KissMeData/083930/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14400	140	2	0.98	622065830	43307	72.58	14210	14680	14180	18530	9990	14260	14364.07	5.55	6980	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2147	52.17	1.17	12	0.29	276.00	12348.00	21400	20240617	-32.71	10740	20241209	34.08	14910	-3.42	20250122	11820	21.83	20250103	21400	-32.71	20240617	10740	34.08	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
3	20250124	150710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14280	20	2	0.14	491497550	34144	57.22	14210	14680	14210	18530	9990	14260	14394.84	5.55	5169	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2130	51.74	1.16	12	0.23	276.00	12348.00	21400	20240617	-33.27	10740	20241209	32.96	14910	-4.23	20250122	11820	20.81	20250103	21400	-33.27	20240617	10740	32.96	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
4	20250124	140710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14310	50	2	0.35	438436200	30428	50.99	14210	14680	14210	18530	9990	14260	14408.97	5.55	4480	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2134	51.85	1.16	12	0.20	276.00	12348.00	21400	20240617	-33.13	10740	20241209	33.24	14910	-4.02	20250122	11820	21.07	20250103	21400	-33.13	20240617	10740	33.24	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
5	20250124	130710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14360	100	2	0.70	401588770	27859	46.69	14210	14680	14210	18530	9990	14260	14415.05	5.55	4844	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2141	52.03	1.16	12	0.19	276.00	12348.00	21400	20240617	-32.90	10740	20241209	33.71	14910	-3.69	20250122	11820	21.49	20250103	21400	-32.90	20240617	10740	33.71	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
6	20250124	120708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14380	120	2	0.84	333147220	23097	38.71	14210	14680	14210	18530	9990	14260	14423.83	5.55	4838	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2144	52.10	1.16	12	0.15	276.00	12348.00	21400	20240617	-32.80	10740	20241209	33.89	14910	-3.55	20250122	11820	21.66	20250103	21400	-32.80	20240617	10740	33.89	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
7	20250124	110710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14390	130	2	0.91	237167650	16439	27.55	14210	14680	14210	18530	9990	14260	14427.13	5.55	1581	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2146	52.14	1.17	12	0.11	276.00	12348.00	21400	20240617	-32.76	10740	20241209	33.99	14910	-3.49	20250122	11820	21.74	20250103	21400	-32.76	20240617	10740	33.99	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
8	20250124	100707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14460	200	2	1.40	176277810	12209	20.46	14210	14680	14210	18530	9990	14260	14438.35	5.55	2227	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2156	52.39	1.17	12	0.08	276.00	12348.00	21400	20240617	-32.43	10740	20241209	34.64	14910	-3.02	20250122	11820	22.34	20250103	21400	-32.43	20240617	10740	34.64	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
9	20250124	090711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14380	120	2	0.84	6798220	477	0.80	14210	14450	14210	18530	9990	14260	14252.03	5.55	6	14746	14502	14346	14102	13946	14425	14025	80	4270	500	10550	10	1	14912798	2144	52.10	1.16	12	0.00	276.00	12348.00	21400	20240617	-32.80	10740	20241209	33.89	14910	-3.55	20250122	11820	21.66	20250103	21400	-32.80	20240617	10740	33.89	20241209	3.14	N	083930	500	79 억	827448	N	N	0	N	N
10	20250123	160707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14260	-330	5	-2.26	857112530	59641	66.28	14590	14590	14190	18960	10220	14590	14371.40	5.53	3334	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2127	51.67	1.15	12	0.40	276.00	12348.00	21400	20240617	-33.36	10740	20241209	32.77	14910	-4.36	20250122	11820	20.64	20250103	21400	-33.36	20240617	10740	32.77	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
11	20250123	150706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14240	-350	5	-2.40	830871230	57800	64.23	14590	14590	14190	18960	10220	14590	14374.82	5.53	2970	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2124	51.59	1.15	12	0.39	276.00	12348.00	21400	20240617	-33.46	10740	20241209	32.59	14910	-4.49	20250122	11820	20.47	20250103	21400	-33.46	20240617	10740	32.59	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
12	20250123	140706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14380	-210	5	-1.44	694407620	48236	53.60	14590	14590	14190	18960	10220	14590	14395.92	5.53	-488	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2144	52.10	1.16	12	0.32	276.00	12348.00	21400	20240617	-32.80	10740	20241209	33.89	14910	-3.55	20250122	11820	21.66	20250103	21400	-32.80	20240617	10740	33.89	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
13	20250123	130705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14470	-120	5	-0.82	652390770	45318	50.36	14590	14590	14190	18960	10220	14590	14395.70	5.53	-1036	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2158	52.43	1.17	12	0.30	276.00	12348.00	21400	20240617	-32.38	10740	20241209	34.73	14910	-2.95	20250122	11820	22.42	20250103	21400	-32.38	20240617	10740	34.73	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
14	20250123	120706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14370	-220	5	-1.51	535254760	37181	41.32	14590	14590	14190	18960	10220	14590	14395.75	5.53	-2756	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2143	52.07	1.16	12	0.25	276.00	12348.00	21400	20240617	-32.85	10740	20241209	33.80	14910	-3.62	20250122	11820	21.57	20250103	21400	-32.85	20240617	10740	33.80	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
15	20250123	110657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14480	-110	5	-0.75	423412170	29423	32.70	14590	14590	14190	18960	10220	14590	14390.30	5.53	-1859	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2159	52.46	1.17	12	0.20	276.00	12348.00	21400	20240617	-32.34	10740	20241209	34.82	14910	-2.88	20250122	11820	22.50	20250103	21400	-32.34	20240617	10740	34.82	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
16	20250123	100705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	-100	5	-0.69	327866490	22817	25.36	14590	14590	14190	18960	10220	14590	14369.09	5.53	-2399	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2161	52.50	1.17	12	0.15	276.00	12348.00	21400	20240617	-32.29	10740	20241209	34.92	14910	-2.82	20250122	11820	22.59	20250103	21400	-32.29	20240617	10740	34.92	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
17	20250123	090705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14460	-130	5	-0.89	65729980	4536	5.04	14590	14590	14430	18960	10220	14590	14490.03	5.53	-744	15230	14910	14590	14270	13950	15070	14430	80	4370	500	10790	10	1	14912798	2156	52.39	1.17	12	0.03	276.00	12348.00	21400	20240617	-32.43	10740	20241209	34.64	14910	-3.02	20250122	11820	22.34	20250103	21400	-32.43	20240617	10740	34.64	20241209	3.16	N	083930	500	79 억	824039	N	N	0	N	N
18	20250122	160700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14590	240	2	1.67	1322634460	89812	44.07	14350	14910	14270	18650	10050	14350	14727.33	5.37	23663	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2176	52.86	1.18	12	0.60	276.00	12348.00	21400	20240617	-31.82	10740	20241209	35.85	14910	-2.15	20250122	11820	23.43	20250103	21400	-31.82	20240617	10740	35.85	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
19	20250122	150701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14640	290	2	2.02	1212411840	82271	40.37	14350	14910	14270	18650	10050	14350	14736.81	5.37	24466	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2183	53.04	1.19	12	0.55	276.00	12348.00	21400	20240617	-31.59	10740	20241209	36.31	14910	-1.81	20250122	11820	23.86	20250103	21400	-31.59	20240617	10740	36.31	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
20	20250122	140700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14690	340	2	2.37	1171440250	79476	39.00	14350	14910	14270	18650	10050	14350	14739.55	5.37	23786	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2191	53.22	1.19	12	0.53	276.00	12348.00	21400	20240617	-31.36	10740	20241209	36.78	14910	-1.48	20250122	11820	24.28	20250103	21400	-31.36	20240617	10740	36.78	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
21	20250122	130702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14730	380	2	2.65	1148851730	77941	38.25	14350	14910	14270	18650	10050	14350	14740.02	5.37	23654	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2197	53.37	1.19	12	0.52	276.00	12348.00	21400	20240617	-31.17	10740	20241209	37.15	14910	-1.21	20250122	11820	24.62	20250103	21400	-31.17	20240617	10740	37.15	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
22	20250122	120659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14660	310	2	2.16	980178380	66446	32.61	14350	14910	14270	18650	10050	14350	14751.50	5.37	19546	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2186	53.12	1.19	12	0.45	276.00	12348.00	21400	20240617	-31.50	10740	20241209	36.50	14910	-1.68	20250122	11820	24.03	20250103	21400	-31.50	20240617	10740	36.50	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
23	20250122	110701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14740	390	2	2.72	833213720	56459	27.71	14350	14910	14270	18650	10050	14350	14757.85	5.37	20946	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2198	53.41	1.19	12	0.38	276.00	12348.00	21400	20240617	-31.12	10740	20241209	37.24	14910	-1.14	20250122	11820	24.70	20250103	21400	-31.12	20240617	10740	37.24	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
24	20250122	100701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14780	430	2	3.00	728394620	49347	24.22	14350	14910	14270	18650	10050	14350	14760.67	5.37	20802	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2204	53.55	1.20	12	0.33	276.00	12348.00	21400	20240617	-30.93	10740	20241209	37.62	14910	-0.87	20250122	11820	25.04	20250103	21400	-30.93	20240617	10740	37.62	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
25	20250122	090702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	150	2	1.05	78440420	5436	2.67	14350	14600	14270	18650	10050	14350	14429.81	5.37	-471	15316	14832	14416	13932	13516	14625	13725	80	4300	500	10610	10	1	14912798	2162	52.54	1.17	12	0.04	276.00	12348.00	21400	20240617	-32.24	10740	20241209	35.01	14900	-2.68	20250121	11820	22.67	20250103	21400	-32.24	20240617	10740	35.01	20241209	3.15	N	083930	500	79 억	800434	N	N	7	N	N
26	20250121	160657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	350	2	2.50	2928173960	203419	134.62	14390	14900	14000	18200	9800	14000	14395.06	5.32	6286	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2140	51.99	1.16	12	1.36	276.00	12348.00	21400	20240617	-32.94	10740	20241209	33.61	14900	-3.69	20250121	11820	21.40	20250103	21400	-32.94	20240617	10740	33.61	20241209	3.03	N	083930	500	79 억	793019	N	N	7	N	N
27	20250121	150659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14340	340	2	2.43	2876510460	199813	132.24	14390	14900	14000	18200	9800	14000	14396.19	5.32	5488	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2138	51.96	1.16	12	1.34	276.00	12348.00	21400	20240617	-32.99	10740	20241209	33.52	14900	-3.76	20250121	11820	21.32	20250103	21400	-32.99	20240617	10740	33.52	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
28	20250121	140659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14450	450	2	3.21	2752546760	191123	126.48	14390	14900	14000	18200	9800	14000	14402.15	5.32	4080	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2155	52.36	1.17	12	1.28	276.00	12348.00	21400	20240617	-32.48	10740	20241209	34.54	14900	-3.02	20250121	11820	22.25	20250103	21400	-32.48	20240617	10740	34.54	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
29	20250121	130658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14390	390	2	2.79	2222022670	154421	102.20	14390	14900	14000	18200	9800	14000	14389.61	5.32	3547	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2146	52.14	1.17	12	1.04	276.00	12348.00	21400	20240617	-32.76	10740	20241209	33.99	14900	-3.42	20250121	11820	21.74	20250103	21400	-32.76	20240617	10740	33.99	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
30	20250121	120649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14210	210	2	1.50	2105189020	146265	96.80	14390	14900	14000	18200	9800	14000	14393.22	5.32	4518	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2119	51.49	1.15	12	0.98	276.00	12348.00	21400	20240617	-33.60	10740	20241209	32.31	14900	-4.63	20250121	11820	20.22	20250103	21400	-33.60	20240617	10740	32.31	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
31	20250121	110625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14160	160	2	1.14	2007217610	139333	92.21	14390	14900	14000	18200	9800	14000	14406.16	5.32	4397	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2112	51.30	1.15	12	0.93	276.00	12348.00	21400	20240617	-33.83	10740	20241209	31.84	14900	-4.97	20250121	11820	19.80	20250103	21400	-33.83	20240617	10740	31.84	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
32	20250121	100620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14270	270	2	1.93	1667740660	115371	76.35	14390	14900	14010	18200	9800	14000	14455.81	5.32	5076	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2128	51.70	1.16	12	0.77	276.00	12348.00	21400	20240617	-33.32	10740	20241209	32.87	14900	-4.23	20250121	11820	20.73	20250103	21400	-33.32	20240617	10740	32.87	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
33	20250121	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14730	730	2	5.21	637235920	43629	28.87	14390	14900	14240	18200	9800	14000	14607.04	5.32	11179	14653	14326	13763	13436	12873	14490	13600	80	4200	500	10360	10	1	14912798	2197	53.37	1.19	12	0.29	276.00	12348.00	21400	20240617	-31.17	10740	20241209	37.15	14900	-1.14	20250121	11820	24.62	20250103	21400	-31.17	20240617	10740	37.15	20241209	3.03	N	083930	500	79 억	793019	N	N	3	N	N
34	20250120	160655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	850	2	6.46	2041032750	149924	44.45	13400	14090	13200	17090	9210	13150	13612.87	5.15	24986	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2088	50.72	1.13	12	1.01	276.00	12348.00	21400	20240617	-34.58	10740	20241209	30.35	14090	-0.64	20250120	11820	18.44	20250103	21400	-34.58	20240617	10740	30.35	20241209	3.02	N	083930	500	79 억	768388	N	N	3	N	N
35	20250120	150658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14060	910	2	6.92	1911377790	140687	41.71	13400	14060	13200	17090	9210	13150	13586.03	5.15	24874	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2097	50.94	1.14	12	0.94	276.00	12348.00	21400	20240617	-34.30	10740	20241209	30.91	14060	0.00	20250120	11820	18.95	20250103	21400	-34.30	20240617	10740	30.91	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
36	20250120	140656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13680	530	2	4.03	1566155780	115832	34.34	13400	13870	13200	17090	9210	13150	13520.92	5.15	24351	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2040	49.57	1.11	12	0.78	276.00	12348.00	21400	20240617	-36.07	10740	20241209	27.37	14040	-2.56	20250117	11820	15.74	20250103	21400	-36.07	20240617	10740	27.37	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
37	20250120	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13540	390	2	2.97	1106408700	82302	24.40	13400	13620	13200	17090	9210	13150	13443.28	5.15	15311	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2019	49.06	1.10	12	0.55	276.00	12348.00	21400	20240617	-36.73	10740	20241209	26.07	14040	-3.56	20250117	11820	14.55	20250103	21400	-36.73	20240617	10740	26.07	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
38	20250120	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13490	340	2	2.59	1074439670	79936	23.70	13400	13620	13200	17090	9210	13150	13441.25	5.15	15559	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2012	48.88	1.09	12	0.54	276.00	12348.00	21400	20240617	-36.96	10740	20241209	25.61	14040	-3.92	20250117	11820	14.13	20250103	21400	-36.96	20240617	10740	25.61	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
39	20250120	110658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13300	150	2	1.14	851463370	63357	18.78	13400	13620	13200	17090	9210	13150	13439.14	5.15	9528	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	1983	48.19	1.08	12	0.42	276.00	12348.00	21400	20240617	-37.85	10740	20241209	23.84	14040	-5.27	20250117	11820	12.52	20250103	21400	-37.85	20240617	10740	23.84	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
40	20250120	100657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	280	2	2.13	746521420	55499	16.45	13400	13620	13200	17090	9210	13150	13451.08	5.15	9731	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	2003	48.66	1.09	12	0.37	276.00	12348.00	21400	20240617	-37.24	10740	20241209	25.05	14040	-4.34	20250117	11820	13.62	20250103	21400	-37.24	20240617	10740	25.05	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
41	20250120	090658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13380	230	2	1.75	150101900	11197	3.32	13400	13530	13310	17090	9210	13150	13405.55	5.15	1005	14676	13912	13276	12512	11876	14295	12895	80	3940	500	9730	10	1	14912798	1995	48.48	1.08	12	0.08	276.00	12348.00	21400	20240617	-37.48	10740	20241209	24.58	14040	-4.70	20250117	11820	13.20	20250103	21400	-37.48	20240617	10740	24.58	20241209	3.02	N	083930	500	79 억	768388	N	N	0	N	N
42	20250117	160655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13150	450	2	3.54	4475798530	334695	1503.57	12770	14040	12640	16510	8890	12700	13373.71	5.24	-13368	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1961	47.64	1.06	12	2.24	276.00	12348.00	21400	20240617	-38.55	10740	20241209	22.44	14040	-6.34	20250117	11820	11.25	20250103	21400	-38.55	20240617	10740	22.44	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
43	20250117	150657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13330	630	2	4.96	4204697200	314206	1411.53	12770	14040	12640	16510	8890	12700	13381.98	5.24	-20010	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1988	48.30	1.08	12	2.11	276.00	12348.00	21400	20240617	-37.71	10740	20241209	24.12	14040	-5.06	20250117	11820	12.77	20250103	21400	-37.71	20240617	10740	24.12	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
44	20250117	140657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12790	90	2	0.71	333452090	26107	117.28	12770	12850	12640	16510	8890	12700	12772.52	5.24	8771	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1907	46.34	1.04	12	0.18	276.00	12348.00	21400	20240617	-40.23	10740	20241209	19.09	12930	-1.08	20250108	11820	8.21	20250103	21400	-40.23	20240617	10740	19.09	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
45	20250117	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12730	30	2	0.24	242060380	18959	85.17	12770	12850	12640	16510	8890	12700	12767.57	5.24	7244	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1898	46.12	1.03	12	0.13	276.00	12348.00	21400	20240617	-40.51	10740	20241209	18.53	12930	-1.55	20250108	11820	7.70	20250103	21400	-40.51	20240617	10740	18.53	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
46	20250117	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12780	80	2	0.63	229381690	17966	80.71	12770	12850	12640	16510	8890	12700	12767.54	5.24	7994	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1906	46.30	1.03	12	0.12	276.00	12348.00	21400	20240617	-40.28	10740	20241209	18.99	12930	-1.16	20250108	11820	8.12	20250103	21400	-40.28	20240617	10740	18.99	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
47	20250117	110655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12740	40	2	0.31	188955750	14801	66.49	12770	12850	12640	16510	8890	12700	12766.42	5.24	6354	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1900	46.16	1.03	12	0.10	276.00	12348.00	21400	20240617	-40.47	10740	20241209	18.62	12930	-1.47	20250108	11820	7.78	20250103	21400	-40.47	20240617	10740	18.62	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
48	20250117	100657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12740	40	2	0.31	168985520	13238	59.47	12770	12850	12640	16510	8890	12700	12765.19	5.24	6316	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1900	46.16	1.03	12	0.09	276.00	12348.00	21400	20240617	-40.47	10740	20241209	18.62	12930	-1.47	20250108	11820	7.78	20250103	21400	-40.47	20240617	10740	18.62	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
49	20250117	090657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	0	3	0.00	8158710	644	2.89	12770	12770	12640	16510	8890	12700	12668.80	5.24	-528	12953	12826	12743	12616	12533	12785	12575	80	3810	500	9390	10	1	14912798	1894	46.01	1.03	12	0.00	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	3.02	N	083930	500	79 억	781869	N	N	18	N	N
50	20250116	160652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	0	3	0.00	282835100	22163	72.46	12710	12870	12660	16510	8890	12700	12762.30	5.24	-227	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1894	46.01	1.03	12	0.15	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	3.02	N	083930	500	79 억	782000	N	N	18	N	N
51	20250116	150622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12670	-30	5	-0.24	273387500	21419	70.03	12710	12870	12660	16510	8890	12700	12763.78	5.24	-304	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1889	45.91	1.03	12	0.14	276.00	12348.00	21400	20240617	-40.79	10740	20241209	17.97	12930	-2.01	20250108	11820	7.19	20250103	21400	-40.79	20240617	10740	17.97	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
52	20250116	140655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	0	3	0.00	246553550	19304	63.11	12710	12870	12700	16510	8890	12700	12772.15	5.24	920	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1894	46.01	1.03	12	0.13	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
53	20250116	130654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12730	30	2	0.24	196366000	15360	50.22	12710	12870	12700	16510	8890	12700	12784.24	5.24	3502	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1898	46.12	1.03	12	0.10	276.00	12348.00	21400	20240617	-40.51	10740	20241209	18.53	12930	-1.55	20250108	11820	7.70	20250103	21400	-40.51	20240617	10740	18.53	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
54	20250116	120654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12740	40	2	0.31	180055100	14078	46.03	12710	12870	12700	16510	8890	12700	12789.82	5.24	4494	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1900	46.16	1.03	12	0.09	276.00	12348.00	21400	20240617	-40.47	10740	20241209	18.62	12930	-1.47	20250108	11820	7.78	20250103	21400	-40.47	20240617	10740	18.62	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
55	20250116	110656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12760	60	2	0.47	168083360	13139	42.96	12710	12870	12700	16510	8890	12700	12792.71	5.24	4543	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1903	46.23	1.03	12	0.09	276.00	12348.00	21400	20240617	-40.37	10740	20241209	18.81	12930	-1.31	20250108	11820	7.95	20250103	21400	-40.37	20240617	10740	18.81	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
56	20250116	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12710	10	2	0.08	144711860	11305	36.96	12710	12870	12710	16510	8890	12700	12800.70	5.24	4083	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1895	46.05	1.03	12	0.08	276.00	12348.00	21400	20240617	-40.61	10740	20241209	18.34	12930	-1.70	20250108	11820	7.53	20250103	21400	-40.61	20240617	10740	18.34	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
57	20250116	090656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12850	150	2	1.18	36760750	2870	9.38	12710	12850	12710	16510	8890	12700	12808.62	5.24	2090	13020	12860	12660	12500	12300	12940	12580	80	3810	500	9390	10	1	14912798	1916	46.56	1.04	12	0.02	276.00	12348.00	21400	20240617	-39.95	10740	20241209	19.65	12930	-0.62	20250108	11820	8.71	20250103	21400	-39.95	20240617	10740	19.65	20241209	3.02	N	083930	500	79 억	782000	N	N	0	N	N
58	20250115	160652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	110	2	0.87	386493290	30587	194.93	12650	12820	12460	16360	8820	12590	12635.85	5.19	6917	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1894	46.01	1.03	12	0.21	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
59	20250115	150654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12740	150	2	1.19	350755190	27777	177.03	12650	12820	12460	16360	8820	12590	12627.54	5.19	5958	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1900	46.16	1.03	12	0.19	276.00	12348.00	21400	20240617	-40.47	10740	20241209	18.62	12930	-1.47	20250108	11820	7.78	20250103	21400	-40.47	20240617	10740	18.62	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
60	20250115	140649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12750	160	2	1.27	264639570	21014	133.92	12650	12770	12460	16360	8820	12590	12593.49	5.19	4273	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1901	46.20	1.03	12	0.14	276.00	12348.00	21400	20240617	-40.42	10740	20241209	18.72	12930	-1.39	20250108	11820	7.87	20250103	21400	-40.42	20240617	10740	18.72	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
61	20250115	130653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12660	70	2	0.56	228826310	18192	115.94	12650	12770	12460	16360	8820	12590	12578.40	5.19	3079	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1888	45.87	1.03	12	0.12	276.00	12348.00	21400	20240617	-40.84	10740	20241209	17.88	12930	-2.09	20250108	11820	7.11	20250103	21400	-40.84	20240617	10740	17.88	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
62	20250115	120645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12500	-90	5	-0.71	174981410	13912	88.66	12650	12770	12460	16360	8820	12590	12577.73	5.19	232	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1864	45.29	1.01	12	0.09	276.00	12348.00	21400	20240617	-41.59	10740	20241209	16.39	12930	-3.33	20250108	11820	5.75	20250103	21400	-41.59	20240617	10740	16.39	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
63	20250115	110653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12470	-120	5	-0.95	82453080	6528	41.60	12650	12770	12460	16360	8820	12590	12630.68	5.19	792	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1860	45.18	1.01	12	0.04	276.00	12348.00	21400	20240617	-41.73	10740	20241209	16.11	12930	-3.56	20250108	11820	5.50	20250103	21400	-41.73	20240617	10740	16.11	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
64	20250115	100653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12610	20	2	0.16	52844620	4165	26.54	12650	12770	12610	16360	8820	12590	12687.78	5.19	774	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1881	45.69	1.02	12	0.03	276.00	12348.00	21400	20240617	-41.07	10740	20241209	17.41	12930	-2.47	20250108	11820	6.68	20250103	21400	-41.07	20240617	10740	17.41	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
65	20250115	090656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12640	50	2	0.40	771590	61	0.39	12650	12650	12640	16360	8820	12590	12649.02	5.19	-10	12763	12676	12553	12466	12343	12720	12510	80	3770	500	9310	10	1	14912798	1885	45.80	1.02	12	0.00	276.00	12348.00	21400	20240617	-40.93	10740	20241209	17.69	12930	-2.24	20250108	11820	6.94	20250103	21400	-40.93	20240617	10740	17.69	20241209	3.02	N	083930	500	79 억	774049	N	N	3	N	N
66	20250114	160639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12590	80	2	0.64	196411940	15690	77.92	12510	12640	12430	16260	8760	12510	12518.29	5.17	2669	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1878	45.62	1.02	12	0.11	276.00	12348.00	21400	20240617	-41.17	10740	20241209	17.23	12930	-2.63	20250108	11820	6.51	20250103	21400	-41.17	20240617	10740	17.23	20241209	3.02	N	083930	500	79 억	771380	N	N	3	N	N
67	20250114	150650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12560	50	2	0.40	184342520	14729	73.14	12510	12640	12430	16260	8760	12510	12515.62	5.17	1910	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1873	45.51	1.02	12	0.10	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	12930	-2.86	20250108	11820	6.26	20250103	21400	-41.31	20240617	10740	16.95	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
68	20250114	140649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12560	50	2	0.40	154047840	12321	61.19	12510	12640	12430	16260	8760	12510	12502.87	5.17	604	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1873	45.51	1.02	12	0.08	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	12930	-2.86	20250108	11820	6.26	20250103	21400	-41.31	20240617	10740	16.95	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
69	20250114	130649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12560	50	2	0.40	139590630	11173	55.48	12510	12640	12430	16260	8760	12510	12493.57	5.17	-94	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1873	45.51	1.02	12	0.07	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	12930	-2.86	20250108	11820	6.26	20250103	21400	-41.31	20240617	10740	16.95	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
70	20250114	120646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12510	0	3	0.00	134381060	10757	53.42	12510	12640	12430	16260	8760	12510	12492.43	5.17	-330	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1866	45.33	1.01	12	0.07	276.00	12348.00	21400	20240617	-41.54	10740	20241209	16.48	12930	-3.25	20250108	11820	5.84	20250103	21400	-41.54	20240617	10740	16.48	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
71	20250114	110648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12480	-30	5	-0.24	121919030	9759	48.46	12510	12640	12430	16260	8760	12510	12492.98	5.17	-626	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1861	45.22	1.01	12	0.07	276.00	12348.00	21400	20240617	-41.68	10740	20241209	16.20	12930	-3.48	20250108	11820	5.58	20250103	21400	-41.68	20240617	10740	16.20	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
72	20250114	100646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12500	-10	5	-0.08	89870440	7187	35.69	12510	12640	12430	16260	8760	12510	12504.58	5.17	-428	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1864	45.29	1.01	12	0.05	276.00	12348.00	21400	20240617	-41.59	10740	20241209	16.39	12930	-3.33	20250108	11820	5.75	20250103	21400	-41.59	20240617	10740	16.39	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
73	20250114	090648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	120	2	0.96	4248680	338	1.68	12510	12640	12510	16260	8760	12510	12570.06	5.17	-98	12810	12660	12560	12410	12310	12610	12360	80	3750	500	9250	10	1	14912798	1883	45.76	1.02	12	0.00	276.00	12348.00	21400	20240617	-40.98	10740	20241209	17.60	12930	-2.32	20250108	11820	6.85	20250103	21400	-40.98	20240617	10740	17.60	20241209	3.02	N	083930	500	79 억	771380	N	N	0	N	N
74	20250113	160640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12510	-220	5	-1.73	252379150	20131	103.26	12700	12710	12460	16540	8920	12730	12536.84	5.20	-3867	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1866	45.33	1.01	12	0.13	276.00	12348.00	21400	20240617	-41.54	10740	20241209	16.48	12930	-3.25	20250108	11820	5.84	20250103	21400	-41.54	20240617	10740	16.48	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
75	20250113	150643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12520	-210	5	-1.65	244193240	19477	99.91	12700	12710	12460	16540	8920	12730	12537.52	5.20	-3479	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1867	45.36	1.01	12	0.13	276.00	12348.00	21400	20240617	-41.50	10740	20241209	16.57	12930	-3.17	20250108	11820	5.92	20250103	21400	-41.50	20240617	10740	16.57	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
76	20250113	140635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12510	-220	5	-1.73	217469990	17337	88.93	12700	12710	12460	16540	8920	12730	12543.69	5.20	-2668	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1866	45.33	1.01	12	0.12	276.00	12348.00	21400	20240617	-41.54	10740	20241209	16.48	12930	-3.25	20250108	11820	5.84	20250103	21400	-41.54	20240617	10740	16.48	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
77	20250113	130634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12530	-200	5	-1.57	134781460	10723	55.00	12700	12710	12500	16540	8920	12730	12569.38	5.20	-3128	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1869	45.40	1.01	12	0.07	276.00	12348.00	21400	20240617	-41.45	10740	20241209	16.67	12930	-3.09	20250108	11820	6.01	20250103	21400	-41.45	20240617	10740	16.67	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
78	20250113	120636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12560	-170	5	-1.34	115635600	9196	47.17	12700	12710	12510	16540	8920	12730	12574.55	5.20	-2001	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1873	45.51	1.02	12	0.06	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	12930	-2.86	20250108	11820	6.26	20250103	21400	-41.31	20240617	10740	16.95	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
79	20250113	110635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12550	-180	5	-1.41	88301160	7019	36.00	12700	12710	12510	16540	8920	12730	12580.30	5.20	-2042	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1872	45.47	1.02	12	0.05	276.00	12348.00	21400	20240617	-41.36	10740	20241209	16.85	12930	-2.94	20250108	11820	6.18	20250103	21400	-41.36	20240617	10740	16.85	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
80	20250113	100634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12640	-90	5	-0.71	21634580	1708	8.76	12700	12710	12600	16540	8920	12730	12666.62	5.20	-789	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1885	45.80	1.02	12	0.01	276.00	12348.00	21400	20240617	-40.93	10740	20241209	17.69	12930	-2.24	20250108	11820	6.94	20250103	21400	-40.93	20240617	10740	17.69	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
81	20250113	090639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	-30	5	-0.24	2336800	184	0.94	12700	12700	12700	16540	8920	12730	12700.00	5.20	-58	13063	12896	12733	12566	12403	12815	12485	80	3810	500	9420	10	1	14912798	1894	46.01	1.03	12	0.00	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	3.01	N	083930	500	79 억	775247	N	N	0	N	N
82	20250110	160624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12730	-40	5	-0.31	246747970	19495	74.84	12900	12900	12570	16600	8940	12770	12656.99	5.22	-2833	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1898	46.12	1.03	12	0.13	276.00	12348.00	21400	20240617	-40.51	10740	20241209	18.53	12930	-1.55	20250108	11820	7.70	20250103	21400	-40.51	20240617	10740	18.53	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
83	20250110	150630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12640	-130	5	-1.02	231553270	18298	70.24	12900	12900	12570	16600	8940	12770	12654.57	5.22	-2195	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1885	45.80	1.02	12	0.12	276.00	12348.00	21400	20240617	-40.93	10740	20241209	17.69	12930	-2.24	20250108	11820	6.94	20250103	21400	-40.93	20240617	10740	17.69	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
84	20250110	140633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12690	-80	5	-0.63	206746820	16338	62.72	12900	12900	12570	16600	8940	12770	12654.35	5.22	-2265	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1892	45.98	1.03	12	0.11	276.00	12348.00	21400	20240617	-40.70	10740	20241209	18.16	12930	-1.86	20250108	11820	7.36	20250103	21400	-40.70	20240617	10740	18.16	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
85	20250110	130631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12710	-60	5	-0.47	192855240	15241	58.51	12900	12900	12570	16600	8940	12770	12653.71	5.22	-2527	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1895	46.05	1.03	12	0.10	276.00	12348.00	21400	20240617	-40.61	10740	20241209	18.34	12930	-1.70	20250108	11820	7.53	20250103	21400	-40.61	20240617	10740	18.34	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
86	20250110	120631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12620	-150	5	-1.17	111720390	8834	33.91	12900	12900	12570	16600	8940	12770	12646.64	5.22	-1879	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1882	45.72	1.02	12	0.06	276.00	12348.00	21400	20240617	-41.03	10740	20241209	17.50	12930	-2.40	20250108	11820	6.77	20250103	21400	-41.03	20240617	10740	17.50	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
87	20250110	110631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12610	-160	5	-1.25	91033610	7193	27.61	12900	12900	12600	16600	8940	12770	12655.86	5.22	-2291	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1881	45.69	1.02	12	0.05	276.00	12348.00	21400	20240617	-41.07	10740	20241209	17.41	12930	-2.47	20250108	11820	6.68	20250103	21400	-41.07	20240617	10740	17.41	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
88	20250110	100629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12670	-100	5	-0.78	40490770	3189	12.24	12900	12900	12660	16600	8940	12770	12697.01	5.22	-1268	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1889	45.91	1.03	12	0.02	276.00	12348.00	21400	20240617	-40.79	10740	20241209	17.97	12930	-2.01	20250108	11820	7.19	20250103	21400	-40.79	20240617	10740	17.97	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
89	20250110	090632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12690	-80	5	-0.63	3353730	264	1.01	12900	12900	12680	16600	8940	12770	12703.52	5.22	61	13103	12936	12723	12556	12343	12830	12450	80	3830	500	9440	10	1	14912798	1892	45.98	1.03	12	0.00	276.00	12348.00	21400	20240617	-40.70	10740	20241209	18.16	12930	-1.86	20250108	11820	7.36	20250103	21400	-40.70	20240617	10740	18.16	20241209	3.01	N	083930	500	79 억	778087	N	N	1	N	N
90	20250109	160626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12770	-30	5	-0.23	329311230	26045	79.70	12890	12890	12510	16640	8960	12800	12643.59	5.26	-5829	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1904	46.27	1.03	12	0.17	276.00	12348.00	21400	20240617	-40.33	10740	20241209	18.90	12930	-1.24	20250108	11820	8.04	20250103	21400	-40.33	20240617	10740	18.90	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
91	20250109	150629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12670	-130	5	-1.02	307051450	24296	74.35	12890	12890	12510	16640	8960	12800	12637.94	5.26	-5684	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1889	45.91	1.03	12	0.16	276.00	12348.00	21400	20240617	-40.79	10740	20241209	17.97	12930	-2.01	20250108	11820	7.19	20250103	21400	-40.79	20240617	10740	17.97	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
92	20250109	140628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12650	-150	5	-1.17	263552770	20868	63.86	12890	12890	12510	16640	8960	12800	12629.52	5.26	-5597	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1886	45.83	1.02	12	0.14	276.00	12348.00	21400	20240617	-40.89	10740	20241209	17.78	12930	-2.17	20250108	11820	7.02	20250103	21400	-40.89	20240617	10740	17.78	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
93	20250109	130628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	-170	5	-1.33	247985750	19635	60.09	12890	12890	12510	16640	8960	12800	12629.78	5.26	-5567	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1883	45.76	1.02	12	0.13	276.00	12348.00	21400	20240617	-40.98	10740	20241209	17.60	12930	-2.32	20250108	11820	6.85	20250103	21400	-40.98	20240617	10740	17.60	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
94	20250109	120627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12620	-180	5	-1.41	234449410	18561	56.80	12890	12890	12510	16640	8960	12800	12631.29	5.26	-5086	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1882	45.72	1.02	12	0.12	276.00	12348.00	21400	20240617	-41.03	10740	20241209	17.50	12930	-2.40	20250108	11820	6.77	20250103	21400	-41.03	20240617	10740	17.50	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
95	20250109	110630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12580	-220	5	-1.72	166755700	13173	40.31	12890	12890	12580	16640	8960	12800	12658.90	5.26	-4422	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1876	45.58	1.02	12	0.09	276.00	12348.00	21400	20240617	-41.21	10740	20241209	17.13	12930	-2.71	20250108	11820	6.43	20250103	21400	-41.21	20240617	10740	17.13	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
96	20250109	100629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12660	-140	5	-1.09	76278580	6012	18.40	12890	12890	12630	16640	8960	12800	12687.72	5.26	-1618	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1888	45.87	1.03	12	0.04	276.00	12348.00	21400	20240617	-40.84	10740	20241209	17.88	12930	-2.09	20250108	11820	7.11	20250103	21400	-40.84	20240617	10740	17.88	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
97	20250109	090632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12790	-10	5	-0.08	1920070	150	0.46	12890	12890	12790	16640	8960	12800	12800.47	5.26	11	13106	12952	12776	12622	12446	13030	12700	80	3840	500	9470	10	1	14912798	1907	46.34	1.04	12	0.00	276.00	12348.00	21400	20240617	-40.23	10740	20241209	19.09	12930	-1.08	20250108	11820	8.21	20250103	21400	-40.23	20240617	10740	19.09	20241209	3.00	N	083930	500	79 억	783694	N	N	1	N	N
98	20250108	160622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12800	170	2	1.35	416485180	32589	166.24	12790	12930	12600	16410	8850	12630	12779.93	5.22	5005	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1909	46.38	1.04	12	0.22	276.00	12348.00	21400	20240617	-40.19	10740	20241209	19.18	12930	-1.01	20250108	11820	8.29	20250103	21400	-40.19	20240617	10740	19.18	20241209	2.98	N	083930	500	79 억	778430	N	N	1	N	N
99	20250108	150625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12750	120	2	0.95	403873110	31601	161.20	12790	12930	12600	16410	8850	12630	12780.39	5.22	4688	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1901	46.20	1.03	12	0.21	276.00	12348.00	21400	20240617	-40.42	10740	20241209	18.72	12930	-1.39	20250108	11820	7.87	20250103	21400	-40.42	20240617	10740	18.72	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
100	20250108	140628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	70	2	0.55	387983310	30353	154.84	12790	12930	12600	16410	8850	12630	12782.37	5.22	3690	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1894	46.01	1.03	12	0.20	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12930	-1.78	20250108	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
101	20250108	130627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12770	140	2	1.11	330505460	25832	131.78	12790	12930	12600	16410	8850	12630	12794.42	5.22	4421	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1904	46.27	1.03	12	0.17	276.00	12348.00	21400	20240617	-40.33	10740	20241209	18.90	12930	-1.24	20250108	11820	8.04	20250103	21400	-40.33	20240617	10740	18.90	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
102	20250108	120623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12760	130	2	1.03	324767150	25382	129.48	12790	12930	12600	16410	8850	12630	12795.18	5.22	4294	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1903	46.23	1.03	12	0.17	276.00	12348.00	21400	20240617	-40.37	10740	20241209	18.81	12930	-1.31	20250108	11820	7.95	20250103	21400	-40.37	20240617	10740	18.81	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
103	20250108	110624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12800	170	2	1.35	272397400	21270	108.50	12790	12930	12600	16410	8850	12630	12806.65	5.22	4718	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1909	46.38	1.04	12	0.14	276.00	12348.00	21400	20240617	-40.19	10740	20241209	19.18	12930	-1.01	20250108	11820	8.29	20250103	21400	-40.19	20240617	10740	19.18	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
104	20250108	100625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12770	140	2	1.11	212763030	16599	84.68	12790	12930	12600	16410	8850	12630	12817.82	5.22	3202	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1904	46.27	1.03	12	0.11	276.00	12348.00	21400	20240617	-40.33	10740	20241209	18.90	12930	-1.24	20250108	11820	8.04	20250103	21400	-40.33	20240617	10740	18.90	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
105	20250108	090626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	70	2	0.55	1731890	136	0.69	12790	12790	12600	16410	8850	12630	12734.49	5.22	-56	12923	12776	12653	12506	12383	12715	12445	80	3780	500	9340	10	1	14912798	1894	46.01	1.03	12	0.00	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12800	-0.78	20250107	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	2.98	N	083930	500	79 억	778430	N	N	59	N	N
106	20250107	160620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	-140	5	-1.10	247123500	19603	76.49	12760	12800	12530	16600	8940	12770	12606.41	5.25	-4001	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1883	45.76	1.02	12	0.13	276.00	12348.00	21400	20240617	-40.98	10740	20241209	17.60	12800	-1.33	20250107	11820	6.85	20250103	21400	-40.98	20240617	10740	17.60	20241209	2.97	N	083930	500	79 억	782264	N	N	59	N	N
107	20250107	150621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12560	-210	5	-1.64	222624910	17654	68.89	12760	12800	12530	16600	8940	12770	12610.45	5.25	-3240	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1873	45.51	1.02	12	0.12	276.00	12348.00	21400	20240617	-41.31	10740	20241209	16.95	12800	-1.88	20250107	11820	6.26	20250103	21400	-41.31	20240617	10740	16.95	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
108	20250107	140619	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12550	-220	5	-1.72	186298590	14761	57.60	12760	12800	12550	16600	8940	12770	12621.00	5.25	-3231	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1872	45.47	1.02	12	0.10	276.00	12348.00	21400	20240617	-41.36	10740	20241209	16.85	12800	-1.95	20250107	11820	6.18	20250103	21400	-41.36	20240617	10740	16.85	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
109	20250107	130620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12600	-170	5	-1.33	145629710	11531	44.99	12760	12800	12570	16600	8940	12770	12629.41	5.25	-3832	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1879	45.65	1.02	12	0.08	276.00	12348.00	21400	20240617	-41.12	10740	20241209	17.32	12800	-1.56	20250107	11820	6.60	20250103	21400	-41.12	20240617	10740	17.32	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
110	20250107	120621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12600	-170	5	-1.33	112726420	8917	34.79	12760	12800	12570	16600	8940	12770	12641.74	5.25	-2743	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1879	45.65	1.02	12	0.06	276.00	12348.00	21400	20240617	-41.12	10740	20241209	17.32	12800	-1.56	20250107	11820	6.60	20250103	21400	-41.12	20240617	10740	17.32	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
111	20250107	110617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	-140	5	-1.10	83667630	6619	25.83	12760	12800	12570	16600	8940	12770	12640.52	5.25	-1281	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1883	45.76	1.02	12	0.04	276.00	12348.00	21400	20240617	-40.98	10740	20241209	17.60	12800	-1.33	20250107	11820	6.85	20250103	21400	-40.98	20240617	10740	17.60	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
112	20250107	100622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	-140	5	-1.10	41499220	3271	12.76	12760	12800	12610	16600	8940	12770	12687.01	5.25	-656	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1883	45.76	1.02	12	0.02	276.00	12348.00	21400	20240617	-40.98	10740	20241209	17.60	12800	-1.33	20250107	11820	6.85	20250103	21400	-40.98	20240617	10740	17.60	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
113	20250107	090622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12760	-10	5	-0.08	10327450	809	3.16	12760	12800	12760	16600	8940	12770	12765.70	5.25	-389	13096	12932	12616	12452	12136	13015	12535	80	3830	500	9440	10	1	14912798	1903	46.23	1.03	12	0.01	276.00	12348.00	21400	20240617	-40.37	10740	20241209	18.81	12800	-0.31	20250107	11820	7.95	20250103	21400	-40.37	20240617	10740	18.81	20241209	2.97	N	083930	500	79 억	782264	N	N	15	N	N
114	20250106	160613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12770	500	2	4.07	321979600	25538	115.65	12300	12780	12300	15950	8590	12270	12607.63	5.23	3008	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1904	46.27	1.03	12	0.17	276.00	12348.00	21400	20240617	-40.33	10740	20241209	18.90	12780	-0.08	20250106	11820	8.04	20250103	21400	-40.33	20240617	10740	18.90	20241209	2.97	N	083930	500	79 억	779332	N	N	15	N	N
115	20250106	150615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12750	480	2	3.91	309669810	24573	111.28	12300	12780	12300	15950	8590	12270	12602.04	5.23	2753	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1901	46.20	1.03	12	0.16	276.00	12348.00	21400	20240617	-40.42	10740	20241209	18.72	12780	-0.23	20250106	11820	7.87	20250103	21400	-40.42	20240617	10740	18.72	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
116	20250106	140614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12710	440	2	3.59	275004160	21847	98.94	12300	12780	12300	15950	8590	12270	12587.73	5.23	1888	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1895	46.05	1.03	12	0.15	276.00	12348.00	21400	20240617	-40.61	10740	20241209	18.34	12780	-0.55	20250106	11820	7.53	20250103	21400	-40.61	20240617	10740	18.34	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
117	20250106	130611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12700	430	2	3.50	230529770	18354	83.12	12300	12730	12300	15950	8590	12270	12560.19	5.23	1338	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1894	46.01	1.03	12	0.12	276.00	12348.00	21400	20240617	-40.65	10740	20241209	18.25	12730	-0.24	20250106	11820	7.45	20250103	21400	-40.65	20240617	10740	18.25	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
118	20250106	120609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12650	380	2	3.10	216826300	17272	78.22	12300	12730	12300	15950	8590	12270	12553.63	5.23	1497	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1886	45.83	1.02	12	0.12	276.00	12348.00	21400	20240617	-40.89	10740	20241209	17.78	12730	-0.63	20250106	11820	7.02	20250103	21400	-40.89	20240617	10740	17.78	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
119	20250106	110611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12670	400	2	3.26	213325580	16996	76.97	12300	12730	12300	15950	8590	12270	12551.52	5.23	1433	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1889	45.91	1.03	12	0.11	276.00	12348.00	21400	20240617	-40.79	10740	20241209	17.97	12730	-0.47	20250106	11820	7.19	20250103	21400	-40.79	20240617	10740	17.97	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
120	20250106	100610	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12610	340	2	2.77	130879700	10483	47.47	12300	12610	12300	15950	8590	12270	12484.95	5.23	2240	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1881	45.69	1.02	12	0.07	276.00	12348.00	21400	20240617	-41.07	10740	20241209	17.41	12610	0.00	20250106	11820	6.68	20250103	21400	-41.07	20240617	10740	17.41	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
121	20250106	090607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12360	90	2	0.73	2523900	205	0.93	12300	12360	12300	15950	8590	12270	12311.71	5.23	55	12570	12420	12120	11970	11670	12495	12045	80	3680	500	9070	10	1	14912798	1843	44.78	1.00	12	0.00	276.00	12348.00	21400	20240617	-42.24	10740	20241209	15.08	12360	0.00	20250106	11820	4.57	20250103	21400	-42.24	20240617	10740	15.08	20241209	2.97	N	083930	500	79 억	779332	N	N	0	N	N
122	20250103	160607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12270	330	2	2.76	268311690	22032	131.85	11820	12270	11820	15520	8360	11940	12178.20	5.18	6333	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1830	44.46	0.99	12	0.15	276.00	12348.00	21400	20240617	-42.66	10740	20241209	14.25	12270	0.00	20250103	11820	3.81	20250103	21400	-42.66	20240617	10740	14.25	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
123	20250103	150609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12250	310	2	2.60	258301260	21216	126.97	11820	12270	11820	15520	8360	11940	12174.83	5.18	6143	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1827	44.38	0.99	12	0.14	276.00	12348.00	21400	20240617	-42.76	10740	20241209	14.06	12270	-0.16	20250103	11820	3.64	20250103	21400	-42.76	20240617	10740	14.06	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
124	20250103	140608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12250	310	2	2.60	247289780	20317	121.59	11820	12270	11820	15520	8360	11940	12171.57	5.18	6428	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1827	44.38	0.99	12	0.14	276.00	12348.00	21400	20240617	-42.76	10740	20241209	14.06	12270	-0.16	20250103	11820	3.64	20250103	21400	-42.76	20240617	10740	14.06	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
125	20250103	130608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12220	280	2	2.35	233068590	19154	114.63	11820	12270	11820	15520	8360	11940	12168.14	5.18	6788	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1822	44.28	0.99	12	0.13	276.00	12348.00	21400	20240617	-42.90	10740	20241209	13.78	12270	-0.41	20250103	11820	3.38	20250103	21400	-42.90	20240617	10740	13.78	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
126	20250103	120606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12220	280	2	2.35	190642480	15683	93.85	11820	12230	11820	15520	8360	11940	12156.00	5.18	4821	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1822	44.28	0.99	12	0.11	276.00	12348.00	21400	20240617	-42.90	10740	20241209	13.78	12230	-0.08	20250103	11820	3.38	20250103	21400	-42.90	20240617	10740	13.78	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
127	20250103	110608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12190	250	2	2.09	153186080	12615	75.49	11820	12230	11820	15520	8360	11940	12143.17	5.18	3951	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1818	44.17	0.99	12	0.08	276.00	12348.00	21400	20240617	-43.04	10740	20241209	13.50	12230	-0.33	20250103	11820	3.13	20250103	21400	-43.04	20240617	10740	13.50	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
128	20250103	100606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12190	250	2	2.09	128614730	10591	63.38	11820	12230	11820	15520	8360	11940	12143.78	5.18	5071	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1818	44.17	0.99	12	0.07	276.00	12348.00	21400	20240617	-43.04	10740	20241209	13.50	12230	-0.33	20250103	11820	3.13	20250103	21400	-43.04	20240617	10740	13.50	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
129	20250103	090607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12070	130	2	1.09	5984350	502	3.00	11820	12080	11820	15520	8360	11940	11921.02	5.18	81	12353	12146	11993	11786	11633	12070	11710	80	3580	500	8830	10	1	14912798	1800	43.73	0.98	12	0.00	276.00	12348.00	21400	20240617	-43.60	10740	20241209	12.38	12200	-1.07	20250102	11820	2.12	20250103	21400	-43.60	20240617	10740	12.38	20241209	2.97	N	083930	500	79 억	773129	N	N	0	N	N
130	20250102	160603	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11940	-80	5	-0.67	197832600	16604	71.62	12020	12200	11840	15620	8420	12020	11914.58	5.21	-4117	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1781	43.26	0.97	12	0.11	276.00	12348.00	21400	20240617	-44.21	10740	20241209	11.17	12200	-2.13	20250102	11840	0.84	20250102	21400	-44.21	20240617	10740	11.17	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
131	20250102	150604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12030	10	2	0.08	191374260	16064	69.29	12020	12200	11840	15620	8420	12020	11913.24	5.21	-4004	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1794	43.59	0.97	12	0.11	276.00	12348.00	21400	20240617	-43.79	10740	20241209	12.01	12200	-1.39	20250102	11840	1.60	20250102	21400	-43.79	20240617	10740	12.01	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
132	20250102	140601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11950	-70	5	-0.58	169365760	14222	61.34	12020	12200	11840	15620	8420	12020	11908.72	5.21	-3581	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1782	43.30	0.97	12	0.10	276.00	12348.00	21400	20240617	-44.16	10740	20241209	11.27	12200	-2.05	20250102	11840	0.93	20250102	21400	-44.16	20240617	10740	11.27	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
133	20250102	130602	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11890	-130	5	-1.08	92593140	7757	33.46	12020	12200	11880	15620	8420	12020	11936.72	5.21	-1917	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1773	43.08	0.96	12	0.05	276.00	12348.00	21400	20240617	-44.44	10740	20241209	10.71	12200	-2.54	20250102	11880	0.08	20250102	21400	-44.44	20240617	10740	10.71	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
134	20250102	120601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11900	-120	5	-1.00	68394300	5729	24.71	12020	12200	11880	15620	8420	12020	11938.26	5.21	-1111	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1775	43.12	0.96	12	0.04	276.00	12348.00	21400	20240617	-44.39	10740	20241209	10.80	12200	-2.46	20250102	11880	0.17	20250102	21400	-44.39	20240617	10740	10.80	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
135	20250102	110552	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11970	-50	5	-0.42	50424370	4221	18.21	12020	12200	11880	15620	8420	12020	11946.07	5.21	44	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1785	43.37	0.97	12	0.03	276.00	12348.00	21400	20240617	-44.07	10740	20241209	11.45	12200	-1.89	20250102	11880	0.76	20250102	21400	-44.07	20240617	10740	11.45	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
136	20250102	100559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	11900	-120	5	-1.00	753860	63	0.27	12020	12020	11900	15620	8420	12020	11966.03	5.21	-34	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1775	43.12	0.96	12	0.00	276.00	12348.00	21400	20240617	-44.39	10740	20241209	10.80	12020	-1.00	20250102	11900	0.00	20250102	21400	-44.39	20240617	10740	10.80	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N
137	20250102	090554	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12020	0	3	0.00	0	0	0.00	0	0	0	15620	8420	12020	0.00	5.21	0	12493	12256	11933	11696	11373	12375	11815	80	3600	500	8890	10	1	14912798	1793	43.55	0.97	12	0.00	276.00	12348.00	21400	20240617	-43.83	10740	20241209	11.92	0	0.00	0	0	0.00	0	21400	-43.83	20240617	10740	11.92	20241209	2.97	N	083930	500	79 억	777246	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History