00	28618	20240223	-50.10	11243	20241210	27.01	15790	-9.56	20250115	13080	9.17	20250102	29450	-51.51	20240223	11570	23.42	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
4	20250124	141121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14350	150	2	1.06	429300880	30073	60.50	14200	14400	14130	18460	9940	14200	14275.29	1.20	10854	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1599	13.34	0.95	12	0.27	1076.00	15152.00	28618	20240223	-49.86	11243	20241210	27.63	15790	-9.12	20250115	13080	9.71	20250102	29450	-51.27	20240223	11570	24.03	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
5	20250124	131122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14340	140	2	0.99	407573630	28555	57.45	14200	14400	14130	18460	9940	14200	14273.28	1.20	11162	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1598	13.33	0.95	12	0.26	1076.00	15152.00	28618	20240223	-49.89	11243	20241210	27.55	15790	-9.18	20250115	13080	9.63	20250102	29450	-51.31	20240223	11570	23.94	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
6	20250124	121118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14330	130	2	0.92	346101820	24263	48.81	14200	14400	14130	18460	9940	14200	14264.59	1.20	8579	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1597	13.32	0.95	12	0.22	1076.00	15152.00	28618	20240223	-49.93	11243	20241210	27.46	15790	-9.25	20250115	13080	9.56	20250102	29450	-51.34	20240223	11570	23.85	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
7	20250124	111120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14280	80	2	0.56	171845370	12078	24.30	14200	14400	14130	18460	9940	14200	14227.97	1.20	2100	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1591	13.27	0.94	12	0.11	1076.00	15152.00	28618	20240223	-50.10	11243	20241210	27.01	15790	-9.56	20250115	13080	9.17	20250102	29450	-51.51	20240223	11570	23.42	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
8	20250124	101116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	120	2	0.85	127972500	9000	18.11	14200	14400	14130	18460	9940	14200	14219.17	1.20	2330	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1596	13.31	0.95	12	0.08	1076.00	15152.00	28618	20240223	-49.96	11243	20241210	27.37	15790	-9.31	20250115	13080	9.48	20250102	29450	-51.38	20240223	11570	23.77	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
9	20250124	091125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14200	0	3	0.00	13267060	933	1.88	14200	14400	14150	18460	9940	14200	14219.79	1.20	-350	14973	14586	14393	14006	13813	14490	13910	56	4260	500	10220	10	1	11141807	1582	13.20	0.94	12	0.01	1076.00	15152.00	28618	20240223	-50.38	11243	20241210	26.30	15790	-10.07	20250115	13080	8.56	20250102	29450	-51.78	20240223	11570	22.73	20241210	3.49	N	282880	500	55 억	133783	N	N	0	N	N
10	20250123	161116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14200	-570	5	-3.86	712882770	49641	81.73	14770	14780	14200	19200	10340	14770	14360.72	1.30	-11561	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1582	13.20	0.94	12	0.45	1076.00	15152.00	28618	20240223	-50.38	11243	20241210	26.30	15790	-10.07	20250115	13080	8.56	20250102	29450	-51.78	20240223	11570	22.73	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
11	20250123	151114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14240	-530	5	-3.59	648039550	45084	74.23	14770	14780	14240	19200	10340	14770	14373.99	1.30	-11095	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1587	13.23	0.94	12	0.40	1076.00	15152.00	28618	20240223	-50.24	11243	20241210	26.66	15790	-9.82	20250115	13080	8.87	20250102	29450	-51.65	20240223	11570	23.08	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
12	20250123	141116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	-450	5	-3.05	546022230	37944	62.47	14770	14780	14300	19200	10340	14770	14390.14	1.30	-6041	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1596	13.31	0.95	12	0.34	1076.00	15152.00	28618	20240223	-49.96	11243	20241210	27.37	15790	-9.31	20250115	13080	9.48	20250102	29450	-51.38	20240223	11570	23.77	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
13	20250123	131114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	-370	5	-2.51	489315150	33987	55.96	14770	14780	14300	19200	10340	14770	14397.05	1.30	-2830	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1604	13.38	0.95	12	0.31	1076.00	15152.00	28618	20240223	-49.68	11243	20241210	28.08	15790	-8.80	20250115	13080	10.09	20250102	29450	-51.10	20240223	11570	24.46	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
14	20250123	121114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14370	-400	5	-2.71	425982500	29571	48.69	14770	14780	14300	19200	10340	14770	14405.33	1.30	-2736	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1601	13.36	0.95	12	0.27	1076.00	15152.00	28618	20240223	-49.79	11243	20241210	27.81	15790	-8.99	20250115	13080	9.86	20250102	29450	-51.21	20240223	11570	24.20	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
15	20250123	111105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14440	-330	5	-2.23	376407090	26121	43.01	14770	14780	14300	19200	10340	14770	14410.04	1.30	-290	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1609	13.42	0.95	12	0.23	1076.00	15152.00	28618	20240223	-49.54	11243	20241210	28.44	15790	-8.55	20250115	13080	10.40	20250102	29450	-50.97	20240223	11570	24.81	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
16	20250123	101113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14390	-380	5	-2.57	339561770	23560	38.79	14770	14780	14300	19200	10340	14770	14412.53	1.30	-1093	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1603	13.37	0.95	12	0.21	1076.00	15152.00	28618	20240223	-49.72	11243	20241210	27.99	15790	-8.87	20250115	13080	10.02	20250102	29450	-51.14	20240223	11570	24.37	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
17	20250123	091114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14420	-350	5	-2.37	106190060	7300	12.02	14770	14780	14420	19200	10340	14770	14546.37	1.30	-2508	15276	15022	14816	14562	14356	14920	14460	56	4430	500	10630	10	1	11141807	1607	13.40	0.95	12	0.07	1076.00	15152.00	28618	20240223	-49.61	11243	20241210	28.26	15790	-8.68	20250115	13080	10.24	20250102	29450	-51.04	20240223	11570	24.63	20241210	3.49	N	282880	500	55 억	145313	N	N	2	N	N
18	20250122	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14770	150	2	1.03	887511110	59796	50.13	14940	15070	14610	19000	10240	14620	14842.33	1.23	7946	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1646	13.73	0.97	12	0.54	1076.00	15152.00	28618	20240223	-48.39	11243	20241210	31.37	15790	-6.46	20250115	13080	12.92	20250102	29450	-49.85	20240223	11570	27.66	20241210	3.46	N	282880	500	55 억	137397	N	N	2	N	N
19	20250122	151107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14780	160	2	1.09	825526940	55606	46.62	14940	15070	14610	19000	10240	14620	14846.00	1.23	7583	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1647	13.74	0.98	12	0.50	1076.00	15152.00	28618	20240223	-48.35	11243	20241210	31.46	15790	-6.40	20250115	13080	13.00	20250102	29450	-49.81	20240223	11570	27.74	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
20	20250122	141106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	230	2	1.57	738180110	49716	41.68	14940	15070	14610	19000	10240	14620	14847.94	1.23	8875	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1655	13.80	0.98	12	0.45	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	15790	-5.95	20250115	13080	13.53	20250102	29450	-49.58	20240223	11570	28.35	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
21	20250122	131107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	280	2	1.92	679308000	45755	38.36	14940	15070	14610	19000	10240	14620	14846.64	1.23	9830	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1660	13.85	0.98	12	0.41	1076.00	15152.00	28618	20240223	-47.93	11243	20241210	32.53	15790	-5.64	20250115	13080	13.91	20250102	29450	-49.41	20240223	11570	28.78	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
22	20250122	121105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	240	2	1.64	643859590	43372	36.36	14940	15070	14610	19000	10240	14620	14845.05	1.23	10322	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1656	13.81	0.98	12	0.39	1076.00	15152.00	28618	20240223	-48.07	11243	20241210	32.17	15790	-5.89	20250115	13080	13.61	20250102	29450	-49.54	20240223	11570	28.44	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
23	20250122	111107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	280	2	1.92	584786320	39409	33.04	14940	15070	14610	19000	10240	14620	14838.90	1.23	10510	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1660	13.85	0.98	12	0.35	1076.00	15152.00	28618	20240223	-47.93	11243	20241210	32.53	15790	-5.64	20250115	13080	13.91	20250102	29450	-49.41	20240223	11570	28.78	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
24	20250122	101106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	370	2	2.53	476070950	32149	26.95	14940	15000	14610	19000	10240	14620	14808.27	1.23	5391	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1670	13.93	0.99	12	0.29	1076.00	15152.00	28618	20240223	-47.62	11243	20241210	33.33	15790	-5.07	20250115	13080	14.60	20250102	29450	-49.10	20240223	11570	29.56	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
25	20250122	091108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14720	100	2	0.68	68923090	4686	3.93	14940	14940	14610	19000	10240	14620	14708.30	1.23	-835	15840	15230	14790	14180	13740	15010	13960	56	4380	500	10520	10	1	11141807	1640	13.68	0.97	12	0.04	1076.00	15152.00	28618	20240223	-48.56	11243	20241210	30.93	15790	-6.78	20250115	13080	12.54	20250102	29450	-50.02	20240223	11570	27.23	20241210	3.46	N	282880	500	55 억	137397	N	N	15	N	N
26	20250121	161059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14620	-740	5	-4.82	1746355760	119045	160.82	15400	15400	14350	19960	10760	15360	14669.16	1.39	-17671	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1629	13.59	0.96	12	1.07	1076.00	15152.00	28618	20240223	-48.91	11243	20241210	30.04	15790	-7.41	20250115	13080	11.77	20250102	29450	-50.36	20240223	11570	26.36	20241210	3.49	N	282880	500	55 억	155120	N	N	15	N	N
27	20250121	151101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14550	-810	5	-5.27	1708480080	116448	157.31	15400	15400	14350	19960	10760	15360	14671.05	1.39	-17933	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1621	13.52	0.96	12	1.05	1076.00	15152.00	28618	20240223	-49.16	11243	20241210	29.41	15790	-7.85	20250115	13080	11.24	20250102	29450	-50.59	20240223	11570	25.76	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
28	20250121	141102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14660	-700	5	-4.56	1549129850	105547	142.59	15400	15400	14350	19960	10760	15360	14676.53	1.39	-15017	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1633	13.62	0.97	12	0.95	1076.00	15152.00	28618	20240223	-48.77	11243	20241210	30.39	15790	-7.16	20250115	13080	12.08	20250102	29450	-50.22	20240223	11570	26.71	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
29	20250121	131101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	-760	5	-4.95	1517258880	103367	139.64	15400	15400	14350	19960	10760	15360	14677.73	1.39	-14905	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1627	13.57	0.96	12	0.93	1076.00	15152.00	28618	20240223	-48.98	11243	20241210	29.86	15790	-7.54	20250115	13080	11.62	20250102	29450	-50.42	20240223	11570	26.19	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
30	20250121	121043	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	-910	5	-5.92	1327060820	90300	121.99	15400	15400	14350	19960	10760	15360	14695.43	1.39	-15115	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1610	13.43	0.95	12	0.81	1076.00	15152.00	28618	20240223	-49.51	11243	20241210	28.52	15790	-8.49	20250115	13080	10.47	20250102	29450	-50.93	20240223	11570	24.89	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
31	20250121	111005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14540	-820	5	-5.34	1038327540	70287	94.95	15400	15400	14450	19960	10760	15360	14771.88	1.39	-14434	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1620	13.51	0.96	12	0.63	1076.00	15152.00	28618	20240223	-49.19	11243	20241210	29.32	15790	-7.92	20250115	13080	11.16	20250102	29450	-50.63	20240223	11570	25.67	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
32	20250121	100958	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14710	-650	5	-4.23	668991610	44893	60.65	15400	15400	14600	19960	10760	15360	14900.93	1.39	-8883	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1639	13.67	0.97	12	0.40	1076.00	15152.00	28618	20240223	-48.60	11243	20241210	30.84	15790	-6.84	20250115	13080	12.46	20250102	29450	-50.05	20240223	11570	27.14	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
33	20250121	091103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15110	-250	5	-1.63	65083630	4260	5.75	15400	15400	15110	19960	10760	15360	15275.95	1.39	-2847	15913	15636	15393	15116	14873	15775	15255	56	4600	500	11050	10	1	11141807	1684	14.04	1.00	12	0.04	1076.00	15152.00	28618	20240223	-47.20	11243	20241210	34.39	15790	-4.31	20250115	13080	15.52	20250102	29450	-48.69	20240223	11570	30.60	20241210	3.49	N	282880	500	55 억	155120	N	N	2	N	N
34	20250120	161048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15360	290	2	1.92	1132940230	73677	112.45	15290	15670	15150	19590	10550	15070	15377.27	1.31	9280	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1711	14.28	1.01	12	0.66	1076.00	15152.00	28618	20240223	-46.33	11243	20241210	36.62	15790	-2.72	20250115	13080	17.43	20250102	29450	-47.84	20240223	11570	32.76	20241210	3.49	N	282880	500	55 억	145840	N	N	2	N	N
35	20250120	151100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15270	200	2	1.33	1105811670	71910	109.75	15290	15670	15150	19590	10550	15070	15377.72	1.31	9348	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1701	14.19	1.01	12	0.65	1076.00	15152.00	28618	20240223	-46.64	11243	20241210	35.82	15790	-3.29	20250115	13080	16.74	20250102	29450	-48.15	20240223	11570	31.98	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
36	20250120	141058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	230	2	1.53	1039349360	67565	103.12	15290	15670	15150	19590	10550	15070	15382.96	1.31	7988	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1705	14.22	1.01	12	0.61	1076.00	15152.00	28618	20240223	-46.54	11243	20241210	36.08	15790	-3.10	20250115	13080	16.97	20250102	29450	-48.05	20240223	11570	32.24	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
37	20250120	131058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15380	310	2	2.06	971101570	63120	96.34	15290	15670	15150	19590	10550	15070	15385.01	1.31	8328	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1714	14.29	1.02	12	0.57	1076.00	15152.00	28618	20240223	-46.26	11243	20241210	36.80	15790	-2.60	20250115	13080	17.58	20250102	29450	-47.78	20240223	11570	32.93	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
38	20250120	121059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15280	210	2	1.39	842593170	54734	83.54	15290	15670	15150	19590	10550	15070	15394.33	1.31	4172	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1702	14.20	1.01	12	0.49	1076.00	15152.00	28618	20240223	-46.61	11243	20241210	35.91	15790	-3.23	20250115	13080	16.82	20250102	29450	-48.12	20240223	11570	32.07	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
39	20250120	111101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15270	200	2	1.33	769750890	49969	76.27	15290	15670	15150	19590	10550	15070	15404.57	1.31	2976	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1701	14.19	1.01	12	0.45	1076.00	15152.00	28618	20240223	-46.64	11243	20241210	35.82	15790	-3.29	20250115	13080	16.74	20250102	29450	-48.15	20240223	11570	31.98	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
40	20250120	101059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	230	2	1.53	633920660	41033	62.63	15290	15670	15160	19590	10550	15070	15449.04	1.31	1	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1705	14.22	1.01	12	0.37	1076.00	15152.00	28618	20240223	-46.54	11243	20241210	36.08	15790	-3.10	20250115	13080	16.97	20250102	29450	-48.05	20240223	11570	32.24	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
41	20250120	091101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15440	370	2	2.46	292624590	18966	28.95	15290	15570	15160	19590	10550	15070	15428.90	1.31	5992	15703	15386	15143	14826	14583	15265	14705	56	4520	500	10850	10	1	11141807	1720	14.35	1.02	12	0.17	1076.00	15152.00	28618	20240223	-46.05	11243	20241210	37.33	15790	-2.22	20250115	13080	18.04	20250102	29450	-47.57	20240223	11570	33.45	20241210	3.49	N	282880	500	55 억	145840	N	N	0	N	N
42	20250117	161055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15070	-230	5	-1.50	988188490	65129	128.31	15300	15460	14900	19890	10710	15300	15173.01	1.35	-4149	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1679	14.01	0.99	12	0.58	1076.00	15152.00	28618	20240223	-47.34	11243	20241210	34.04	15790	-4.56	20250115	13080	15.21	20250102	29450	-48.83	20240223	11570	30.25	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
43	20250117	151052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15070	-230	5	-1.50	941854710	62050	122.24	15300	15460	14900	19890	10710	15300	15178.96	1.35	-4509	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1679	14.01	0.99	12	0.56	1076.00	15152.00	28618	20240223	-47.34	11243	20241210	34.04	15790	-4.56	20250115	13080	15.21	20250102	29450	-48.83	20240223	11570	30.25	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
44	20250117	141100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15010	-290	5	-1.90	846778450	55724	109.78	15300	15460	14900	19890	10710	15300	15195.94	1.35	-4749	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1672	13.95	0.99	12	0.50	1076.00	15152.00	28618	20240223	-47.55	11243	20241210	33.51	15790	-4.94	20250115	13080	14.76	20250102	29450	-49.03	20240223	11570	29.73	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
45	20250117	131058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15050	-250	5	-1.63	607538810	39782	78.37	15300	15460	15050	19890	10710	15300	15271.70	1.35	-9810	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1677	13.99	0.99	12	0.36	1076.00	15152.00	28618	20240223	-47.41	11243	20241210	33.86	15790	-4.69	20250115	13080	15.06	20250102	29450	-48.90	20240223	11570	30.08	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
46	20250117	121100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15210	-90	5	-0.59	501673280	32784	64.59	15300	15460	15150	19890	10710	15300	15302.38	1.35	-7424	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1695	14.14	1.00	12	0.29	1076.00	15152.00	28618	20240223	-46.85	11243	20241210	35.28	15790	-3.67	20250115	13080	16.28	20250102	29450	-48.35	20240223	11570	31.46	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
47	20250117	111058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15320	20	2	0.13	369365380	24115	47.51	15300	15460	15150	19890	10710	15300	15316.83	1.35	-2984	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1707	14.24	1.01	12	0.22	1076.00	15152.00	28618	20240223	-46.47	11243	20241210	36.26	15790	-2.98	20250115	13080	17.13	20250102	29450	-47.98	20240223	11570	32.41	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
48	20250117	101100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15340	40	2	0.26	267975610	17500	34.48	15300	15460	15150	19890	10710	15300	15312.89	1.35	-1035	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1709	14.26	1.01	12	0.16	1076.00	15152.00	28618	20240223	-46.40	11243	20241210	36.44	15790	-2.85	20250115	13080	17.28	20250102	29450	-47.91	20240223	11570	32.58	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
49	20250117	091059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15340	40	2	0.26	77943600	5128	10.10	15300	15350	15150	19890	10710	15300	15199.61	1.35	-1279	15493	15396	15303	15206	15113	15445	15255	56	4590	500	11010	10	1	11141807	1709	14.26	1.01	12	0.05	1076.00	15152.00	28618	20240223	-46.40	11243	20241210	36.44	15790	-2.85	20250115	13080	17.28	20250102	29450	-47.91	20240223	11570	32.58	20241210	3.63	N	282880	500	55 억	149977	N	N	0	N	N
50	20250116	161051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	190	2	1.26	774374070	50644	42.38	15230	15400	15210	19640	10580	15110	15290.48	1.34	684	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1705	14.22	1.01	12	0.45	1076.00	15152.00	28618	20240223	-46.54	11243	20241210	36.08	15790	-3.10	20250115	13080	16.97	20250102	29450	-48.05	20240223	11570	32.24	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
51	20250116	150959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	190	2	1.26	702239110	45931	38.44	15230	15400	15210	19640	10580	15110	15289.00	1.34	1615	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1705	14.22	1.01	12	0.41	1076.00	15152.00	28618	20240223	-46.54	11243	20241210	36.08	15790	-3.10	20250115	13080	16.97	20250102	29450	-48.05	20240223	11570	32.24	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
52	20250116	141056	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15280	170	2	1.13	645274960	42209	35.32	15230	15400	15210	19640	10580	15110	15287.62	1.34	1810	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1702	14.20	1.01	12	0.38	1076.00	15152.00	28618	20240223	-46.61	11243	20241210	35.91	15790	-3.23	20250115	13080	16.82	20250102	29450	-48.12	20240223	11570	32.07	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
53	20250116	131055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15310	200	2	1.32	607873870	39762	33.28	15230	15400	15210	19640	10580	15110	15287.81	1.34	2187	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1706	14.23	1.01	12	0.36	1076.00	15152.00	28618	20240223	-46.50	11243	20241210	36.17	15790	-3.04	20250115	13080	17.05	20250102	29450	-48.01	20240223	11570	32.32	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
54	20250116	121055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15280	170	2	1.13	567541950	37122	31.07	15230	15400	15210	19640	10580	15110	15288.56	1.34	1668	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1702	14.20	1.01	12	0.33	1076.00	15152.00	28618	20240223	-46.61	11243	20241210	35.91	15790	-3.23	20250115	13080	16.82	20250102	29450	-48.12	20240223	11570	32.07	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
55	20250116	111056	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15250	140	2	0.93	476553230	31154	26.07	15230	15400	15210	19640	10580	15110	15296.69	1.34	2386	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1699	14.17	1.01	12	0.28	1076.00	15152.00	28618	20240223	-46.71	11243	20241210	35.64	15790	-3.42	20250115	13080	16.59	20250102	29450	-48.22	20240223	11570	31.81	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
56	20250116	101057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15350	240	2	1.59	356888880	23331	19.53	15230	15400	15210	19640	10580	15110	15296.77	1.34	2964	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1710	14.27	1.01	12	0.21	1076.00	15152.00	28618	20240223	-46.36	11243	20241210	36.53	15790	-2.79	20250115	13080	17.35	20250102	29450	-47.88	20240223	11570	32.67	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
57	20250116	091059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15390	280	2	1.85	69537270	4542	3.80	15230	15390	15210	19640	10580	15110	15309.83	1.34	1424	16063	15586	15313	14836	14563	15450	14700	56	4530	500	10870	10	1	11141807	1715	14.30	1.02	12	0.04	1076.00	15152.00	28618	20240223	-46.22	11243	20241210	36.89	15790	-2.53	20250115	13080	17.66	20250102	29450	-47.74	20240223	11570	33.02	20241210	3.66	N	282880	500	55 억	149271	N	N	0	N	N
58	20250115	161053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15110	-600	5	-3.82	1825996450	119067	82.41	15700	15790	15040	20400	11000	15710	15335.83	1.40	-7507	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1684	14.04	1.00	12	1.07	1076.00	15152.00	28618	20240223	-47.20	11243	20241210	34.39	15790	-4.31	20250115	13080	15.52	20250102	29450	-48.69	20240223	11570	30.60	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
59	20250115	151053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15160	-550	5	-3.50	1782157620	116168	80.41	15700	15790	15040	20400	11000	15710	15341.12	1.40	-7165	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1689	14.09	1.00	12	1.04	1076.00	15152.00	28618	20240223	-47.03	11243	20241210	34.84	15790	-3.99	20250115	13080	15.90	20250102	29450	-48.52	20240223	11570	31.03	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
60	20250115	141048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15190	-520	5	-3.31	1521881820	99015	68.53	15700	15790	15040	20400	11000	15710	15370.12	1.40	-10231	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1692	14.12	1.00	12	0.89	1076.00	15152.00	28618	20240223	-46.92	11243	20241210	35.11	15790	-3.80	20250115	13080	16.13	20250102	29450	-48.42	20240223	11570	31.29	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
61	20250115	131056	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15180	-530	5	-3.37	1393770630	90593	62.71	15700	15790	15040	20400	11000	15710	15384.87	1.40	-5441	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1691	14.11	1.00	12	0.81	1076.00	15152.00	28618	20240223	-46.96	11243	20241210	35.02	15790	-3.86	20250115	13080	16.06	20250102	29450	-48.46	20240223	11570	31.20	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
62	20250115	121040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15230	-480	5	-3.06	1300149590	84431	58.44	15700	15790	15040	20400	11000	15710	15398.86	1.40	-2403	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1697	14.15	1.01	12	0.76	1076.00	15152.00	28618	20240223	-46.78	11243	20241210	35.46	15790	-3.55	20250115	13080	16.44	20250102	29450	-48.29	20240223	11570	31.63	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
63	20250115	111052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15190	-520	5	-3.31	1143999440	74130	51.31	15700	15790	15040	20400	11000	15710	15432.24	1.40	-1698	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1692	14.12	1.00	12	0.67	1076.00	15152.00	28618	20240223	-46.92	11243	20241210	35.11	15790	-3.80	20250115	13080	16.13	20250102	29450	-48.42	20240223	11570	31.29	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
64	20250115	101053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15380	-330	5	-2.10	738979300	47568	32.92	15700	15790	15370	20400	11000	15710	15535.12	1.40	-1647	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1714	14.29	1.02	12	0.43	1076.00	15152.00	28618	20240223	-46.26	11243	20241210	36.80	15790	-2.60	20250115	13080	17.58	20250102	29450	-47.78	20240223	11570	32.93	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
65	20250115	091058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15610	-100	5	-0.64	221927890	14238	9.86	15700	15790	15510	20400	11000	15710	15586.77	1.40	-810	16250	15980	15450	15180	14650	16115	15315	56	4690	500	11310	10	1	11141807	1739	14.51	1.03	12	0.13	1076.00	15152.00	28618	20240223	-45.45	11243	20241210	38.84	15790	-1.14	20250115	13080	19.34	20250102	29450	-46.99	20240223	11570	34.92	20241210	3.66	N	282880	500	55 억	156542	N	N	0	N	N
66	20250114	161034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15710	790	2	5.29	2193653740	142514	120.34	14920	15720	14920	19390	10450	14920	15392.16	1.27	15259	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1750	14.60	1.04	12	1.28	1076.00	15152.00	28618	20240223	-45.10	11243	20241210	39.73	15720	-0.06	20250114	13080	20.11	20250102	29450	-46.66	20240223	11570	35.78	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
67	20250114	151051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15660	740	2	4.96	2074300500	134909	113.92	14920	15720	14920	19390	10450	14920	15375.55	1.27	14291	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1745	14.55	1.03	12	1.21	1076.00	15152.00	28618	20240223	-45.28	11243	20241210	39.29	15720	-0.38	20250114	13080	19.72	20250102	29450	-46.83	20240223	11570	35.35	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
68	20250114	141047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15570	650	2	4.36	1727754940	112738	95.20	14920	15670	14920	19390	10450	14920	15325.40	1.27	10026	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1735	14.47	1.03	12	1.01	1076.00	15152.00	28618	20240223	-45.59	11243	20241210	38.49	15670	-0.64	20250114	13080	19.04	20250102	29450	-47.13	20240223	11570	34.57	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
69	20250114	131047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15380	460	2	3.08	1225023940	80432	67.92	14920	15460	14920	19390	10450	14920	15230.55	1.27	3124	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1714	14.29	1.02	12	0.72	1076.00	15152.00	28618	20240223	-46.26	11243	20241210	36.80	15650	-1.73	20250102	13080	17.58	20250102	29450	-47.78	20240223	11570	32.93	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
70	20250114	121043	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15400	480	2	3.22	1168185250	76732	64.79	14920	15460	14920	19390	10450	14920	15224.23	1.27	3303	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1716	14.31	1.02	12	0.69	1076.00	15152.00	28618	20240223	-46.19	11243	20241210	36.97	15650	-1.60	20250102	13080	17.74	20250102	29450	-47.71	20240223	11570	33.10	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
71	20250114	111041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15410	490	2	3.28	984259850	64800	54.72	14920	15410	14920	19390	10450	14920	15189.20	1.27	3402	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1717	14.32	1.02	12	0.58	1076.00	15152.00	28618	20240223	-46.15	11243	20241210	37.06	15650	-1.53	20250102	13080	17.81	20250102	29450	-47.67	20240223	11570	33.19	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
72	20250114	101042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15180	260	2	1.74	535883910	35493	29.97	14920	15190	14920	19390	10450	14920	15098.30	1.27	2441	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1691	14.11	1.00	12	0.32	1076.00	15152.00	28618	20240223	-46.96	11243	20241210	35.02	15650	-3.00	20250102	13080	16.06	20250102	29450	-48.46	20240223	11570	31.20	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
73	20250114	091046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15160	240	2	1.61	270968230	17965	15.17	14920	15180	14920	19390	10450	14920	15083.12	1.27	2280	15566	15242	14946	14622	14326	15405	14785	56	4470	500	10740	10	1	11141807	1689	14.09	1.00	12	0.16	1076.00	15152.00	28618	20240223	-47.03	11243	20241210	34.84	15650	-3.13	20250102	13080	15.90	20250102	29450	-48.52	20240223	11570	31.03	20241210	3.66	N	282880	500	55 억	141498	N	N	0	N	N
74	20250113	161031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	-10	5	-0.07	1770006110	117749	193.38	14830	15270	14650	19400	10460	14930	15032.11	1.41	-15947	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1662	13.87	0.98	12	1.06	1076.00	15152.00	28618	20240223	-47.86	11243	20241210	32.70	15650	-4.66	20250102	13080	14.07	20250102	29450	-49.34	20240223	11570	28.95	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
75	20250113	151037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14930	0	3	0.00	1732228290	115215	189.22	14830	15270	14650	19400	10460	14930	15034.75	1.41	-14865	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1663	13.88	0.99	12	1.03	1076.00	15152.00	28618	20240223	-47.83	11243	20241210	32.79	15650	-4.60	20250102	13080	14.14	20250102	29450	-49.30	20240223	11570	29.04	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
76	20250113	141013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14960	30	2	0.20	1515184260	100640	165.28	14830	15270	14650	19400	10460	14930	15055.49	1.41	-7650	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1667	13.90	0.99	12	0.90	1076.00	15152.00	28618	20240223	-47.73	11243	20241210	33.06	15650	-4.41	20250102	13080	14.37	20250102	29450	-49.20	20240223	11570	29.30	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
77	20250113	131020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	60	2	0.40	1449507700	96261	158.09	14830	15270	14650	19400	10460	14930	15058.10	1.41	-6362	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1670	13.93	0.99	12	0.86	1076.00	15152.00	28618	20240223	-47.62	11243	20241210	33.33	15650	-4.22	20250102	13080	14.60	20250102	29450	-49.10	20240223	11570	29.56	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
78	20250113	121024	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15060	130	2	0.87	1374744310	91286	149.92	14830	15270	14650	19400	10460	14930	15059.75	1.41	-5111	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1678	14.00	0.99	12	0.82	1076.00	15152.00	28618	20240223	-47.38	11243	20241210	33.95	15650	-3.77	20250102	13080	15.14	20250102	29450	-48.86	20240223	11570	30.16	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
79	20250113	111023	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15020	90	2	0.60	1309573240	86958	142.81	14830	15270	14650	19400	10460	14930	15059.84	1.41	-4489	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1673	13.96	0.99	12	0.78	1076.00	15152.00	28618	20240223	-47.52	11243	20241210	33.59	15650	-4.03	20250102	13080	14.83	20250102	29450	-49.00	20240223	11570	29.82	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
80	20250113	101021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	-10	5	-0.07	1040565210	69101	113.48	14830	15270	14650	19400	10460	14930	15058.61	1.41	-5305	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1662	13.87	0.98	12	0.62	1076.00	15152.00	28618	20240223	-47.86	11243	20241210	32.70	15650	-4.66	20250102	13080	14.07	20250102	29450	-49.34	20240223	11570	28.95	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
81	20250113	091029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14770	-160	5	-1.07	108567140	7355	12.08	14830	14830	14650	19400	10460	14930	14761.00	1.41	-2427	15150	15040	14840	14730	14530	14940	14630	56	4470	500	10740	10	1	11141807	1646	13.73	0.97	12	0.07	1076.00	15152.00	28618	20240223	-48.39	11243	20241210	31.37	15650	-5.62	20250102	13080	12.92	20250102	29450	-49.85	20240223	11570	27.66	20241210	3.67	N	282880	500	55 억	157359	N	N	0	N	N
82	20250110	161003	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14930	220	2	1.50	895753670	60465	114.27	14940	14950	14640	19120	10300	14710	14814.34	1.46	-5592	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1663	13.88	0.99	12	0.54	1076.00	15152.00	28618	20240223	-47.83	11243	20241210	32.79	15650	-4.60	20250102	13080	14.14	20250102	29450	-49.30	20240223	11570	29.04	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
83	20250110	151010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	150	2	1.02	839755740	56703	107.16	14940	14950	14640	19120	10300	14710	14809.72	1.46	-4843	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1656	13.81	0.98	12	0.51	1076.00	15152.00	28618	20240223	-48.07	11243	20241210	32.17	15650	-5.05	20250102	13080	13.61	20250102	29450	-49.54	20240223	11570	28.44	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
84	20250110	141018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	210	2	1.43	709946190	47986	90.68	14940	14950	14640	19120	10300	14710	14794.86	1.46	-4973	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1662	13.87	0.98	12	0.43	1076.00	15152.00	28618	20240223	-47.86	11243	20241210	32.70	15650	-4.66	20250102	13080	14.07	20250102	29450	-49.34	20240223	11570	28.95	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
85	20250110	131017	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	210	2	1.43	644844090	43614	82.42	14940	14940	14640	19120	10300	14710	14785.25	1.46	-6804	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1662	13.87	0.98	12	0.39	1076.00	15152.00	28618	20240223	-47.86	11243	20241210	32.70	15650	-4.66	20250102	13080	14.07	20250102	29450	-49.34	20240223	11570	28.95	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
86	20250110	121018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	140	2	0.95	514761990	34879	65.91	14940	14940	14640	19120	10300	14710	14758.51	1.46	-4392	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1655	13.80	0.98	12	0.31	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	15650	-5.11	20250102	13080	13.53	20250102	29450	-49.58	20240223	11570	28.35	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
87	20250110	111016	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14780	70	2	0.48	432927850	29343	55.45	14940	14940	14640	19120	10300	14710	14754.04	1.46	-6243	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1647	13.74	0.98	12	0.26	1076.00	15152.00	28618	20240223	-48.35	11243	20241210	31.46	15650	-5.56	20250102	13080	13.00	20250102	29450	-49.81	20240223	11570	27.74	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
88	20250110	101013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14840	130	2	0.88	340886990	23108	43.67	14940	14940	14640	19120	10300	14710	14751.90	1.46	-6461	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1653	13.79	0.98	12	0.21	1076.00	15152.00	28618	20240223	-48.14	11243	20241210	31.99	15650	-5.18	20250102	13080	13.46	20250102	29450	-49.61	20240223	11570	28.26	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
89	20250110	091018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14740	30	2	0.20	111222170	7539	14.25	14940	14940	14640	19120	10300	14710	14752.91	1.46	-4610	15196	14952	14646	14402	14096	14800	14250	56	4410	500	10590	10	1	11141807	1642	13.70	0.97	12	0.07	1076.00	15152.00	28618	20240223	-48.49	11243	20241210	31.10	15650	-5.81	20250102	13080	12.69	20250102	29450	-49.95	20240223	11570	27.40	20241210	3.65	N	282880	500	55 억	163073	N	N	0	N	N
90	20250109	161007	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14710	0	3	0.00	759374490	52371	69.57	14730	14890	14340	19120	10300	14710	14499.90	1.49	-2603	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1639	13.67	0.97	12	0.47	1076.00	15152.00	28618	20240223	-48.60	11243	20241210	30.84	15650	-6.01	20250102	13080	12.46	20250102	29450	-50.05	20240223	11570	27.14	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
91	20250109	151003	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14690	-20	5	-0.14	733990000	50645	67.27	14730	14890	14340	19120	10300	14710	14492.84	1.49	-1945	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1637	13.65	0.97	12	0.45	1076.00	15152.00	28618	20240223	-48.67	11243	20241210	30.66	15650	-6.13	20250102	13080	12.31	20250102	29450	-50.12	20240223	11570	26.97	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
92	20250109	141011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14540	-170	5	-1.16	591321160	40926	54.36	14730	14730	14340	19120	10300	14710	14448.55	1.49	-2384	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1620	13.51	0.96	12	0.37	1076.00	15152.00	28618	20240223	-49.19	11243	20241210	29.32	15650	-7.09	20250102	13080	11.16	20250102	29450	-50.63	20240223	11570	25.67	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
93	20250109	131009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14480	-230	5	-1.56	484140300	33534	44.54	14730	14730	14340	19120	10300	14710	14437.30	1.49	-3110	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1613	13.46	0.96	12	0.30	1076.00	15152.00	28618	20240223	-49.40	11243	20241210	28.79	15650	-7.48	20250102	13080	10.70	20250102	29450	-50.83	20240223	11570	25.15	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
94	20250109	121010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14530	-180	5	-1.22	439090290	30425	40.41	14730	14730	14340	19120	10300	14710	14431.89	1.49	-3038	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1619	13.50	0.96	12	0.27	1076.00	15152.00	28618	20240223	-49.23	11243	20241210	29.24	15650	-7.16	20250102	13080	11.09	20250102	29450	-50.66	20240223	11570	25.58	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
95	20250109	111014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14480	-230	5	-1.56	360590560	25001	33.21	14730	14730	14340	19120	10300	14710	14423.05	1.49	-1919	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1613	13.46	0.96	12	0.22	1076.00	15152.00	28618	20240223	-49.40	11243	20241210	28.79	15650	-7.48	20250102	13080	10.70	20250102	29450	-50.83	20240223	11570	25.15	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
96	20250109	101011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	-310	5	-2.11	328045120	22744	30.21	14730	14730	14340	19120	10300	14710	14423.37	1.49	-2546	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1604	13.38	0.95	12	0.20	1076.00	15152.00	28618	20240223	-49.68	11243	20241210	28.08	15650	-7.99	20250102	13080	10.09	20250102	29450	-51.10	20240223	11570	24.46	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
97	20250109	091016	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14480	-230	5	-1.56	77395460	5323	7.07	14730	14730	14380	19120	10300	14710	14539.82	1.49	-2547	14996	14852	14606	14462	14216	14925	14535	56	4410	500	10590	10	1	11141807	1613	13.46	0.96	12	0.05	1076.00	15152.00	28618	20240223	-49.40	11243	20241210	28.79	15650	-7.48	20250102	13080	10.70	20250102	29450	-50.83	20240223	11570	25.15	20241210	3.63	N	282880	500	55 억	165676	N	N	0	N	N
98	20250108	161002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14710	80	2	0.55	1062552050	72910	68.46	14630	14750	14360	19010	10250	14630	14568.60	1.38	11987	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1639	13.67	0.97	12	0.65	1076.00	15152.00	28618	20240223	-48.60	11243	20241210	30.84	15650	-6.01	20250102	13080	12.46	20250102	29450	-50.05	20240223	11570	27.14	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
99	20250108	151006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14680	50	2	0.34	953751230	65507	61.51	14630	14750	14360	19010	10250	14630	14559.53	1.38	12762	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1636	13.64	0.97	12	0.59	1076.00	15152.00	28618	20240223	-48.70	11243	20241210	30.57	15650	-6.20	20250102	13080	12.23	20250102	29450	-50.15	20240223	11570	26.88	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
100	20250108	141009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14630	0	3	0.00	872201850	59949	56.29	14630	14680	14360	19010	10250	14630	14549.06	1.38	12621	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1630	13.60	0.97	12	0.54	1076.00	15152.00	28618	20240223	-48.88	11243	20241210	30.13	15650	-6.52	20250102	13080	11.85	20250102	29450	-50.32	20240223	11570	26.45	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
101	20250108	131007	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14560	-70	5	-0.48	732742720	50404	47.33	14630	14680	14360	19010	10250	14630	14537.39	1.38	7793	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1622	13.53	0.96	12	0.45	1076.00	15152.00	28618	20240223	-49.12	11243	20241210	29.50	15650	-6.96	20250102	13080	11.31	20250102	29450	-50.56	20240223	11570	25.84	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
102	20250108	121004	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14620	-10	5	-0.07	644557820	44359	41.65	14630	14680	14360	19010	10250	14630	14530.49	1.38	6222	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1629	13.59	0.96	12	0.40	1076.00	15152.00	28618	20240223	-48.91	11243	20241210	30.04	15650	-6.58	20250102	13080	11.77	20250102	29450	-50.36	20240223	11570	26.36	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
103	20250108	111005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14660	30	2	0.21	551013270	37951	35.64	14630	14680	14360	19010	10250	14630	14519.07	1.38	7055	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1633	13.62	0.97	12	0.34	1076.00	15152.00	28618	20240223	-48.77	11243	20241210	30.39	15650	-6.33	20250102	13080	12.08	20250102	29450	-50.22	20240223	11570	26.71	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
104	20250108	101006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	-110	5	-0.75	408050060	28140	26.42	14630	14680	14360	19010	10250	14630	14500.71	1.38	5849	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1618	13.49	0.96	12	0.25	1076.00	15152.00	28618	20240223	-49.26	11243	20241210	29.15	15650	-7.22	20250102	13080	11.01	20250102	29450	-50.70	20240223	11570	25.50	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
105	20250108	091006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14570	-60	5	-0.41	103170200	7090	6.66	14630	14680	14490	19010	10250	14630	14551.51	1.38	3020	15303	14966	14773	14436	14243	14870	14340	56	4380	500	10530	10	1	11141807	1623	13.54	0.96	12	0.06	1076.00	15152.00	28618	20240223	-49.09	11243	20241210	29.59	15650	-6.90	20250102	13080	11.39	20250102	29450	-50.53	20240223	11570	25.93	20241210	3.63	N	282880	500	55 억	153692	N	N	0	N	N
106	20250107	160957	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14630	-200	5	-1.35	1571150410	105852	66.72	14830	15110	14580	19270	10390	14830	14843.70	1.42	-4889	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1630	13.60	0.97	12	0.95	1076.00	15152.00	28618	20240223	-48.88	11243	20241210	30.13	15650	-6.52	20250102	13080	11.85	20250102	29450	-50.32	20240223	11570	26.45	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
107	20250107	150959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14670	-160	5	-1.08	1531517430	103145	65.01	14830	15110	14580	19270	10390	14830	14848.21	1.42	-4760	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1635	13.63	0.97	12	0.93	1076.00	15152.00	28618	20240223	-48.74	11243	20241210	30.48	15650	-6.26	20250102	13080	12.16	20250102	29450	-50.19	20240223	11570	26.79	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
108	20250107	140957	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14720	-110	5	-0.74	1342770750	90255	56.89	14830	15110	14670	19270	10390	14830	14877.55	1.42	-3744	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1640	13.68	0.97	12	0.81	1076.00	15152.00	28618	20240223	-48.56	11243	20241210	30.93	15650	-5.94	20250102	13080	12.54	20250102	29450	-50.02	20240223	11570	27.23	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
109	20250107	130956	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14700	-130	5	-0.88	1223873170	82173	51.79	14830	15110	14700	19270	10390	14830	14893.91	1.42	-1132	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1638	13.66	0.97	12	0.74	1076.00	15152.00	28618	20240223	-48.63	11243	20241210	30.75	15650	-6.07	20250102	13080	12.39	20250102	29450	-50.08	20240223	11570	27.05	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
110	20250107	120958	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14770	-60	5	-0.40	1084069090	72692	45.82	14830	15110	14710	19270	10390	14830	14913.25	1.42	3732	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1646	13.73	0.97	12	0.65	1076.00	15152.00	28618	20240223	-48.39	11243	20241210	31.37	15650	-5.62	20250102	13080	12.92	20250102	29450	-49.85	20240223	11570	27.66	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
111	20250107	110954	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14840	10	2	0.07	1007261670	67510	42.55	14830	15110	14710	19270	10390	14830	14920.26	1.42	2724	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1653	13.79	0.98	12	0.61	1076.00	15152.00	28618	20240223	-48.14	11243	20241210	31.99	15650	-5.18	20250102	13080	13.46	20250102	29450	-49.61	20240223	11570	28.26	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
112	20250107	100959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	50	2	0.34	707115030	47230	29.77	14830	15110	14810	19270	10390	14830	14971.91	1.42	562	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1658	13.83	0.98	12	0.42	1076.00	15152.00	28618	20240223	-48.00	11243	20241210	32.35	15650	-4.92	20250102	13080	13.76	20250102	29450	-49.47	20240223	11570	28.61	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
113	20250107	091002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14950	120	2	0.81	206095680	13746	8.66	14830	15110	14810	19270	10390	14830	14993.85	1.42	-877	15303	15066	14763	14526	14223	15185	14645	56	4440	500	10670	10	1	11141807	1666	13.89	0.99	12	0.12	1076.00	15152.00	28618	20240223	-47.76	11243	20241210	32.97	15650	-4.47	20250102	13080	14.30	20250102	29450	-49.24	20240223	11570	29.21	20241210	3.59	N	282880	500	55 억	158357	N	N	1	N	N
114	20250106	160946	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14830	310	2	2.13	2318160150	157183	107.87	14540	15000	14460	18870	10170	14520	14747.97	1.26	18211	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1652	13.78	0.98	12	1.41	1076.00	15152.00	28618	20240223	-48.18	11243	20241210	31.90	15650	-5.24	20250102	13080	13.38	20250102	29450	-49.64	20240223	11570	28.18	20241210	3.39	N	282880	500	55 억	140378	N	N	1	N	N
115	20250106	150945	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14870	350	2	2.41	2214783290	150221	103.09	14540	15000	14460	18870	10170	14520	14743.58	1.26	16715	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1657	13.82	0.98	12	1.35	1076.00	15152.00	28618	20240223	-48.04	11243	20241210	32.26	15650	-4.98	20250102	13080	13.69	20250102	29450	-49.51	20240223	11570	28.52	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
116	20250106	140947	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14780	260	2	1.79	1819925940	123682	84.88	14540	14990	14460	18870	10170	14520	14714.64	1.26	8991	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1647	13.74	0.98	12	1.11	1076.00	15152.00	28618	20240223	-48.35	11243	20241210	31.46	15650	-5.56	20250102	13080	13.00	20250102	29450	-49.81	20240223	11570	27.74	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
117	20250106	130935	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	340	2	2.34	1637256980	111336	76.41	14540	14990	14460	18870	10170	14520	14705.64	1.26	8849	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1656	13.81	0.98	12	1.00	1076.00	15152.00	28618	20240223	-48.07	11243	20241210	32.17	15650	-5.05	20250102	13080	13.61	20250102	29450	-49.54	20240223	11570	28.44	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
118	20250106	120943	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14870	350	2	2.41	1357563840	92564	63.52	14540	14910	14460	18870	10170	14520	14666.30	1.26	5379	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1657	13.82	0.98	12	0.83	1076.00	15152.00	28618	20240223	-48.04	11243	20241210	32.26	15650	-4.98	20250102	13080	13.69	20250102	29450	-49.51	20240223	11570	28.52	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
119	20250106	110940	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14690	170	2	1.17	964585230	65985	45.28	14540	14730	14460	18870	10170	14520	14618.33	1.26	10022	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1637	13.65	0.97	12	0.59	1076.00	15152.00	28618	20240223	-48.67	11243	20241210	30.66	15650	-6.13	20250102	13080	12.31	20250102	29450	-50.12	20240223	11570	26.97	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
120	20250106	100936	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14620	100	2	0.69	646355070	44288	30.39	14540	14720	14460	18870	10170	14520	14594.45	1.26	6606	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1629	13.59	0.96	12	0.40	1076.00	15152.00	28618	20240223	-48.91	11243	20241210	30.04	15650	-6.58	20250102	13080	11.77	20250102	29450	-50.36	20240223	11570	26.36	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
121	20250106	090938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14700	180	2	1.24	228086260	15673	10.76	14540	14720	14460	18870	10170	14520	14552.93	1.26	3517	14773	14646	14473	14346	14173	14710	14410	56	4350	500	10450	10	1	11141807	1638	13.66	0.97	12	0.14	1076.00	15152.00	28618	20240223	-48.63	11243	20241210	30.75	15650	-6.07	20250102	13080	12.39	20250102	29450	-50.08	20240223	11570	27.05	20241210	3.39	N	282880	500	55 억	140378	N	N	0	N	N
122	20250103	160934	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	-80	5	-0.55	2081375600	144262	11.53	14360	14600	14300	18980	10220	14600	14427.44	1.21	4820	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1618	13.49	0.96	12	1.29	1076.00	15152.00	28618	20240223	-49.26	11243	20241210	29.15	15650	-7.22	20250102	13080	11.01	20250102	29450	-50.70	20240223	11570	25.50	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
123	20250103	150936	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	-150	5	-1.03	1927087010	133589	10.68	14360	14600	14300	18980	10220	14600	14425.40	1.21	1323	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1610	13.43	0.95	12	1.20	1076.00	15152.00	28618	20240223	-49.51	11243	20241210	28.52	15650	-7.67	20250102	13080	10.47	20250102	29450	-50.93	20240223	11570	24.89	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
124	20250103	140937	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14420	-180	5	-1.23	1787038720	123866	9.90	14360	14600	14300	18980	10220	14600	14427.10	1.21	1134	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1607	13.40	0.95	12	1.11	1076.00	15152.00	28618	20240223	-49.61	11243	20241210	28.26	15650	-7.86	20250102	13080	10.24	20250102	29450	-51.04	20240223	11570	24.63	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
125	20250103	130936	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14410	-190	5	-1.30	1582057710	109625	8.76	14360	14600	14300	18980	10220	14600	14431.44	1.21	3749	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1606	13.39	0.95	12	0.98	1076.00	15152.00	28618	20240223	-49.65	11243	20241210	28.17	15650	-7.92	20250102	13080	10.17	20250102	29450	-51.07	20240223	11570	24.55	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
126	20250103	120936	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14440	-160	5	-1.10	1474769050	102187	8.17	14360	14600	14300	18980	10220	14600	14431.95	1.21	5099	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1609	13.42	0.95	12	0.92	1076.00	15152.00	28618	20240223	-49.54	11243	20241210	28.44	15650	-7.73	20250102	13080	10.40	20250102	29450	-50.97	20240223	11570	24.81	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
127	20250103	110936	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14420	-180	5	-1.23	1337259050	92634	7.41	14360	14600	14300	18980	10220	14600	14435.82	1.21	2850	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1607	13.40	0.95	12	0.83	1076.00	15152.00	28618	20240223	-49.61	11243	20241210	28.26	15650	-7.86	20250102	13080	10.24	20250102	29450	-51.04	20240223	11570	24.63	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
128	20250103	100933	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14390	-210	5	-1.44	1002612200	69364	5.55	14360	14600	14300	18980	10220	14600	14454.21	1.21	8112	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1603	13.37	0.95	12	0.62	1076.00	15152.00	28618	20240223	-49.72	11243	20241210	27.99	15650	-8.05	20250102	13080	10.02	20250102	29450	-51.14	20240223	11570	24.37	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
129	20250103	090937	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14510	-90	5	-0.62	413449440	28600	2.29	14360	14600	14300	18980	10220	14600	14455.93	1.21	9070	17013	15806	14443	13236	11873	16410	13840	56	4380	500	10510	10	1	11141807	1617	13.49	0.96	12	0.26	1076.00	15152.00	28618	20240223	-49.30	11243	20241210	29.06	15650	-7.28	20250102	13080	10.93	20250102	29450	-50.73	20240223	11570	25.41	20241210	3.42	N	282880	500	55 억	134850	N	N	0	N	N
130	20250102	160926	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	1530	2	11.71	18528475670	1244870	7157.30	13080	15650	13080	16990	9150	13070	14884.37	1.59	-43847	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1627	13.57	0.96	12	11.17	1076.00	15152.00	28618	20240223	-48.98	11243	20241210	29.86	15650	-6.71	20250102	13080	11.62	20250102	29450	-50.42	20240223	11570	26.19	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
131	20250102	150927	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14630	1560	2	11.94	18196268140	1222152	7026.69	13080	15650	13080	16990	9150	13070	14888.71	1.59	-41531	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1630	13.60	0.97	12	10.97	1076.00	15152.00	28618	20240223	-48.88	11243	20241210	30.13	15650	-6.52	20250102	13080	11.85	20250102	29450	-50.32	20240223	11570	26.45	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
132	20250102	140924	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14810	1740	2	13.31	16978293800	1139168	6549.58	13080	15650	13080	16990	9150	13070	14904.12	1.59	-61669	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1650	13.76	0.98	12	10.22	1076.00	15152.00	28618	20240223	-48.25	11243	20241210	31.73	15650	-5.37	20250102	13080	13.23	20250102	29450	-49.71	20240223	11570	28.00	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
133	20250102	130928	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	1450	2	11.09	4083462840	288782	1660.33	13080	14660	13080	16990	9150	13070	14140.30	1.59	3393	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1618	13.49	0.96	12	2.59	1076.00	15152.00	28618	20240223	-49.26	11243	20241210	29.15	14660	-0.95	20250102	13080	11.01	20250102	29450	-50.70	20240223	11570	25.50	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
134	20250102	120925	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14040	970	2	7.42	3176529200	225343	1295.60	13080	14660	13080	16990	9150	13070	14096.42	1.59	-6243	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1564	13.05	0.93	12	2.02	1076.00	15152.00	28618	20240223	-50.94	11243	20241210	24.88	14660	-4.23	20250102	13080	7.34	20250102	29450	-52.33	20240223	11570	21.35	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
135	20250102	110915	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13960	890	2	6.81	2968556070	210496	1210.23	13080	14660	13080	16990	9150	13070	14102.67	1.59	-9337	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1555	12.97	0.92	12	1.89	1076.00	15152.00	28618	20240223	-51.22	11243	20241210	24.17	14660	-4.77	20250102	13080	6.73	20250102	29450	-52.60	20240223	11570	20.66	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
136	20250102	100923	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13810	740	2	5.66	536824900	38437	220.99	13080	14300	13080	16990	9150	13070	13966.36	1.59	-6379	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1539	12.83	0.91	12	0.34	1076.00	15152.00	28618	20240223	-51.74	11243	20241210	22.83	14300	-3.43	20250102	13080	5.58	20250102	29450	-53.11	20240223	11570	19.36	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N
137	20250102	090913	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13070	0	3	0.00	0	0	0.00	0	0	0	16990	9150	13070	0.00	1.59	0	13363	13216	13023	12876	12683	13290	12950	56	3920	500	9410	10	1	11141807	1456	12.15	0.86	12	0.00	1076.00	15152.00	28618	20240223	-54.33	11243	20241210	16.25	0	0.00	0	0	0.00	0	29450	-55.62	20240223	11570	12.96	20241210	3.37	N	282880	500	55 억	176962	N	N	6	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History