KissMeData/161580/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160918	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31500	-350	5	-1.10	46161440000	1468047	35.90	31250	32000	31000	41400	22300	31850	31443.36	0.14	-59610	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7198	-91.84	4.33	12	6.42	-343.00	7277.00	37750	20240405	-16.56	8540	20240126	268.85	33400	-5.69	20250117	18210	72.98	20250102	37750	-16.56	20240405	8540	268.85	20240126	7.48	N	161580	500	118 억	31498	N	N	50	N	N
3	20250124	150917	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31550	-300	5	-0.94	43346812750	1378566	33.71	31250	32000	31000	41400	22300	31850	31443.03	0.14	-68385	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7209	-91.98	4.34	12	6.03	-343.00	7277.00	37750	20240405	-16.42	8540	20240126	269.44	33400	-5.54	20250117	18210	73.26	20250102	37750	-16.42	20240405	8540	269.44	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
4	20250124	140915	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31500	-350	5	-1.10	38592824250	1227521	30.02	31250	32000	31000	41400	22300	31850	31439.22	0.14	-54997	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7198	-91.84	4.33	12	5.37	-343.00	7277.00	37750	20240405	-16.56	8540	20240126	268.85	33400	-5.69	20250117	18210	72.98	20250102	37750	-16.56	20240405	8540	268.85	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
5	20250124	130917	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31400	-450	5	-1.41	31822355700	1013524	24.79	31250	31800	31000	41400	22300	31850	31397.17	0.14	-60424	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7175	-91.55	4.31	12	4.44	-343.00	7277.00	37750	20240405	-16.82	8540	20240126	267.68	33400	-5.99	20250117	18210	72.43	20250102	37750	-16.82	20240405	8540	267.68	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
6	20250124	120914	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31500	-350	5	-1.10	29042234400	925294	22.63	31250	31800	31000	41400	22300	31850	31386.40	0.14	-54924	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7198	-91.84	4.33	12	4.05	-343.00	7277.00	37750	20240405	-16.56	8540	20240126	268.85	33400	-5.69	20250117	18210	72.98	20250102	37750	-16.56	20240405	8540	268.85	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
7	20250124	110916	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31350	-500	5	-1.57	26767569050	852858	20.86	31250	31800	31000	41400	22300	31850	31385.04	0.14	-58008	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7164	-91.40	4.31	12	3.73	-343.00	7277.00	37750	20240405	-16.95	8540	20240126	267.10	33400	-6.14	20250117	18210	72.16	20250102	37750	-16.95	20240405	8540	267.10	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
8	20250124	100911	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31800	-50	5	-0.16	20911540900	666953	16.31	31250	31800	31000	41400	22300	31850	31352.90	0.14	-46668	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7266	-92.71	4.37	12	2.92	-343.00	7277.00	37750	20240405	-15.76	8540	20240126	272.37	33400	-4.79	20250117	18210	74.63	20250102	37750	-15.76	20240405	8540	272.37	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
9	20250124	090917	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31250	-600	5	-1.88	6185159600	197940	4.84	31250	31450	31000	41400	22300	31850	31243.77	0.14	-14085	34316	33082	31216	29982	28116	33700	30600	118	9550	500	19740	50	1	22850180	7141	-91.11	4.29	12	0.87	-343.00	7277.00	37750	20240405	-17.22	8540	20240126	265.93	33400	-6.44	20250117	18210	71.61	20250102	37750	-17.22	20240405	8540	265.93	20240126	7.48	N	161580	500	118 억	31498	N	N	611	N	N
10	20250123	160912	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31850	650	2	2.08	123657623000	3977413	183.99	30950	32450	29350	40550	21850	31200	31088.20	0.07	14473	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	7278	-92.86	4.38	12	17.41	-343.00	7277.00	37750	20240405	-15.63	8540	20240126	272.95	33400	-4.64	20250117	18210	74.90	20250102	37750	-15.63	20240405	8540	272.95	20240126	7.00	N	161580	500	118 억	16046	N	N	611	N	N
11	20250123	150910	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31800	600	2	1.92	118459257200	3813894	176.42	30950	32450	29350	40550	21850	31200	31059.83	0.07	32362	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	7266	-92.71	4.37	12	16.69	-343.00	7277.00	37750	20240405	-15.76	8540	20240126	272.37	33400	-4.79	20250117	18210	74.63	20250102	37750	-15.76	20240405	8540	272.37	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
12	20250123	140911	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31600	400	2	1.28	99411452150	3214026	148.67	30950	32450	29350	40550	21850	31200	30930.30	0.07	22818	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	7221	-92.13	4.34	12	14.07	-343.00	7277.00	37750	20240405	-16.29	8540	20240126	270.02	33400	-5.39	20250117	18210	73.53	20250102	37750	-16.29	20240405	8540	270.02	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
13	20250123	130910	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31300	100	2	0.32	49370415100	1637238	75.73	30950	31400	29350	40550	21850	31200	30153.13	0.07	49095	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	7152	-91.25	4.30	12	7.17	-343.00	7277.00	37750	20240405	-17.09	8540	20240126	266.51	33400	-6.29	20250117	18210	71.88	20250102	37750	-17.09	20240405	8540	266.51	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
14	20250123	120911	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	29850	-1350	5	-4.33	35286268600	1178650	54.52	30950	31000	29350	40550	21850	31200	29935.24	0.07	-15765	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	6821	-87.03	4.10	12	5.16	-343.00	7277.00	37750	20240405	-20.93	8540	20240126	249.53	33400	-10.63	20250117	18210	63.92	20250102	37750	-20.93	20240405	8540	249.53	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
15	20250123	110902	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	29550	-1650	5	-5.29	32022050250	1069094	49.45	30950	31000	29350	40550	21850	31200	29949.64	0.07	-15196	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	6752	-86.15	4.06	12	4.68	-343.00	7277.00	37750	20240405	-21.72	8540	20240126	246.02	33400	-11.53	20250117	18210	62.27	20250102	37750	-21.72	20240405	8540	246.02	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
16	20250123	100910	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	29850	-1350	5	-4.33	27370809000	912040	42.19	30950	31000	29350	40550	21850	31200	30007.33	0.07	2404	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	6821	-87.03	4.10	12	3.99	-343.00	7277.00	37750	20240405	-20.93	8540	20240126	249.53	33400	-10.63	20250117	18210	63.92	20250102	37750	-20.93	20240405	8540	249.53	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
17	20250123	090910	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30600	-600	5	-1.92	4559931950	148702	6.88	30950	31000	30300	40550	21850	31200	30655.92	0.07	-16472	32666	31932	31166	30432	29666	31550	30050	118	9350	500	19340	50	1	22850180	6992	-89.21	4.21	12	0.65	-343.00	7277.00	37750	20240405	-18.94	8540	20240126	258.31	33400	-8.38	20250117	18210	68.04	20250102	37750	-18.94	20240405	8540	258.31	20240126	7.00	N	161580	500	118 억	16046	N	N	2189	N	N
18	20250122	160903	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31200	400	2	1.30	65862270600	2113517	97.21	31650	31900	30400	40000	21600	30800	31162.39	0.44	-87538	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7129	-90.96	4.29	12	9.25	-343.00	7277.00	37750	20240405	-17.35	8540	20240126	265.34	33400	-6.59	20250117	18210	71.33	20250102	37750	-17.35	20240405	8540	265.34	20240126	6.74	N	161580	500	118 억	101626	N	N	2189	N	N
19	20250122	150904	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31000	200	2	0.65	62866964500	2017195	92.78	31650	31900	30400	40000	21600	30800	31165.72	0.44	-75912	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7084	-90.38	4.26	12	8.83	-343.00	7277.00	37750	20240405	-17.88	8540	20240126	263.00	33400	-7.19	20250117	18210	70.24	20250102	37750	-17.88	20240405	8540	263.00	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
20	20250122	140903	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30800	0	3	0.00	39961603100	1288063	59.24	31650	31700	30400	40000	21600	30800	31024.75	0.44	-103223	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7038	-89.80	4.23	12	5.64	-343.00	7277.00	37750	20240405	-18.41	8540	20240126	260.66	33400	-7.78	20250117	18210	69.14	20250102	37750	-18.41	20240405	8540	260.66	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
21	20250122	130905	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30900	100	2	0.32	37461826750	1207032	55.51	31650	31700	30400	40000	21600	30800	31036.51	0.44	-99397	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7061	-90.09	4.25	12	5.28	-343.00	7277.00	37750	20240405	-18.15	8540	20240126	261.83	33400	-7.49	20250117	18210	69.69	20250102	37750	-18.15	20240405	8540	261.83	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
22	20250122	120902	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30900	100	2	0.32	35173671350	1132802	52.10	31650	31700	30400	40000	21600	30800	31050.37	0.44	-99896	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7061	-90.09	4.25	12	4.96	-343.00	7277.00	37750	20240405	-18.15	8540	20240126	261.83	33400	-7.49	20250117	18210	69.69	20250102	37750	-18.15	20240405	8540	261.83	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
23	20250122	110904	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30950	150	2	0.49	31016162250	998501	45.92	31650	31700	30400	40000	21600	30800	31062.99	0.44	-103700	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7072	-90.23	4.25	12	4.37	-343.00	7277.00	37750	20240405	-18.01	8540	20240126	262.41	33400	-7.34	20250117	18210	69.96	20250102	37750	-18.01	20240405	8540	262.41	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
24	20250122	100904	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30800	0	3	0.00	27201747150	874975	40.24	31650	31700	30400	40000	21600	30800	31088.93	0.44	-107018	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7038	-89.80	4.23	12	3.83	-343.00	7277.00	37750	20240405	-18.41	8540	20240126	260.66	33400	-7.78	20250117	18210	69.14	20250102	37750	-18.41	20240405	8540	260.66	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
25	20250122	090905	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31000	200	2	0.65	14382475300	457632	21.05	31650	31700	31000	40000	21600	30800	31429.43	0.44	-54153	31966	31382	30716	30132	29466	31675	30425	118	9200	500	19090	50	1	22850180	7084	-90.38	4.26	12	2.00	-343.00	7277.00	37750	20240405	-17.88	8540	20240126	263.00	33400	-7.19	20250117	18210	70.24	20250102	37750	-17.88	20240405	8540	263.00	20240126	6.74	N	161580	500	118 억	101626	N	N	676	N	N
26	20250121	160858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30800	400	2	1.32	62899894800	2052549	64.29	30500	31300	30050	39500	21300	30400	30644.69	1.32	-182678	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	7038	-89.80	4.23	12	8.98	-343.00	7277.00	37750	20240405	-18.41	8540	20240126	260.66	33400	-7.78	20250117	18210	69.14	20250102	37750	-18.41	20240405	8540	260.66	20240126	6.44	N	161580	500	118 억	302467	N	N	674	N	N
27	20250121	150859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30500	100	2	0.33	57726755450	1884237	59.01	30500	31300	30050	39500	21300	30400	30637.05	1.32	-141970	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6969	-88.92	4.19	12	8.25	-343.00	7277.00	37750	20240405	-19.21	8540	20240126	257.14	33400	-8.68	20250117	18210	67.49	20250102	37750	-19.21	20240405	8540	257.14	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
28	20250121	140900	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30500	100	2	0.33	51772605450	1688478	52.88	30500	31300	30050	39500	21300	30400	30662.75	1.32	-109551	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6969	-88.92	4.19	12	7.39	-343.00	7277.00	37750	20240405	-19.21	8540	20240126	257.14	33400	-8.68	20250117	18210	67.49	20250102	37750	-19.21	20240405	8540	257.14	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
29	20250121	130859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30700	300	2	0.99	38389254850	1255443	39.32	30500	31000	30050	39500	21300	30400	30578.68	1.32	-89982	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	7015	-89.50	4.22	12	5.49	-343.00	7277.00	37750	20240405	-18.68	8540	20240126	259.48	33400	-8.08	20250117	18210	68.59	20250102	37750	-18.68	20240405	8540	259.48	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
30	20250121	120844	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30550	150	2	0.49	32419559350	1061730	33.25	30500	31000	30050	39500	21300	30400	30535.03	1.32	-80359	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6981	-89.07	4.20	12	4.65	-343.00	7277.00	37750	20240405	-19.07	8540	20240126	257.73	33400	-8.53	20250117	18210	67.76	20250102	37750	-19.07	20240405	8540	257.73	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
31	20250121	110815	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30350	-50	5	-0.16	26395380150	864666	27.08	30500	31000	30050	39500	21300	30400	30527.11	1.32	-52863	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6935	-88.48	4.17	12	3.78	-343.00	7277.00	37750	20240405	-19.60	8540	20240126	255.39	33400	-9.13	20250117	18210	66.67	20250102	37750	-19.60	20240405	8540	255.39	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
32	20250121	100809	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30200	-200	5	-0.66	21743704050	711348	22.28	30500	31000	30050	39500	21300	30400	30567.60	1.32	-68333	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6901	-88.05	4.15	12	3.11	-343.00	7277.00	37750	20240405	-20.00	8540	20240126	253.63	33400	-9.58	20250117	18210	65.84	20250102	37750	-20.00	20240405	8540	253.63	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
33	20250121	090901	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30350	-50	5	-0.16	5172912750	169995	5.32	30500	30750	30050	39500	21300	30400	30430.32	1.32	-24130	32666	31532	30666	29532	28666	31100	29100	118	9100	500	18840	50	1	22850180	6935	-88.48	4.17	12	0.74	-343.00	7277.00	37750	20240405	-19.60	8540	20240126	255.39	33400	-9.13	20250117	18210	66.67	20250102	37750	-19.60	20240405	8540	255.39	20240126	6.44	N	161580	500	118 억	302467	N	N	1678	N	N
34	20250120	160847	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30400	-650	5	-2.09	97312793050	3154298	18.79	30700	31800	29800	40350	21750	31050	30851.17	2.95	-379638	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	6946	-88.63	4.18	12	13.80	-343.00	7277.00	37750	20240405	-19.47	8540	20240126	255.97	33400	-8.98	20250117	18210	66.94	20250102	37750	-19.47	20240405	8540	255.97	20240126	6.26	N	161580	500	118 억	674184	N	N	1677	N	N
35	20250120	150859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30100	-950	5	-3.06	93020715900	3012794	17.94	30700	31800	29800	40350	21750	31050	30874.96	2.95	-338075	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	6878	-87.76	4.14	12	13.18	-343.00	7277.00	37750	20240405	-20.26	8540	20240126	252.46	33400	-9.88	20250117	18210	65.29	20250102	37750	-20.26	20240405	8540	252.46	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
36	20250120	140857	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30050	-1000	5	-3.22	84037998550	2714267	16.16	30700	31800	30000	40350	21750	31050	30961.43	2.95	-304264	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	6866	-87.61	4.13	12	11.88	-343.00	7277.00	37750	20240405	-20.40	8540	20240126	251.87	33400	-10.03	20250117	18210	65.02	20250102	37750	-20.40	20240405	8540	251.87	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
37	20250120	130857	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30350	-700	5	-2.25	78080949500	2516751	14.99	30700	31800	30200	40350	21750	31050	31024.46	2.95	-274748	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	6935	-88.48	4.17	12	11.01	-343.00	7277.00	37750	20240405	-19.60	8540	20240126	255.39	33400	-9.13	20250117	18210	66.67	20250102	37750	-19.60	20240405	8540	255.39	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
38	20250120	120858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30650	-400	5	-1.29	72983259900	2348888	13.99	30700	31800	30300	40350	21750	31050	31071.45	2.95	-275710	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	7004	-89.36	4.21	12	10.28	-343.00	7277.00	37750	20240405	-18.81	8540	20240126	258.90	33400	-8.23	20250117	18210	68.31	20250102	37750	-18.81	20240405	8540	258.90	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
39	20250120	110859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30950	-100	5	-0.32	67911041400	2183828	13.01	30700	31800	30300	40350	21750	31050	31097.35	2.95	-244803	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	7072	-90.23	4.25	12	9.56	-343.00	7277.00	37750	20240405	-18.01	8540	20240126	262.41	33400	-7.34	20250117	18210	69.96	20250102	37750	-18.01	20240405	8540	262.41	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
40	20250120	100858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30700	-350	5	-1.13	59219010950	1900377	11.32	30700	31800	30500	40350	21750	31050	31162.00	2.95	-232490	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	7015	-89.50	4.22	12	8.32	-343.00	7277.00	37750	20240405	-18.68	8540	20240126	259.48	33400	-8.08	20250117	18210	68.59	20250102	37750	-18.68	20240405	8540	259.48	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
41	20250120	090859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31200	150	2	0.48	19985437850	642426	3.83	30700	31500	30550	40350	21750	31050	31109.76	2.95	-61460	37450	34250	30200	27000	22950	35850	28600	118	9300	500	19250	50	1	22850180	7129	-90.96	4.29	12	2.81	-343.00	7277.00	37750	20240405	-17.35	8540	20240126	265.34	33400	-6.59	20250117	18210	71.33	20250102	37750	-17.35	20240405	8540	265.34	20240126	6.26	N	161580	500	118 억	674184	N	N	1830	N	N
42	20250117	160855	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31050	4450	2	16.73	509728186950	16616084	597.14	26500	33400	26150	34550	18650	26600	30676.48	0.09	565407	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7095	-90.52	4.27	12	72.72	-343.00	7277.00	37750	20240405	-17.75	8540	20240126	263.58	33400	-7.04	20250117	18210	70.51	20250102	37750	-17.75	20240405	8540	263.58	20240126	6.21	N	161580	500	118 억	20624	N	N	1821	N	N
43	20250117	150858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31550	4950	2	18.61	488918287100	15950360	573.21	26500	33400	26150	34550	18650	26600	30652.67	0.09	681452	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7209	-91.98	4.34	12	69.80	-343.00	7277.00	37750	20240405	-16.42	8540	20240126	269.44	33400	-5.54	20250117	18210	73.26	20250102	37750	-16.42	20240405	8540	269.44	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
44	20250117	140859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31900	5300	2	19.92	453301535850	14822412	532.68	26500	33400	26150	34550	18650	26600	30582.36	0.09	609052	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7289	-93.00	4.38	12	64.87	-343.00	7277.00	37750	20240405	-15.50	8540	20240126	273.54	33400	-4.49	20250117	18210	75.18	20250102	37750	-15.50	20240405	8540	273.54	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
45	20250117	130856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	30950	4350	2	16.35	399799789100	13128743	471.81	26500	33400	26150	34550	18650	26600	30452.46	0.09	598909	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7072	-90.23	4.25	12	57.46	-343.00	7277.00	37750	20240405	-18.01	8540	20240126	262.41	33400	-7.34	20250117	18210	69.96	20250102	37750	-18.01	20240405	8540	262.41	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
46	20250117	120858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31150	4550	2	17.11	358572101200	11798201	423.99	26500	33400	26150	34550	18650	26600	30392.33	0.09	650443	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7118	-90.82	4.28	12	51.63	-343.00	7277.00	37750	20240405	-17.48	8540	20240126	264.75	33400	-6.74	20250117	18210	71.06	20250102	37750	-17.48	20240405	8540	264.75	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
47	20250117	110856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	31850	5250	2	19.74	238068097150	8070367	290.03	26500	31900	26150	34550	18650	26600	29499.30	0.09	523280	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	7278	-92.86	4.38	12	35.32	-343.00	7277.00	37750	20240405	-15.63	8540	20240126	272.95	31900	-0.16	20250117	18210	74.90	20250102	37750	-15.63	20240405	8540	272.95	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
48	20250117	100859	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	29400	2800	2	10.53	91659320050	3240954	116.47	26500	29400	26150	34550	18650	26600	28281.96	0.09	379132	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	6718	-85.71	4.04	12	14.18	-343.00	7277.00	37750	20240405	-22.12	8540	20240126	244.26	29400	0.00	20250117	18210	61.45	20250102	37750	-22.12	20240405	8540	244.26	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
49	20250117	090858	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26900	300	2	1.13	4415970950	165047	5.93	26500	27100	26150	34550	18650	26600	26756.52	0.09	12581	29100	27850	27150	25900	25200	27500	25550	118	7950	500	16490	50	1	22850180	6147	-78.43	3.70	12	0.72	-343.00	7277.00	37750	20240405	-28.74	8540	20240126	214.99	28400	-5.28	20250116	18210	47.72	20250102	37750	-28.74	20240405	8540	214.99	20240126	6.21	N	161580	500	118 억	20624	N	N	1028	N	N
50	20250116	160851	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26600	750	2	2.90	74819337650	2741877	127.88	27850	28400	26450	33600	18100	25850	27288.24	0.16	-2843	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6078	-77.55	3.66	12	12.00	-343.00	7277.00	37750	20240405	-29.54	8540	20240126	211.48	28400	-6.34	20250116	18210	46.07	20250102	37750	-29.54	20240405	8540	211.48	20240126	6.51	N	161580	500	118 억	35796	N	N	1023	N	N
51	20250116	150808	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26650	800	2	3.09	71666686000	2623168	122.34	27850	28400	26500	33600	18100	25850	27320.66	0.16	-18624	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6090	-77.70	3.66	12	11.48	-343.00	7277.00	37750	20240405	-29.40	8540	20240126	212.06	28400	-6.16	20250116	18210	46.35	20250102	37750	-29.40	20240405	8540	212.06	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
52	20250116	140856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26950	1100	2	4.26	68824387300	2517005	117.39	27850	28400	26500	33600	18100	25850	27343.76	0.16	-12518	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6158	-78.57	3.70	12	11.02	-343.00	7277.00	37750	20240405	-28.61	8540	20240126	215.57	28400	-5.11	20250116	18210	48.00	20250102	37750	-28.61	20240405	8540	215.57	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
53	20250116	130854	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26750	900	2	3.48	66006798200	2411751	112.48	27850	28400	26500	33600	18100	25850	27368.83	0.16	-22113	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6112	-77.99	3.68	12	10.55	-343.00	7277.00	37750	20240405	-29.14	8540	20240126	213.23	28400	-5.81	20250116	18210	46.90	20250102	37750	-29.14	20240405	8540	213.23	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
54	20250116	120855	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26850	1000	2	3.87	63761355550	2327720	108.56	27850	28400	26500	33600	18100	25850	27392.19	0.16	-25109	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6135	-78.28	3.69	12	10.19	-343.00	7277.00	37750	20240405	-28.87	8540	20240126	214.40	28400	-5.46	20250116	18210	47.45	20250102	37750	-28.87	20240405	8540	214.40	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
55	20250116	110856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26800	950	2	3.68	62115576950	2266385	105.70	27850	28400	26500	33600	18100	25850	27407.34	0.16	-23951	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6124	-78.13	3.68	12	9.92	-343.00	7277.00	37750	20240405	-29.01	8540	20240126	213.82	28400	-5.63	20250116	18210	47.17	20250102	37750	-29.01	20240405	8540	213.82	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
56	20250116	100856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26700	850	2	3.29	55655484050	2024676	94.43	27850	28400	26500	33600	18100	25850	27488.59	0.16	-19965	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6101	-77.84	3.67	12	8.86	-343.00	7277.00	37750	20240405	-29.27	8540	20240126	212.65	28400	-5.99	20250116	18210	46.62	20250102	37750	-29.27	20240405	8540	212.65	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
57	20250116	090857	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	27600	1750	2	6.77	32284639950	1159443	54.08	27850	28400	27300	33600	18100	25850	27844.96	0.16	12903	27650	26750	26050	25150	24450	26400	24800	118	7750	500	16020	50	1	22850180	6307	-80.47	3.79	12	5.07	-343.00	7277.00	37750	20240405	-26.89	8540	20240126	223.19	28400	-2.82	20250116	18210	51.57	20250102	37750	-26.89	20240405	8540	223.19	20240126	6.51	N	161580	500	118 억	35796	N	N	62	N	N
58	20250115	160853	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25850	-550	5	-2.08	52025515500	1980239	29.67	26000	26950	25350	34300	18500	26400	26272.87	0.42	-77667	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5907	-75.36	3.55	12	8.67	-343.00	7277.00	37750	20240405	-31.52	8540	20240126	202.69	27400	-5.66	20250114	18210	41.95	20250102	37750	-31.52	20240405	8540	202.69	20240126	6.60	N	161580	500	118 억	96246	N	N	62	N	N
59	20250115	150854	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25950	-450	5	-1.70	50422426250	1918316	28.74	26000	26950	25350	34300	18500	26400	26284.64	0.42	-58789	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5930	-75.66	3.57	12	8.40	-343.00	7277.00	37750	20240405	-31.26	8540	20240126	203.86	27400	-5.29	20250114	18210	42.50	20250102	37750	-31.26	20240405	8540	203.86	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
60	20250115	140848	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25750	-650	5	-2.46	46619274200	1771539	26.54	26000	26950	25350	34300	18500	26400	26315.62	0.42	-43264	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5884	-75.07	3.54	12	7.75	-343.00	7277.00	37750	20240405	-31.79	8540	20240126	201.52	27400	-6.02	20250114	18210	41.41	20250102	37750	-31.79	20240405	8540	201.52	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
61	20250115	130854	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25700	-700	5	-2.65	42212599900	1599096	23.96	26000	26950	25550	34300	18500	26400	26397.79	0.42	-59430	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5872	-74.93	3.53	12	7.00	-343.00	7277.00	37750	20240405	-31.92	8540	20240126	200.94	27400	-6.20	20250114	18210	41.13	20250102	37750	-31.92	20240405	8540	200.94	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
62	20250115	120836	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26000	-400	5	-1.52	38160505300	1442002	21.60	26000	26950	25700	34300	18500	26400	26463.63	0.42	-15332	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5941	-75.80	3.57	12	6.31	-343.00	7277.00	37750	20240405	-31.13	8540	20240126	204.45	27400	-5.11	20250114	18210	42.78	20250102	37750	-31.13	20240405	8540	204.45	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
63	20250115	110853	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26200	-200	5	-0.76	35080000600	1323703	19.83	26000	26950	25700	34300	18500	26400	26501.53	0.42	-13801	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	5987	-76.38	3.60	12	5.79	-343.00	7277.00	37750	20240405	-30.60	8540	20240126	206.79	27400	-4.38	20250114	18210	43.88	20250102	37750	-30.60	20240405	8540	206.79	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
64	20250115	100853	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26600	200	2	0.76	28270039950	1064652	15.95	26000	26950	25700	34300	18500	26400	26553.54	0.42	6001	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	6078	-77.55	3.66	12	4.66	-343.00	7277.00	37750	20240405	-29.54	8540	20240126	211.48	27400	-2.92	20250114	18210	46.07	20250102	37750	-29.54	20240405	8540	211.48	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
65	20250115	090856	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26450	50	2	0.19	8798217950	333612	5.00	26000	26850	25700	34300	18500	26400	26372.48	0.42	12353	28300	27350	26450	25500	24600	27825	25975	118	7900	500	16360	50	1	22850180	6044	-77.11	3.63	12	1.46	-343.00	7277.00	37750	20240405	-29.93	8540	20240126	209.72	27400	-3.47	20250114	18210	45.25	20250102	37750	-29.93	20240405	8540	209.72	20240126	6.60	N	161580	500	118 억	96246	N	N	618	N	N
66	20250114	160837	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26400	2000	2	8.20	175464758550	6624872	478.10	25750	27400	25550	31700	17100	24400	26485.90	0.16	60214	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	6032	-76.97	3.63	12	28.99	-343.00	7277.00	37750	20240405	-30.07	8540	20240126	209.13	27400	-3.65	20250114	18210	44.98	20250102	37750	-30.07	20240405	8540	209.13	20240126	6.69	N	161580	500	118 억	36687	N	N	615	N	N
67	20250114	150851	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26250	1850	2	7.58	171047587950	6457381	466.01	25750	27400	25550	31700	17100	24400	26488.73	0.16	54537	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5998	-76.53	3.61	12	28.26	-343.00	7277.00	37750	20240405	-30.46	8540	20240126	207.38	27400	-4.20	20250114	18210	44.15	20250102	37750	-30.46	20240405	8540	207.38	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
68	20250114	140848	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26050	1650	2	6.76	160799978450	6065479	437.73	25750	27400	25550	31700	17100	24400	26510.72	0.16	71145	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5952	-75.95	3.58	12	26.54	-343.00	7277.00	37750	20240405	-30.99	8540	20240126	205.04	27400	-4.93	20250114	18210	43.05	20250102	37750	-30.99	20240405	8540	205.04	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
69	20250114	130848	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25950	1550	2	6.35	148551662950	5599520	404.10	25750	27400	25550	31700	17100	24400	26529.39	0.16	5049	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5930	-75.66	3.57	12	24.51	-343.00	7277.00	37750	20240405	-31.26	8540	20240126	203.86	27400	-5.29	20250114	18210	42.50	20250102	37750	-31.26	20240405	8540	203.86	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
70	20250114	120845	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25900	1500	2	6.15	145738805800	5491266	396.29	25750	27400	25550	31700	17100	24400	26540.15	0.16	-16277	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5918	-75.51	3.56	12	24.03	-343.00	7277.00	37750	20240405	-31.39	8540	20240126	203.28	27400	-5.47	20250114	18210	42.23	20250102	37750	-31.39	20240405	8540	203.28	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
71	20250114	110845	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26050	1650	2	6.76	139976878500	5268303	380.20	25750	27400	25650	31700	17100	24400	26569.67	0.16	-21031	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5952	-75.95	3.58	12	23.06	-343.00	7277.00	37750	20240405	-30.99	8540	20240126	205.04	27400	-4.93	20250114	18210	43.05	20250102	37750	-30.99	20240405	8540	205.04	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
72	20250114	100843	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26050	1650	2	6.76	127539525950	4793203	345.91	25750	27400	25650	31700	17100	24400	26608.46	0.16	-47417	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5952	-75.95	3.58	12	20.98	-343.00	7277.00	37750	20240405	-30.99	8540	20240126	205.04	27400	-4.93	20250114	18210	43.05	20250102	37750	-30.99	20240405	8540	205.04	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
73	20250114	090848	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26250	1850	2	7.58	43770504700	1660739	119.85	25750	26800	25650	31700	17100	24400	26356.16	0.16	-38306	26233	25316	24733	23816	23233	25775	24275	118	7300	500	15120	50	1	22850180	5998	-76.53	3.61	12	7.27	-343.00	7277.00	37750	20240405	-30.46	8540	20240126	207.38	26800	0.00	20250109	18210	44.15	20250102	37750	-30.46	20240405	8540	207.38	20240126	6.69	N	161580	500	118 억	36687	N	N	1338	N	N
74	20250113	160835	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24400	-200	5	-0.81	32573753250	1312223	57.08	24300	25650	24150	31950	17250	24600	24824.21	0.12	-6972	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5575	-71.14	3.35	12	5.74	-343.00	7277.00	37750	20240405	-35.36	8540	20240126	185.71	26800	-8.96	20250109	18210	33.99	20250102	37750	-35.36	20240405	8540	185.71	20240126	5.61	N	161580	500	118 억	28045	N	N	1330	N	N
75	20250113	150839	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24350	-250	5	-1.02	31087599650	1251197	54.43	24300	25650	24150	31950	17250	24600	24846.42	0.12	-8186	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5564	-70.99	3.35	12	5.48	-343.00	7277.00	37750	20240405	-35.50	8540	20240126	185.13	26800	-9.14	20250109	18210	33.72	20250102	37750	-35.50	20240405	8540	185.13	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
76	20250113	140818	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24250	-350	5	-1.42	28706051450	1153860	50.20	24300	25650	24150	31950	17250	24600	24878.45	0.12	-532	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5541	-70.70	3.33	12	5.05	-343.00	7277.00	37750	20240405	-35.76	8540	20240126	183.96	26800	-9.51	20250109	18210	33.17	20250102	37750	-35.76	20240405	8540	183.96	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
77	20250113	130828	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24350	-250	5	-1.02	25898755150	1038294	45.17	24300	25650	24200	31950	17250	24600	24943.80	0.12	-7864	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5564	-70.99	3.35	12	4.54	-343.00	7277.00	37750	20240405	-35.50	8540	20240126	185.13	26800	-9.14	20250109	18210	33.72	20250102	37750	-35.50	20240405	8540	185.13	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
78	20250113	120831	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24700	100	2	0.41	23599296750	944357	41.08	24300	25650	24200	31950	17250	24600	24990.09	0.12	-4098	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5644	-72.01	3.39	12	4.13	-343.00	7277.00	37750	20240405	-34.57	8540	20240126	189.23	26800	-7.84	20250109	18210	35.64	20250102	37750	-34.57	20240405	8540	189.23	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
79	20250113	110829	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24750	150	2	0.61	22557889600	902115	39.24	24300	25650	24200	31950	17250	24600	25005.87	0.12	-4196	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5655	-72.16	3.40	12	3.95	-343.00	7277.00	37750	20240405	-34.44	8540	20240126	189.81	26800	-7.65	20250109	18210	35.91	20250102	37750	-34.44	20240405	8540	189.81	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
80	20250113	100828	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24700	100	2	0.41	20264610700	809103	35.20	24300	25650	24200	31950	17250	24600	25046.16	0.12	2363	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5644	-72.01	3.39	12	3.54	-343.00	7277.00	37750	20240405	-34.57	8540	20240126	189.23	26800	-7.84	20250109	18210	35.64	20250102	37750	-34.57	20240405	8540	189.23	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
81	20250113	090833	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25500	900	2	3.66	8104145000	323299	14.06	24300	25500	24200	31950	17250	24600	25068.04	0.12	23810	26700	25650	24950	23900	23200	25300	23550	118	7350	500	15250	50	1	22850180	5827	-74.34	3.50	12	1.41	-343.00	7277.00	37750	20240405	-32.45	8540	20240126	198.59	26800	-4.85	20250109	18210	40.03	20250102	37750	-32.45	20240405	8540	198.59	20240126	5.61	N	161580	500	118 억	28045	N	N	1805	N	N
82	20250110	160810	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24600	-100	5	-0.40	56640435850	2256876	18.95	25950	26000	24250	32100	17300	24700	25097.29	0.52	-76874	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5621	-71.72	3.38	12	9.88	-343.00	7277.00	37750	20240405	-34.83	8540	20240126	188.06	26800	-8.21	20250109	18210	35.09	20250102	37750	-34.83	20240405	8540	188.06	20240126	5.46	N	161580	500	118 억	118497	N	N	1743	N	N
83	20250110	150820	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24700	0	3	0.00	54133808350	2155230	18.09	25950	26000	24250	32100	17300	24700	25117.42	0.52	-70405	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5644	-72.01	3.39	12	9.43	-343.00	7277.00	37750	20240405	-34.57	8540	20240126	189.23	26800	-7.84	20250109	18210	35.64	20250102	37750	-34.57	20240405	8540	189.23	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
84	20250110	140825	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24750	50	2	0.20	51809365400	2061197	17.30	25950	26000	24250	32100	17300	24700	25135.57	0.52	-62979	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5655	-72.16	3.40	12	9.02	-343.00	7277.00	37750	20240405	-34.44	8540	20240126	189.81	26800	-7.65	20250109	18210	35.91	20250102	37750	-34.44	20240405	8540	189.81	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
85	20250110	130824	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24750	50	2	0.20	49861120100	1982499	16.64	25950	26000	24250	32100	17300	24700	25150.64	0.52	-72879	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5655	-72.16	3.40	12	8.68	-343.00	7277.00	37750	20240405	-34.44	8540	20240126	189.81	26800	-7.65	20250109	18210	35.91	20250102	37750	-34.44	20240405	8540	189.81	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
86	20250110	120825	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24800	100	2	0.40	47819735700	1899777	15.95	25950	26000	24250	32100	17300	24700	25171.24	0.52	-75334	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5667	-72.30	3.41	12	8.31	-343.00	7277.00	37750	20240405	-34.30	8540	20240126	190.40	26800	-7.46	20250109	18210	36.19	20250102	37750	-34.30	20240405	8540	190.40	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
87	20250110	110823	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24800	100	2	0.40	44800994150	1778641	14.93	25950	26000	24250	32100	17300	24700	25188.33	0.52	-63508	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5667	-72.30	3.41	12	7.78	-343.00	7277.00	37750	20240405	-34.30	8540	20240126	190.40	26800	-7.46	20250109	18210	36.19	20250102	37750	-34.30	20240405	8540	190.40	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
88	20250110	100821	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24700	0	3	0.00	36122595300	1425471	11.97	25950	26000	24700	32100	17300	24700	25340.81	0.52	-106901	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5644	-72.01	3.39	12	6.24	-343.00	7277.00	37750	20240405	-34.57	8540	20240126	189.23	26800	-7.84	20250109	18210	35.64	20250102	37750	-34.57	20240405	8540	189.23	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
89	20250110	090825	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25000	300	2	1.21	18658464000	728648	6.12	25950	26000	24900	32100	17300	24700	25606.97	0.52	-78470	27966	26332	25166	23532	22366	27150	24350	118	7400	500	15310	50	1	22850180	5713	-72.89	3.44	12	3.19	-343.00	7277.00	37750	20240405	-33.77	8540	20240126	192.74	26800	-6.72	20250109	18210	37.29	20250102	37750	-33.77	20240405	8540	192.74	20240126	5.46	N	161580	500	118 억	118497	N	N	945	N	N
90	20250109	160817	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24700	1800	2	7.86	299487710300	11718841	250.08	24500	26800	24000	29750	16050	22900	25556.64	0.00	100933	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5644	-72.01	3.39	12	51.29	-343.00	7277.00	37750	20240405	-34.57	8540	20240126	189.23	26800	-7.84	20250109	18210	35.64	20250102	37750	-34.57	20240405	8540	189.23	20240126	5.11	N	161580	500	118 억	0	N	N	941	N	N
91	20250109	150812	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24850	1950	2	8.52	296003224050	11577963	247.07	24500	26800	24000	29750	16050	22900	25566.31	0.00	101759	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5678	-72.45	3.41	12	50.67	-343.00	7277.00	37750	20240405	-34.17	8540	20240126	190.98	26800	-7.28	20250109	18210	36.46	20250102	37750	-34.17	20240405	8540	190.98	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
92	20250109	140818	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25200	2300	2	10.04	278103526950	10856960	231.69	24500	26800	24000	29750	16050	22900	25615.47	0.00	36739	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5758	-73.47	3.46	12	47.51	-343.00	7277.00	37750	20240405	-33.25	8540	20240126	195.08	26800	-5.97	20250109	18210	38.39	20250102	37750	-33.25	20240405	8540	195.08	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
93	20250109	130818	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25400	2500	2	10.92	266741785800	10409834	222.14	24500	26800	24000	29750	16050	22900	25624.27	0.00	-12601	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5804	-74.05	3.49	12	45.56	-343.00	7277.00	37750	20240405	-32.72	8540	20240126	197.42	26800	-5.22	20250109	18210	39.48	20250102	37750	-32.72	20240405	8540	197.42	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
94	20250109	120819	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25700	2800	2	12.23	256164018150	9997117	213.34	24500	26800	24000	29750	16050	22900	25624.05	0.00	-33203	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5872	-74.93	3.53	12	43.75	-343.00	7277.00	37750	20240405	-31.92	8540	20240126	200.94	26800	-4.10	20250109	18210	41.13	20250102	37750	-31.92	20240405	8540	200.94	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
95	20250109	110823	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	26100	3200	2	13.97	224046326250	8760444	186.95	24500	26800	24000	29750	16050	22900	25575.06	0.00	-34850	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5964	-76.09	3.59	12	38.34	-343.00	7277.00	37750	20240405	-30.86	8540	20240126	205.62	26800	-2.61	20250109	18210	43.33	20250102	37750	-30.86	20240405	8540	205.62	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
96	20250109	100820	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	25400	2500	2	10.92	188057588750	7344024	156.72	24500	26800	24000	29750	16050	22900	25607.24	0.00	-55437	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5804	-74.05	3.49	12	32.14	-343.00	7277.00	37750	20240405	-32.72	8540	20240126	197.42	26800	-5.22	20250109	18210	39.48	20250102	37750	-32.72	20240405	8540	197.42	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
97	20250109	090824	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24750	1850	2	8.08	34704054500	1404708	29.98	24500	25500	24000	29750	16050	22900	24706.75	0.00	-15501	25833	24366	22583	21116	19333	25100	21850	118	6850	500	14190	50	1	22850180	5655	-72.16	3.40	12	6.15	-343.00	7277.00	37750	20240405	-34.44	8540	20240126	189.81	25500	-2.94	20250109	18210	35.91	20250102	37750	-34.44	20240405	8540	189.81	20240126	5.11	N	161580	500	118 억	0	N	N	1562	N	N
98	20250108	160813	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22900	1650	2	7.76	106476978300	4639689	111.86	20800	24050	20800	27600	14900	21250	22949.38	0.00	3734	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5233	-66.76	3.15	12	20.30	-343.00	7277.00	37750	20240405	-39.34	8540	20240126	168.15	24600	-6.91	20250107	18210	25.76	20250102	37750	-39.34	20240405	8540	168.15	20240126	5.15	N	161580	500	118 억	0	N	N	1559	N	N
99	20250108	150815	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22900	1650	2	7.76	103894777050	4527012	109.15	20800	24050	20800	27600	14900	21250	22950.12	0.00	19207	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5233	-66.76	3.15	12	19.81	-343.00	7277.00	37750	20240405	-39.34	8540	20240126	168.15	24600	-6.91	20250107	18210	25.76	20250102	37750	-39.34	20240405	8540	168.15	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
100	20250108	140818	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23050	1800	2	8.47	97219856250	4235400	102.12	20800	24050	20800	27600	14900	21250	22954.27	0.00	34879	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5267	-67.20	3.17	12	18.54	-343.00	7277.00	37750	20240405	-38.94	8540	20240126	169.91	24600	-6.30	20250107	18210	26.58	20250102	37750	-38.94	20240405	8540	169.91	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
101	20250108	130817	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	1850	2	8.71	86854909100	3788959	91.35	20800	24050	20800	27600	14900	21250	22923.33	0.00	35029	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5278	-67.35	3.17	12	16.58	-343.00	7277.00	37750	20240405	-38.81	8540	20240126	170.49	24600	-6.10	20250107	18210	26.85	20250102	37750	-38.81	20240405	8540	170.49	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
102	20250108	120814	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22950	1700	2	8.00	77478019350	3384053	81.59	20800	24050	20800	27600	14900	21250	22895.23	0.00	29735	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5244	-66.91	3.15	12	14.81	-343.00	7277.00	37750	20240405	-39.21	8540	20240126	168.74	24600	-6.71	20250107	18210	26.03	20250102	37750	-39.21	20240405	8540	168.74	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
103	20250108	110815	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22900	1650	2	7.76	71042832450	3103769	74.83	20800	24050	20800	27600	14900	21250	22889.42	0.00	20709	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5233	-66.76	3.15	12	13.58	-343.00	7277.00	37750	20240405	-39.34	8540	20240126	168.15	24600	-6.91	20250107	18210	25.76	20250102	37750	-39.34	20240405	8540	168.15	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
104	20250108	100816	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	1200	2	5.65	62550284550	2729756	65.82	20800	24050	20800	27600	14900	21250	22914.48	0.00	39505	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5130	-65.45	3.09	12	11.95	-343.00	7277.00	37750	20240405	-40.53	8540	20240126	162.88	24600	-8.74	20250107	18210	23.28	20250102	37750	-40.53	20240405	8540	162.88	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
105	20250108	090816	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	1300	2	6.12	6540760500	298604	7.20	20800	22600	20800	27600	14900	21250	21905.33	0.00	32935	25716	23482	22366	20132	19016	22925	19575	118	6350	500	13170	50	1	22850180	5153	-65.74	3.10	12	1.31	-343.00	7277.00	37750	20240405	-40.26	8540	20240126	164.05	24600	-8.33	20250107	18210	23.83	20250102	37750	-40.26	20240405	8540	164.05	20240126	5.15	N	161580	500	118 억	0	N	N	3097	N	N
106	20250107	160809	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	400	2	1.92	94930735050	4112453	452.57	23500	24600	21250	27100	14600	20850	23084.69	0.39	-103491	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	4856	-61.95	2.92	12	18.00	-343.00	7277.00	37750	20240405	-43.71	8540	20240126	148.83	24600	-13.62	20250107	18210	16.69	20250102	37750	-43.71	20240405	8540	148.83	20240126	4.99	N	161580	500	118 억	88385	N	N	3097	N	N
107	20250107	150810	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	600	2	2.88	92846533350	4014856	441.83	23500	24600	21300	27100	14600	20850	23125.74	0.39	-130383	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	4901	-62.54	2.95	12	17.57	-343.00	7277.00	37750	20240405	-43.18	8540	20240126	151.17	24600	-12.80	20250107	18210	17.79	20250102	37750	-43.18	20240405	8540	151.17	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
108	20250107	140808	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	850	2	4.08	88226423300	3800205	418.20	23500	24600	21600	27100	14600	20850	23216.23	0.39	-163849	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	4958	-63.27	2.98	12	16.63	-343.00	7277.00	37750	20240405	-42.52	8540	20240126	154.10	24600	-11.79	20250107	18210	19.17	20250102	37750	-42.52	20240405	8540	154.10	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
109	20250107	130808	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	1350	2	6.47	84251740900	3618703	398.23	23500	24600	22000	27100	14600	20850	23282.30	0.39	-170271	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	5073	-64.72	3.05	12	15.84	-343.00	7277.00	37750	20240405	-41.19	8540	20240126	159.95	24600	-9.76	20250107	18210	21.91	20250102	37750	-41.19	20240405	8540	159.95	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
110	20250107	120809	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22100	1250	2	6.00	81314145750	3486232	383.65	23500	24600	22050	27100	14600	20850	23324.36	0.39	-167841	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	5050	-64.43	3.04	12	15.26	-343.00	7277.00	37750	20240405	-41.46	8540	20240126	158.78	24600	-10.16	20250107	18210	21.36	20250102	37750	-41.46	20240405	8540	158.78	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
111	20250107	110805	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	1600	2	7.67	79108208650	3387499	372.79	23500	24600	22050	27100	14600	20850	23352.98	0.39	-168940	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	5130	-65.45	3.09	12	14.82	-343.00	7277.00	37750	20240405	-40.53	8540	20240126	162.88	24600	-8.74	20250107	18210	23.28	20250102	37750	-40.53	20240405	8540	162.88	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
112	20250107	100811	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	1350	2	6.47	71181978350	3034494	333.94	23500	24600	22100	27100	14600	20850	23457.61	0.39	-161680	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	5073	-64.72	3.05	12	13.28	-343.00	7277.00	37750	20240405	-41.19	8540	20240126	159.95	24600	-9.76	20250107	18210	21.91	20250102	37750	-41.19	20240405	8540	159.95	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
113	20250107	090812	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24400	3550	2	17.03	34002548200	1422946	156.59	23500	24600	23150	27100	14600	20850	23895.88	0.39	-78542	21616	21232	20816	20432	20016	21425	20625	118	6250	500	12920	50	1	22850180	5575	-71.14	3.35	12	6.23	-343.00	7277.00	37750	20240405	-35.36	8540	20240126	185.71	24600	-0.81	20250107	18210	33.99	20250102	37750	-35.36	20240405	8540	185.71	20240126	4.99	N	161580	500	118 억	88385	N	N	927	N	N
114	20250106	160801	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	400	2	1.96	14312466350	687331	91.89	20650	21200	20400	26550	14350	20450	20823.35	0.60	-44016	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4764	-60.79	2.87	12	3.01	-343.00	7277.00	37750	20240405	-44.77	8540	20240126	144.15	21200	-1.65	20250106	18210	14.50	20250102	37750	-44.77	20240405	8540	144.15	20240126	4.92	N	161580	500	118 억	136155	N	N	924	N	N
115	20250106	150759	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	350	2	1.71	13682626500	657121	87.85	20650	21200	20400	26550	14350	20450	20822.24	0.60	-41120	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4753	-60.64	2.86	12	2.88	-343.00	7277.00	37750	20240405	-44.90	8540	20240126	143.56	21200	-1.89	20250106	18210	14.22	20250102	37750	-44.90	20240405	8540	143.56	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
116	20250106	140800	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	400	2	1.96	12777243050	613534	82.02	20650	21200	20400	26550	14350	20450	20825.82	0.60	-48726	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4764	-60.79	2.87	12	2.69	-343.00	7277.00	37750	20240405	-44.77	8540	20240126	144.15	21200	-1.65	20250106	18210	14.50	20250102	37750	-44.77	20240405	8540	144.15	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
117	20250106	130756	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	600	2	2.93	10377590450	499120	66.73	20650	21200	20400	26550	14350	20450	20791.97	0.60	-40166	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4810	-61.37	2.89	12	2.18	-343.00	7277.00	37750	20240405	-44.24	8540	20240126	146.49	21200	-0.71	20250106	18210	15.60	20250102	37750	-44.24	20240405	8540	146.49	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
118	20250106	120757	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	350	2	1.71	8131765500	392035	52.41	20650	21050	20400	26550	14350	20450	20742.66	0.60	-44903	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4753	-60.64	2.86	12	1.72	-343.00	7277.00	37750	20240405	-44.90	8540	20240126	143.56	21050	-1.19	20250106	18210	14.22	20250102	37750	-44.90	20240405	8540	143.56	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
119	20250106	110756	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20750	300	2	1.47	7136955050	344202	46.02	20650	21050	20400	26550	14350	20450	20735.02	0.60	-44806	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4741	-60.50	2.85	12	1.51	-343.00	7277.00	37750	20240405	-45.03	8540	20240126	142.97	21050	-1.43	20250106	18210	13.95	20250102	37750	-45.03	20240405	8540	142.97	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
120	20250106	100753	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	350	2	1.71	5835023600	281554	37.64	20650	21050	20400	26550	14350	20450	20724.62	0.60	-35519	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4753	-60.64	2.86	12	1.23	-343.00	7277.00	37750	20240405	-44.90	8540	20240126	143.56	21050	-1.19	20250106	18210	14.22	20250102	37750	-44.90	20240405	8540	143.56	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
121	20250106	090753	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	400	2	1.96	2276077150	109143	14.59	20650	21050	20600	26550	14350	20450	20855.13	0.60	-8343	21156	20802	20346	19992	19536	20980	20170	118	6100	500	12670	50	1	22850180	4764	-60.79	2.87	12	0.48	-343.00	7277.00	37750	20240405	-44.77	8540	20240126	144.15	21050	-0.95	20250106	18210	14.50	20250102	37750	-44.77	20240405	8540	144.15	20240126	4.92	N	161580	500	118 억	136155	N	N	2047	N	N
122	20250103	160749	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	250	2	1.24	15072930660	741941	89.81	20400	20700	19890	26250	14150	20200	20315.34	0.88	-62129	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4671	-59.62	2.81	12	3.25	-343.00	7277.00	37750	20240405	-45.83	8540	20240126	139.46	20700	-1.21	20250103	18210	12.30	20250102	37750	-45.83	20240405	8540	139.46	20240126	4.90	N	161580	500	118 억	200066	N	N	2047	N	N
123	20250103	150752	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	14325289660	705439	85.39	20400	20700	19890	26250	14150	20200	20306.96	0.88	-63158	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4683	-59.77	2.82	12	3.09	-343.00	7277.00	37750	20240405	-45.70	8540	20240126	140.05	20700	-0.97	20250103	18210	12.58	20250102	37750	-45.70	20240405	8540	140.05	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
124	20250103	140753	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	100	2	0.50	13009541160	641020	77.59	20400	20700	19890	26250	14150	20200	20295.10	0.88	-77218	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4637	-59.18	2.79	12	2.81	-343.00	7277.00	37750	20240405	-46.23	8540	20240126	137.70	20700	-1.93	20250103	18210	11.48	20250102	37750	-46.23	20240405	8540	137.70	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
125	20250103	130751	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	350	2	1.73	9960977410	491247	59.46	20400	20600	19890	26250	14150	20200	20276.97	0.88	-60611	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4694	-59.91	2.82	12	2.15	-343.00	7277.00	37750	20240405	-45.56	8540	20240126	140.63	20600	-0.24	20250103	18210	12.85	20250102	37750	-45.56	20240405	8540	140.63	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
126	20250103	120751	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	8549875910	422388	51.13	20400	20600	19890	26250	14150	20200	20241.79	0.88	-61780	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4683	-59.77	2.82	12	1.85	-343.00	7277.00	37750	20240405	-45.70	8540	20240126	140.05	20600	-0.49	20250103	18210	12.58	20250102	37750	-45.70	20240405	8540	140.05	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
127	20250103	110752	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	200	2	0.99	6775916010	335563	40.62	20400	20500	19890	26250	14150	20200	20192.67	0.88	-52699	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4660	-59.48	2.80	12	1.47	-343.00	7277.00	37750	20240405	-45.96	8540	20240126	138.88	20500	-0.49	20250103	18210	12.03	20250102	37750	-45.96	20240405	8540	138.88	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
128	20250103	100749	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	50	2	0.25	4894260510	242941	29.41	20400	20400	19890	26250	14150	20200	20145.82	0.88	-33939	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4626	-59.04	2.78	12	1.06	-343.00	7277.00	37750	20240405	-46.36	8540	20240126	137.12	20400	-0.74	20250103	18210	11.20	20250102	37750	-46.36	20240405	8540	137.12	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
129	20250103	090753	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	0	3	0.00	1347601480	66966	8.11	20400	20400	19890	26250	14150	20200	20123.36	0.88	-19753	21726	20962	19586	18822	17446	21345	19205	118	6050	500	12520	50	1	22843180	4614	-58.89	2.78	12	0.29	-343.00	7277.00	37750	20240405	-46.49	8540	20240126	136.53	20400	-0.98	20250103	18210	10.93	20250102	37750	-46.49	20240405	8540	136.53	20240126	4.90	N	161580	500	118 억	200066	N	N	3728	N	N
130	20250102	160744	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	1950	2	10.68	15886601030	814700	300.47	18440	20350	18210	23700	12780	18250	19498.03	0.62	87139	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	50	1	22843180	4614	-58.89	2.78	12	3.57	-343.00	7277.00	37750	20240405	-46.49	8540	20240126	136.53	20350	-0.74	20250102	18210	10.93	20250102	37750	-46.49	20240405	8540	136.53	20240126	4.99	N	161580	500	118 억	141276	N	N	3728	N	N
131	20250102	150745	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	1900	2	10.41	13140695180	678930	250.40	18440	20150	18210	23700	12780	18250	19355.40	0.62	65868	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	50	1	22843180	4603	-58.75	2.77	12	2.97	-343.00	7277.00	37750	20240405	-46.62	8540	20240126	135.95	20150	0.00	20250102	18210	10.65	20250102	37750	-46.62	20240405	8540	135.95	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
132	20250102	140743	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19370	1120	2	6.14	8935167530	466625	172.10	18440	19570	18210	23700	12780	18250	19148.96	0.62	8196	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4425	-56.47	2.66	12	2.04	-343.00	7277.00	37750	20240405	-48.69	8540	20240126	126.81	19570	-1.02	20250102	18210	6.37	20250102	37750	-48.69	20240405	8540	126.81	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
133	20250102	130744	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	1050	2	5.75	8250668840	431262	159.06	18440	19570	18210	23700	12780	18250	19131.94	0.62	11185	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4409	-56.27	2.65	12	1.89	-343.00	7277.00	37750	20240405	-48.87	8540	20240126	126.00	19570	-1.38	20250102	18210	5.99	20250102	37750	-48.87	20240405	8540	126.00	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
134	20250102	120742	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19450	1200	2	6.58	7361440430	385273	142.09	18440	19570	18210	23700	12780	18250	19107.61	0.62	6667	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4443	-56.71	2.67	12	1.69	-343.00	7277.00	37750	20240405	-48.48	8540	20240126	127.75	19570	-0.61	20250102	18210	6.81	20250102	37750	-48.48	20240405	8540	127.75	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
135	20250102	110733	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19290	1040	2	5.70	4871740260	257142	94.84	18440	19350	18210	23700	12780	18250	18946.37	0.62	9939	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4406	-56.24	2.65	12	1.13	-343.00	7277.00	37750	20240405	-48.90	8540	20240126	125.88	19350	-0.31	20250102	18210	5.93	20250102	37750	-48.90	20240405	8540	125.88	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
136	20250102	100741	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18350	100	2	0.55	681549100	37106	13.69	18440	18550	18210	23700	12780	18250	18368.39	0.62	-10639	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4192	-53.50	2.52	12	0.16	-343.00	7277.00	37750	20240405	-51.39	8540	20240126	114.87	18550	-1.08	20250102	18210	0.77	20250102	37750	-51.39	20240405	8540	114.87	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N
137	20250102	090734	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	0	3	0.00	0	0	0.00	0	0	0	23700	12780	18250	0.00	0.62	0	18636	18442	18206	18012	17776	18325	17895	118	5450	500	11310	10	1	22843180	4169	-53.21	2.51	12	0.00	-343.00	7277.00	37750	20240405	-51.66	8540	20240126	113.70	0	0.00	0	0	0.00	0	37750	-51.66	20240405	8540	113.70	20240126	4.99	N	161580	500	118 억	141276	N	N	222	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History