KissMeData/053080/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160545	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-470	5	-3.19	3584309290	247614	24.80	14700	14830	14230	19130	10310	14720	14476.00	1.48	-12275	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1852	16.42	1.09	12	1.90	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15570	-8.48	20250123	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
3	20250124	150544	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14290	-430	5	-2.92	3300433860	227722	22.81	14700	14830	14270	19130	10310	14720	14493.11	1.48	-9148	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1858	16.46	1.10	12	1.75	868.00	13035.00	24450	20240411	-41.55	10670	20241209	33.93	15570	-8.22	20250123	12330	15.90	20250102	24450	-41.55	20240411	10670	33.93	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
4	20250124	140543	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	-370	5	-2.51	2746820850	189070	18.93	14700	14830	14320	19130	10310	14720	14527.91	1.48	-9831	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1865	16.53	1.10	12	1.45	868.00	13035.00	24450	20240411	-41.31	10670	20241209	34.49	15570	-7.84	20250123	12330	16.38	20250102	24450	-41.31	20240411	10670	34.49	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
5	20250124	130545	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14520	-200	5	-1.36	1924133160	132068	13.23	14700	14830	14480	19130	10310	14720	14569.09	1.48	-4061	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1888	16.73	1.11	12	1.02	868.00	13035.00	24450	20240411	-40.61	10670	20241209	36.08	15570	-6.74	20250123	12330	17.76	20250102	24450	-40.61	20240411	10670	36.08	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
6	20250124	120542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	-170	5	-1.15	1722702430	118231	11.84	14700	14830	14480	19130	10310	14720	14570.46	1.48	1386	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1891	16.76	1.12	12	0.91	868.00	13035.00	24450	20240411	-40.49	10670	20241209	36.36	15570	-6.55	20250123	12330	18.00	20250102	24450	-40.49	20240411	10670	36.36	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
7	20250124	110544	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14620	-100	5	-0.68	1525139250	104665	10.48	14700	14830	14480	19130	10310	14720	14571.41	1.48	2157	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1901	16.84	1.12	12	0.81	868.00	13035.00	24450	20240411	-40.20	10670	20241209	37.02	15570	-6.10	20250123	12330	18.57	20250102	24450	-40.20	20240411	10670	37.02	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
8	20250124	100541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14600	-120	5	-0.82	1190295500	81719	8.18	14700	14830	14480	19130	10310	14720	14565.43	1.48	1824	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1898	16.82	1.12	12	0.63	868.00	13035.00	24450	20240411	-40.29	10670	20241209	36.83	15570	-6.23	20250123	12330	18.41	20250102	24450	-40.29	20240411	10670	36.83	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
9	20250124	090545	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14640	-80	5	-0.54	230703220	15765	1.58	14700	14830	14510	19130	10310	14720	14633.06	1.48	-3687	15866	15292	14996	14422	14126	15145	14275	65	4410	500	10590	10	1	12999807	1903	16.87	1.12	12	0.12	868.00	13035.00	24450	20240411	-40.12	10670	20241209	37.21	15570	-5.97	20250123	12330	18.73	20250102	24450	-40.12	20240411	10670	37.21	20241209	4.73	N	053080	500	64 억	192099	N	N	0	N	N
10	20250123	160543	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14720	160	2	1.10	15133798850	993578	434.75	14980	15570	14700	18920	10200	14560	15232.61	1.73	-33630	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1914	16.96	1.13	12	7.64	868.00	13035.00	24450	20240411	-39.80	10670	20241209	37.96	15570	-5.46	20250123	12330	19.38	20250102	24450	-39.80	20240411	10670	37.96	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
11	20250123	150541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14760	200	2	1.37	14851118080	974392	426.36	14980	15570	14750	18920	10200	14560	15241.42	1.73	-37684	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1919	17.00	1.13	12	7.50	868.00	13035.00	24450	20240411	-39.63	10670	20241209	38.33	15570	-5.20	20250123	12330	19.71	20250102	24450	-39.63	20240411	10670	38.33	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
12	20250123	140542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	500	2	3.43	14212355500	931459	407.57	14980	15570	14840	18920	10200	14560	15258.17	1.73	-40418	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1958	17.35	1.16	12	7.17	868.00	13035.00	24450	20240411	-38.40	10670	20241209	41.14	15570	-3.28	20250123	12330	22.14	20250102	24450	-38.40	20240411	10670	41.14	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
13	20250123	130540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15150	590	2	4.05	13133126220	860029	376.31	14980	15570	14840	18920	10200	14560	15270.56	1.73	-43904	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1969	17.45	1.16	12	6.62	868.00	13035.00	24450	20240411	-38.04	10670	20241209	41.99	15570	-2.70	20250123	12330	22.87	20250102	24450	-38.04	20240411	10670	41.99	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
14	20250123	120541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15110	550	2	3.78	12677773250	829903	363.13	14980	15570	14840	18920	10200	14560	15276.21	1.73	-48264	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1964	17.41	1.16	12	6.38	868.00	13035.00	24450	20240411	-38.20	10670	20241209	41.61	15570	-2.95	20250123	12330	22.55	20250102	24450	-38.20	20240411	10670	41.61	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
15	20250123	110538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15120	560	2	3.85	12122359020	793064	347.01	14980	15570	14840	18920	10200	14560	15285.47	1.73	-49652	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1966	17.42	1.16	12	6.10	868.00	13035.00	24450	20240411	-38.16	10670	20241209	41.71	15570	-2.89	20250123	12330	22.63	20250102	24450	-38.16	20240411	10670	41.71	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
16	20250123	100540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15240	680	2	4.67	10920554130	714069	312.45	14980	15570	14840	18920	10200	14560	15293.42	1.73	-53972	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1981	17.56	1.17	12	5.49	868.00	13035.00	24450	20240411	-37.67	10670	20241209	42.83	15570	-2.12	20250123	12330	23.60	20250102	24450	-37.67	20240411	10670	42.83	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
17	20250123	090540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15180	620	2	4.26	2946167610	194609	85.15	14980	15350	14840	18920	10200	14560	15138.91	1.73	-51916	15313	14936	14273	13896	13233	15125	14085	65	4360	500	10480	10	1	12999807	1973	17.49	1.16	12	1.50	868.00	13035.00	24450	20240411	-37.91	10670	20241209	42.27	15350	-1.11	20250123	12330	23.11	20250102	24450	-37.91	20240411	10670	42.27	20241209	4.66	N	053080	500	64 억	225099	N	N	0	N	N
18	20250122	160537	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14560	210	2	1.46	3255401470	224391	182.13	14440	14650	13610	18650	10050	14350	14507.65	1.41	42795	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1893	16.77	1.12	12	1.73	868.00	13035.00	24450	20240411	-40.45	10670	20241209	36.46	15320	-4.96	20250108	12330	18.09	20250102	24450	-40.45	20240411	10670	36.46	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
19	20250122	150538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	220	2	1.53	3085355710	212708	172.65	14440	14650	13610	18650	10050	14350	14505.12	1.41	42777	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1894	16.79	1.12	12	1.64	868.00	13035.00	24450	20240411	-40.41	10670	20241209	36.55	15320	-4.90	20250108	12330	18.17	20250102	24450	-40.41	20240411	10670	36.55	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
20	20250122	140536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14600	250	2	1.74	2801873840	193244	156.85	14440	14650	13610	18650	10050	14350	14499.15	1.41	35922	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1898	16.82	1.12	12	1.49	868.00	13035.00	24450	20240411	-40.29	10670	20241209	36.83	15320	-4.70	20250108	12330	18.41	20250102	24450	-40.29	20240411	10670	36.83	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
21	20250122	130538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14580	230	2	1.60	2622034290	180916	146.85	14440	14650	13610	18650	10050	14350	14493.10	1.41	31915	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1895	16.80	1.12	12	1.39	868.00	13035.00	24450	20240411	-40.37	10670	20241209	36.64	15320	-4.83	20250108	12330	18.25	20250102	24450	-40.37	20240411	10670	36.64	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
22	20250122	120536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	200	2	1.39	2408037580	166224	134.92	14440	14650	13610	18650	10050	14350	14486.70	1.41	30733	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1891	16.76	1.12	12	1.28	868.00	13035.00	24450	20240411	-40.49	10670	20241209	36.36	15320	-5.03	20250108	12330	18.00	20250102	24450	-40.49	20240411	10670	36.36	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
23	20250122	110537	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	220	2	1.53	2193544360	151474	122.95	14440	14650	13610	18650	10050	14350	14481.33	1.41	32971	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1894	16.79	1.12	12	1.17	868.00	13035.00	24450	20240411	-40.41	10670	20241209	36.55	15320	-4.90	20250108	12330	18.17	20250102	24450	-40.41	20240411	10670	36.55	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
24	20250122	100537	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	200	2	1.39	1074122860	74665	60.60	14440	14630	13610	18650	10050	14350	14385.90	1.41	20238	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1891	16.76	1.12	12	0.57	868.00	13035.00	24450	20240411	-40.49	10670	20241209	36.36	15320	-5.03	20250108	12330	18.00	20250102	24450	-40.49	20240411	10670	36.36	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
25	20250122	090538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	60	2	0.42	56830400	3944	3.20	14440	14440	14380	18650	10050	14350	14409.33	1.41	-2662	14870	14610	14350	14090	13830	14480	13960	65	4300	500	10330	10	1	12999807	1873	16.60	1.11	12	0.03	868.00	13035.00	24450	20240411	-41.06	10670	20241209	35.05	15320	-5.94	20250108	12330	16.87	20250102	24450	-41.06	20240411	10670	35.05	20241209	4.86	N	053080	500	64 억	182998	N	N	0	N	N
26	20250121	160534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	-210	5	-1.44	1766436480	122989	77.31	14560	14610	14090	18920	10200	14560	14362.62	1.32	11307	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1865	16.53	1.10	12	0.95	868.00	13035.00	24450	20240411	-41.31	10670	20241209	34.49	15320	-6.33	20250108	12330	16.38	20250102	24450	-41.31	20240411	10670	34.49	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
27	20250121	150536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14300	-260	5	-1.79	1665731850	115954	72.88	14560	14610	14090	18920	10200	14560	14365.45	1.32	8098	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1859	16.47	1.10	12	0.89	868.00	13035.00	24450	20240411	-41.51	10670	20241209	34.02	15320	-6.66	20250108	12330	15.98	20250102	24450	-41.51	20240411	10670	34.02	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
28	20250121	140536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	-210	5	-1.44	1473828740	102521	64.44	14560	14610	14090	18920	10200	14560	14375.87	1.32	4104	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1865	16.53	1.10	12	0.79	868.00	13035.00	24450	20240411	-41.31	10670	20241209	34.49	15320	-6.33	20250108	12330	16.38	20250102	24450	-41.31	20240411	10670	34.49	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
29	20250121	130535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14340	-220	5	-1.51	1337986140	93049	58.49	14560	14610	14090	18920	10200	14560	14379.37	1.32	-665	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1864	16.52	1.10	12	0.72	868.00	13035.00	24450	20240411	-41.35	10670	20241209	34.40	15320	-6.40	20250108	12330	16.30	20250102	24450	-41.35	20240411	10670	34.40	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
30	20250121	120526	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14290	-270	5	-1.85	1205304340	83805	52.68	14560	14610	14090	18920	10200	14560	14382.25	1.32	-3607	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1858	16.46	1.10	12	0.64	868.00	13035.00	24450	20240411	-41.55	10670	20241209	33.93	15320	-6.72	20250108	12330	15.90	20250102	24450	-41.55	20240411	10670	33.93	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
31	20250121	110510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	-340	5	-2.34	940251740	65151	40.95	14560	14610	14210	18920	10200	14560	14431.89	1.32	-7318	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1849	16.38	1.09	12	0.50	868.00	13035.00	24450	20240411	-41.84	10670	20241209	33.27	15320	-7.18	20250108	12330	15.33	20250102	24450	-41.84	20240411	10670	33.27	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
32	20250121	100505	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14330	-230	5	-1.58	689250260	47592	29.91	14560	14610	14320	18920	10200	14560	14482.48	1.32	-7966	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1863	16.51	1.10	12	0.37	868.00	13035.00	24450	20240411	-41.39	10670	20241209	34.30	15320	-6.46	20250108	12330	16.22	20250102	24450	-41.39	20240411	10670	34.30	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
33	20250121	090535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14530	-30	5	-0.21	81224630	5589	3.51	14560	14560	14480	18920	10200	14560	14532.95	1.32	-1129	14813	14686	14583	14456	14353	14635	14405	65	4360	500	10480	10	1	12999807	1889	16.74	1.11	12	0.04	868.00	13035.00	24450	20240411	-40.57	10670	20241209	36.18	15320	-5.16	20250108	12330	17.84	20250102	24450	-40.57	20240411	10670	36.18	20241209	4.95	N	053080	500	64 억	171682	N	N	440	N	N
34	20250120	160532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14560	-10	5	-0.07	2292787800	157236	126.48	14610	14710	14480	18940	10200	14570	14581.85	1.25	8835	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1893	16.77	1.12	12	1.21	868.00	13035.00	24450	20240411	-40.45	10670	20241209	36.46	15320	-4.96	20250108	12330	18.09	20250102	24450	-40.45	20240411	10670	36.46	20241209	5.02	N	053080	500	64 억	162637	N	N	440	N	N
35	20250120	150535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	-70	5	-0.48	2176084090	149195	120.01	14610	14710	14500	18940	10200	14570	14585.50	1.25	7390	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1885	16.71	1.11	12	1.15	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15320	-5.35	20250108	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
36	20250120	140533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14590	20	2	0.14	2030359480	139181	111.96	14610	14710	14500	18940	10200	14570	14587.91	1.25	8109	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1897	16.81	1.12	12	1.07	868.00	13035.00	24450	20240411	-40.33	10670	20241209	36.74	15320	-4.77	20250108	12330	18.33	20250102	24450	-40.33	20240411	10670	36.74	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
37	20250120	130532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	-60	5	-0.41	1813314280	124306	99.99	14610	14710	14500	18940	10200	14570	14587.50	1.25	6706	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1886	16.72	1.11	12	0.96	868.00	13035.00	24450	20240411	-40.65	10670	20241209	35.99	15320	-5.29	20250108	12330	17.68	20250102	24450	-40.65	20240411	10670	35.99	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
38	20250120	120535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	0	3	0.00	1605781000	110017	88.50	14610	14710	14500	18940	10200	14570	14595.75	1.25	7256	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1894	16.79	1.12	12	0.85	868.00	13035.00	24450	20240411	-40.41	10670	20241209	36.55	15320	-4.90	20250108	12330	18.17	20250102	24450	-40.41	20240411	10670	36.55	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
39	20250120	110535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14600	30	2	0.21	1415826900	96973	78.01	14610	14710	14500	18940	10200	14570	14600.22	1.25	6985	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1898	16.82	1.12	12	0.75	868.00	13035.00	24450	20240411	-40.29	10670	20241209	36.83	15320	-4.70	20250108	12330	18.41	20250102	24450	-40.29	20240411	10670	36.83	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
40	20250120	100534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14710	140	2	0.96	878670960	60159	48.39	14610	14710	14500	18940	10200	14570	14605.81	1.25	5760	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1912	16.95	1.13	12	0.46	868.00	13035.00	24450	20240411	-39.84	10670	20241209	37.86	15320	-3.98	20250108	12330	19.30	20250102	24450	-39.84	20240411	10670	37.86	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
41	20250120	090534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	-60	5	-0.41	123359550	8473	6.82	14610	14610	14500	18940	10200	14570	14559.13	1.25	-6352	14816	14692	14486	14362	14156	14755	14425	65	4370	500	10490	10	1	12999807	1886	16.72	1.11	12	0.07	868.00	13035.00	24450	20240411	-40.65	10670	20241209	35.99	15320	-5.29	20250108	12330	17.68	20250102	24450	-40.65	20240411	10670	35.99	20241209	5.02	N	053080	500	64 억	162637	N	N	0	N	N
42	20250117	160532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	150	2	1.04	1778776570	122896	95.30	14450	14610	14280	18740	10100	14420	14473.57	1.18	9815	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1894	16.79	1.12	12	0.95	868.00	13035.00	24450	20240411	-40.41	10670	20241209	36.55	15320	-4.90	20250108	12330	18.17	20250102	24450	-40.41	20240411	10670	36.55	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
43	20250117	150533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	90	2	0.62	1513214500	104659	81.16	14450	14610	14280	18740	10100	14420	14458.54	1.18	12654	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1886	16.72	1.11	12	0.81	868.00	13035.00	24450	20240411	-40.65	10670	20241209	35.99	15320	-5.29	20250108	12330	17.68	20250102	24450	-40.65	20240411	10670	35.99	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
44	20250117	140534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	130	2	0.90	1349897950	93393	72.42	14450	14610	14280	18740	10100	14420	14453.97	1.18	10541	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1891	16.76	1.12	12	0.72	868.00	13035.00	24450	20240411	-40.49	10670	20241209	36.36	15320	-5.03	20250108	12330	18.00	20250102	24450	-40.49	20240411	10670	36.36	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
45	20250117	130533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	-10	5	-0.07	1065697510	73792	57.22	14450	14610	14280	18740	10100	14420	14441.92	1.18	5151	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1873	16.60	1.11	12	0.57	868.00	13035.00	24450	20240411	-41.06	10670	20241209	35.05	15320	-5.94	20250108	12330	16.87	20250102	24450	-41.06	20240411	10670	35.05	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
46	20250117	120534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	0	3	0.00	862539790	59684	46.28	14450	14610	14280	18740	10100	14420	14451.80	1.18	4579	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1875	16.61	1.11	12	0.46	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
47	20250117	110533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14400	-20	5	-0.14	757054580	52363	40.60	14450	14610	14280	18740	10100	14420	14457.84	1.18	3692	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1872	16.59	1.10	12	0.40	868.00	13035.00	24450	20240411	-41.10	10670	20241209	34.96	15320	-6.01	20250108	12330	16.79	20250102	24450	-41.10	20240411	10670	34.96	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
48	20250117	100535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	0	3	0.00	575327020	39730	30.81	14450	14610	14280	18740	10100	14420	14480.98	1.18	3754	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1875	16.61	1.11	12	0.31	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
49	20250117	090535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14390	-30	5	-0.21	62128960	4305	3.34	14450	14450	14280	18740	10100	14420	14431.92	1.18	-1149	14713	14566	14433	14286	14153	14500	14220	65	4320	500	10380	10	1	12999807	1871	16.58	1.10	12	0.03	868.00	13035.00	24450	20240411	-41.15	10670	20241209	34.86	15320	-6.07	20250108	12330	16.71	20250102	24450	-41.15	20240411	10670	34.86	20241209	5.06	N	053080	500	64 억	153059	N	N	0	N	N
50	20250116	160530	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	120	2	0.84	1831100050	126583	104.71	14450	14580	14300	18590	10010	14300	14465.78	1.08	13252	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1875	16.61	1.11	12	0.97	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
51	20250116	150508	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14340	40	2	0.28	1664196100	114984	95.11	14450	14580	14300	18590	10010	14300	14473.33	1.08	16396	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1864	16.52	1.10	12	0.88	868.00	13035.00	24450	20240411	-41.35	10670	20241209	34.40	15320	-6.40	20250108	12330	16.30	20250102	24450	-41.35	20240411	10670	34.40	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
52	20250116	140532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	140	2	0.98	1419651360	97963	81.03	14450	14580	14410	18590	10010	14300	14491.77	1.08	16729	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1877	16.64	1.11	12	0.75	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15320	-5.74	20250108	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
53	20250116	130533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	190	2	1.33	1348258860	93024	76.95	14450	14580	14410	18590	10010	14300	14493.73	1.08	16876	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1884	16.69	1.11	12	0.72	868.00	13035.00	24450	20240411	-40.74	10670	20241209	35.80	15320	-5.42	20250108	12330	17.52	20250102	24450	-40.74	20240411	10670	35.80	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
54	20250116	120532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	200	2	1.40	1259165500	86862	71.85	14450	14580	14410	18590	10010	14300	14496.23	1.08	16407	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1885	16.71	1.11	12	0.67	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15320	-5.35	20250108	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
55	20250116	110534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	140	2	0.98	1151869120	79457	65.72	14450	14580	14410	18590	10010	14300	14496.84	1.08	17034	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1877	16.64	1.11	12	0.61	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15320	-5.74	20250108	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
56	20250116	100533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14530	230	2	1.61	891494160	61519	50.89	14450	14570	14410	18590	10010	14300	14491.46	1.08	14605	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1889	16.74	1.11	12	0.47	868.00	13035.00	24450	20240411	-40.57	10670	20241209	36.18	15320	-5.16	20250108	12330	17.84	20250102	24450	-40.57	20240411	10670	36.18	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
57	20250116	090533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14450	150	2	1.05	85589760	5920	4.90	14450	14520	14410	18590	10010	14300	14458.56	1.08	365	14693	14496	14353	14156	14013	14425	14085	65	4290	500	10290	10	1	12999807	1878	16.65	1.11	12	0.05	868.00	13035.00	24450	20240411	-40.90	10670	20241209	35.43	15320	-5.68	20250108	12330	17.19	20250102	24450	-40.90	20240411	10670	35.43	20241209	4.97	N	053080	500	64 억	139805	N	N	0	N	N
58	20250115	160531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14300	-200	5	-1.38	1713549310	119579	51.18	14550	14550	14210	18850	10150	14500	14327.86	1.04	4358	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1859	16.47	1.10	12	0.92	868.00	13035.00	24450	20240411	-41.51	10670	20241209	34.02	15320	-6.66	20250108	12330	15.98	20250102	24450	-41.51	20240411	10670	34.02	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
59	20250115	150532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14260	-240	5	-1.66	1580705230	110290	47.20	14550	14550	14210	18850	10150	14500	14330.04	1.04	4430	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1854	16.43	1.09	12	0.85	868.00	13035.00	24450	20240411	-41.68	10670	20241209	33.65	15320	-6.92	20250108	12330	15.65	20250102	24450	-41.68	20240411	10670	33.65	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
60	20250115	140533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-250	5	-1.72	1468065070	102390	43.82	14550	14550	14210	18850	10150	14500	14335.66	1.04	3411	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1852	16.42	1.09	12	0.79	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15320	-6.98	20250108	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
61	20250115	130531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14330	-170	5	-1.17	1356409640	94571	40.47	14550	14550	14210	18850	10150	14500	14340.33	1.04	4298	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1863	16.51	1.10	12	0.73	868.00	13035.00	24450	20240411	-41.39	10670	20241209	34.30	15320	-6.46	20250108	12330	16.22	20250102	24450	-41.39	20240411	10670	34.30	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
62	20250115	120525	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	-150	5	-1.03	1210775720	84387	36.12	14550	14550	14210	18850	10150	14500	14345.25	1.04	3837	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1865	16.53	1.10	12	0.65	868.00	13035.00	24450	20240411	-41.31	10670	20241209	34.49	15320	-6.33	20250108	12330	16.38	20250102	24450	-41.31	20240411	10670	34.49	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
63	20250115	110531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14240	-260	5	-1.79	931756840	64906	27.78	14550	14550	14210	18850	10150	14500	14352.20	1.04	2343	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1851	16.41	1.09	12	0.50	868.00	13035.00	24450	20240411	-41.76	10670	20241209	33.46	15320	-7.05	20250108	12330	15.49	20250102	24450	-41.76	20240411	10670	33.46	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
64	20250115	100531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14360	-140	5	-0.97	760726530	52938	22.66	14550	14550	14210	18850	10150	14500	14366.51	1.04	3909	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1867	16.54	1.10	12	0.41	868.00	13035.00	24450	20240411	-41.27	10670	20241209	34.58	15320	-6.27	20250108	12330	16.46	20250102	24450	-41.27	20240411	10670	34.58	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
65	20250115	090533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	-10	5	-0.07	154217350	10625	4.55	14550	14550	14410	18850	10150	14500	14516.86	1.04	660	14986	14742	14506	14262	14026	14865	14385	65	4350	500	10440	10	1	12999807	1884	16.69	1.11	12	0.08	868.00	13035.00	24450	20240411	-40.74	10670	20241209	35.80	15320	-5.42	20250108	12330	17.52	20250102	24450	-40.74	20240411	10670	35.80	20241209	4.89	N	053080	500	64 억	135447	N	N	0	N	N
66	20250114	160521	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	280	2	1.97	3335334900	230196	111.08	14370	14750	14270	18480	9960	14220	14489.19	1.03	1714	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1885	16.71	1.11	12	1.77	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15320	-5.35	20250108	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
67	20250114	150529	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	190	2	1.34	3087059330	213026	102.79	14370	14750	14270	18480	9960	14220	14491.56	1.03	3509	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1873	16.60	1.11	12	1.64	868.00	13035.00	24450	20240411	-41.06	10670	20241209	35.05	15320	-5.94	20250108	12330	16.87	20250102	24450	-41.06	20240411	10670	35.05	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
68	20250114	140529	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	190	2	1.34	2690555940	185542	89.53	14370	14750	14270	18480	9960	14220	14501.18	1.03	5205	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1873	16.60	1.11	12	1.43	868.00	13035.00	24450	20240411	-41.06	10670	20241209	35.05	15320	-5.94	20250108	12330	16.87	20250102	24450	-41.06	20240411	10670	35.05	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
69	20250114	130528	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	190	2	1.34	2434015070	167770	80.95	14370	14750	14270	18480	9960	14220	14508.18	1.03	2156	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1873	16.60	1.11	12	1.29	868.00	13035.00	24450	20240411	-41.06	10670	20241209	35.05	15320	-5.94	20250108	12330	16.87	20250102	24450	-41.06	20240411	10670	35.05	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
70	20250114	120526	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	200	2	1.41	2191149480	150905	72.82	14370	14750	14270	18480	9960	14220	14520.21	1.03	510	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1875	16.61	1.11	12	1.16	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
71	20250114	110527	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	200	2	1.41	2031386630	139808	67.46	14370	14750	14270	18480	9960	14220	14530.00	1.03	1904	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1875	16.61	1.11	12	1.08	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
72	20250114	100527	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14460	240	2	1.69	1612270780	110651	53.39	14370	14750	14320	18480	9960	14220	14571.01	1.03	570	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1880	16.66	1.11	12	0.85	868.00	13035.00	24450	20240411	-40.86	10670	20241209	35.52	15320	-5.61	20250108	12330	17.27	20250102	24450	-40.86	20240411	10670	35.52	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
73	20250114	090527	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	330	2	2.32	160189060	11035	5.32	14370	14600	14370	18480	9960	14220	14518.48	1.03	305	14926	14572	14396	14042	13866	14485	13955	65	4260	500	10230	10	1	12999807	1891	16.76	1.12	12	0.08	868.00	13035.00	24450	20240411	-40.49	10670	20241209	36.36	15320	-5.03	20250108	12330	18.00	20250102	24450	-40.49	20240411	10670	36.36	20241209	4.94	N	053080	500	64 억	133692	N	N	0	N	N
74	20250113	160522	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	-270	5	-1.86	2960703120	204378	22.56	14520	14750	14220	18830	10150	14490	14487.36	1.19	-20549	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1849	16.38	1.09	12	1.57	868.00	13035.00	24450	20240411	-41.84	10670	20241209	33.27	15320	-7.18	20250108	12330	15.33	20250102	24450	-41.84	20240411	10670	33.27	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
75	20250113	150523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14290	-200	5	-1.38	2795674480	192800	21.28	14520	14750	14270	18830	10150	14490	14500.39	1.19	-19095	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1858	16.46	1.10	12	1.48	868.00	13035.00	24450	20240411	-41.55	10670	20241209	33.93	15320	-6.72	20250108	12330	15.90	20250102	24450	-41.55	20240411	10670	33.93	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
76	20250113	140518	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14370	-120	5	-0.83	2608380480	179708	19.84	14520	14750	14300	18830	10150	14490	14514.55	1.19	-18850	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1868	16.56	1.10	12	1.38	868.00	13035.00	24450	20240411	-41.23	10670	20241209	34.68	15320	-6.20	20250108	12330	16.55	20250102	24450	-41.23	20240411	10670	34.68	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
77	20250113	130515	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14310	-180	5	-1.24	2451389450	168753	18.63	14520	14750	14310	18830	10150	14490	14526.49	1.19	-18789	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1860	16.49	1.10	12	1.30	868.00	13035.00	24450	20240411	-41.47	10670	20241209	34.11	15320	-6.59	20250108	12330	16.06	20250102	24450	-41.47	20240411	10670	34.11	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
78	20250113	120517	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	-70	5	-0.48	2213666710	152213	16.80	14520	14750	14320	18830	10150	14490	14543.22	1.19	-18692	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1875	16.61	1.11	12	1.17	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15320	-5.87	20250108	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
79	20250113	110518	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14450	-40	5	-0.28	2088110090	143523	15.84	14520	14750	14320	18830	10150	14490	14548.96	1.19	-18495	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1878	16.65	1.11	12	1.10	868.00	13035.00	24450	20240411	-40.90	10670	20241209	35.43	15320	-5.68	20250108	12330	17.19	20250102	24450	-40.90	20240411	10670	35.43	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
80	20250113	100516	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14400	-90	5	-0.62	1691907590	116051	12.81	14520	14750	14400	18830	10150	14490	14579.00	1.19	-16865	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1872	16.59	1.10	12	0.89	868.00	13035.00	24450	20240411	-41.10	10670	20241209	34.96	15320	-6.01	20250108	12330	16.79	20250102	24450	-41.10	20240411	10670	34.96	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
81	20250113	090520	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14630	140	2	0.97	556598110	38006	4.20	14520	14750	14520	18830	10150	14490	14645.01	1.19	-4438	15496	14992	14556	14052	13616	15245	14305	65	4340	500	10430	10	1	12999807	1902	16.85	1.12	12	0.29	868.00	13035.00	24450	20240411	-40.16	10670	20241209	37.11	15320	-4.50	20250108	12330	18.65	20250102	24450	-40.16	20240411	10670	37.11	20241209	5.11	N	053080	500	64 억	154059	N	N	0	N	N
82	20250110	160514	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	380	2	2.69	12979798160	883755	291.30	14200	15060	14120	18340	9880	14110	14687.38	1.06	17711	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1884	16.69	1.11	12	6.80	868.00	13035.00	24450	20240411	-40.74	10670	20241209	35.80	15320	-5.42	20250108	12330	17.52	20250102	24450	-40.74	20240411	10670	35.80	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
83	20250110	150514	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14450	340	2	2.41	12711744140	865204	285.19	14200	15060	14120	18340	9880	14110	14692.19	1.06	15482	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1878	16.65	1.11	12	6.66	868.00	13035.00	24450	20240411	-40.90	10670	20241209	35.43	15320	-5.68	20250108	12330	17.19	20250102	24450	-40.90	20240411	10670	35.43	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
84	20250110	140515	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14520	410	2	2.91	11848637300	805456	265.49	14200	15060	14120	18340	9880	14110	14710.47	1.06	11677	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1888	16.73	1.11	12	6.20	868.00	13035.00	24450	20240411	-40.61	10670	20241209	36.08	15320	-5.22	20250108	12330	17.76	20250102	24450	-40.61	20240411	10670	36.08	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
85	20250110	130513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14640	530	2	3.76	10525383650	714518	235.52	14200	15060	14120	18340	9880	14110	14730.75	1.06	8626	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1903	16.87	1.12	12	5.50	868.00	13035.00	24450	20240411	-40.12	10670	20241209	37.21	15320	-4.44	20250108	12330	18.73	20250102	24450	-40.12	20240411	10670	37.21	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
86	20250110	120514	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14300	190	2	1.35	1259093350	88396	29.14	14200	14320	14120	18340	9880	14110	14243.78	1.06	5665	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1859	16.47	1.10	12	0.68	868.00	13035.00	24450	20240411	-41.51	10670	20241209	34.02	15320	-6.66	20250108	12330	15.98	20250102	24450	-41.51	20240411	10670	34.02	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
87	20250110	110513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14200	90	2	0.64	987723700	69378	22.87	14200	14320	14120	18340	9880	14110	14236.84	1.06	-1657	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1846	16.36	1.09	12	0.53	868.00	13035.00	24450	20240411	-41.92	10670	20241209	33.08	15320	-7.31	20250108	12330	15.17	20250102	24450	-41.92	20240411	10670	33.08	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
88	20250110	100512	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14270	160	2	1.13	692356680	48578	16.01	14200	14320	14170	18340	9880	14110	14252.47	1.06	2149	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1855	16.44	1.09	12	0.37	868.00	13035.00	24450	20240411	-41.64	10670	20241209	33.74	15320	-6.85	20250108	12330	15.73	20250102	24450	-41.64	20240411	10670	33.74	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
89	20250110	090515	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14280	170	2	1.20	138917380	9744	3.21	14200	14320	14200	18340	9880	14110	14256.71	1.06	1038	14890	14500	14290	13900	13690	14395	13795	65	4230	500	10150	10	1	12999807	1856	16.45	1.10	12	0.07	868.00	13035.00	24450	20240411	-41.60	10670	20241209	33.83	15320	-6.79	20250108	12330	15.82	20250102	24450	-41.60	20240411	10670	33.83	20241209	3.71	N	053080	500	64 억	138023	N	N	0	N	N
90	20250109	160511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14110	-190	5	-1.33	4219290850	294142	16.01	14290	14680	14080	18590	10010	14300	14344.85	1.02	4913	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1834	16.26	1.08	12	2.26	868.00	13035.00	24450	20240411	-42.29	10670	20241209	32.24	15320	-7.90	20250108	12330	14.44	20250102	24450	-42.29	20240411	10670	32.24	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
91	20250109	150513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14160	-140	5	-0.98	4026633410	280505	15.27	14290	14680	14080	18590	10010	14300	14355.08	1.02	4553	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1841	16.31	1.09	12	2.16	868.00	13035.00	24450	20240411	-42.09	10670	20241209	32.71	15320	-7.57	20250108	12330	14.84	20250102	24450	-42.09	20240411	10670	32.71	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
92	20250109	140513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14170	-130	5	-0.91	3605783320	250701	13.65	14290	14680	14150	18590	10010	14300	14383.04	1.02	416	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1842	16.32	1.09	12	1.93	868.00	13035.00	24450	20240411	-42.04	10670	20241209	32.80	15320	-7.51	20250108	12330	14.92	20250102	24450	-42.04	20240411	10670	32.80	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
93	20250109	130513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14240	-60	5	-0.42	3334759690	231608	12.61	14290	14680	14150	18590	10010	14300	14398.60	1.02	-2126	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1851	16.41	1.09	12	1.78	868.00	13035.00	24450	20240411	-41.76	10670	20241209	33.46	15320	-7.05	20250108	12330	15.49	20250102	24450	-41.76	20240411	10670	33.46	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
94	20250109	120512	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-50	5	-0.35	3208415460	222750	12.13	14290	14680	14150	18590	10010	14300	14404.00	1.02	-2937	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1852	16.42	1.09	12	1.71	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15320	-6.98	20250108	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
95	20250109	110513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-50	5	-0.35	3033187170	210439	11.46	14290	14680	14150	18590	10010	14300	14414.01	1.02	-1624	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1852	16.42	1.09	12	1.62	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15320	-6.98	20250108	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
96	20250109	100512	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-50	5	-0.35	2728878160	189048	10.29	14290	14680	14150	18590	10010	14300	14435.36	1.02	-177	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1852	16.42	1.09	12	1.45	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15320	-6.98	20250108	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
97	20250109	090515	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14280	-20	5	-0.14	408991150	28563	1.55	14290	14420	14280	18590	10010	14300	14319.40	1.02	-496	15673	14986	14633	13946	13593	14810	13770	65	4290	500	10290	10	1	12999807	1856	16.45	1.10	12	0.22	868.00	13035.00	24450	20240411	-41.60	10670	20241209	33.83	15320	-6.79	20250108	12330	15.82	20250102	24450	-41.60	20240411	10670	33.83	20241209	3.87	N	053080	500	64 억	133143	N	N	88	N	N
98	20250108	160507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14300	230	2	1.63	26507438530	1804372	417.98	15000	15320	14280	18290	9850	14070	14691.12	2.49	-191895	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1859	16.47	1.10	12	13.88	868.00	13035.00	24450	20240411	-41.51	10670	20241209	34.02	15320	-6.66	20250108	12330	15.98	20250102	24450	-41.51	20240411	10670	34.02	20241209	3.91	N	053080	500	64 억	323685	N	N	88	N	N
99	20250108	150510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	370	2	2.63	25743358590	1751114	405.64	15000	15320	14280	18290	9850	14070	14701.19	2.49	-192273	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1877	16.64	1.11	12	13.47	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15320	-5.74	20250108	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
100	20250108	140512	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	420	2	2.99	24784500230	1684844	390.29	15000	15320	14280	18290	9850	14070	14710.32	2.49	-191699	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1884	16.69	1.11	12	12.96	868.00	13035.00	24450	20240411	-40.74	10670	20241209	35.80	15320	-5.42	20250108	12330	17.52	20250102	24450	-40.74	20240411	10670	35.80	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
101	20250108	130512	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	430	2	3.06	24286564610	1650489	382.33	15000	15320	14280	18290	9850	14070	14714.83	2.49	-191895	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1885	16.71	1.11	12	12.70	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15320	-5.35	20250108	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
102	20250108	120508	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14480	410	2	2.91	23957976670	1627833	377.09	15000	15320	14280	18290	9850	14070	14717.77	2.49	-190819	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1882	16.68	1.11	12	12.52	868.00	13035.00	24450	20240411	-40.78	10670	20241209	35.71	15320	-5.48	20250108	12330	17.44	20250102	24450	-40.78	20240411	10670	35.71	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
103	20250108	110508	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14710	640	2	4.55	21437876640	1455171	337.09	15000	15320	14280	18290	9850	14070	14732.28	2.49	-190994	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1912	16.95	1.13	12	11.19	868.00	13035.00	24450	20240411	-39.84	10670	20241209	37.86	15320	-3.98	20250108	12330	19.30	20250102	24450	-39.84	20240411	10670	37.86	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
104	20250108	100509	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	440	2	3.13	16706212740	1133893	262.66	15000	15320	14280	18290	9850	14070	14733.59	2.49	-184897	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1886	16.72	1.11	12	8.72	868.00	13035.00	24450	20240411	-40.65	10670	20241209	35.99	15320	-5.29	20250108	12330	17.68	20250102	24450	-40.65	20240411	10670	35.99	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
105	20250108	090511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14780	710	2	5.05	6220489270	416339	96.44	15000	15320	14710	18290	9850	14070	14941.25	2.49	-80723	14556	14312	13916	13672	13276	14435	13795	65	4220	500	10130	10	1	12999807	1921	17.03	1.13	12	3.20	868.00	13035.00	24450	20240411	-39.55	10670	20241209	38.52	15320	-3.52	20250108	12330	19.87	20250102	24450	-39.55	20240411	10670	38.52	20241209	3.91	N	053080	500	64 억	323685	N	N	0	N	N
106	20250107	160506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14070	470	2	3.46	3803989190	275793	127.80	13850	14160	13520	17680	9520	13600	13790.61	2.40	12601	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1829	16.21	1.08	12	2.12	868.00	13035.00	24450	20240411	-42.45	10670	20241209	31.87	14160	-0.64	20250107	12330	14.11	20250102	24450	-42.45	20240411	10670	31.87	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
107	20250107	150507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	400	2	2.94	2974364680	216751	100.44	13850	14010	13520	17680	9520	13600	13722.50	2.40	11751	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1820	16.13	1.07	12	1.67	868.00	13035.00	24450	20240411	-42.74	10670	20241209	31.21	14010	-0.07	20250107	12330	13.54	20250102	24450	-42.74	20240411	10670	31.21	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
108	20250107	140506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13580	-20	5	-0.15	1960858240	143307	66.40	13850	13860	13520	17680	9520	13600	13682.92	2.40	-5509	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1765	15.65	1.04	12	1.10	868.00	13035.00	24450	20240411	-44.46	10670	20241209	27.27	13860	-2.02	20250107	12330	10.14	20250102	24450	-44.46	20240411	10670	27.27	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
109	20250107	130506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	0	3	0.00	1862827690	136092	63.06	13850	13860	13520	17680	9520	13600	13688.00	2.40	-4818	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1768	15.67	1.04	12	1.05	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	13860	-1.88	20250107	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
110	20250107	120506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13680	80	2	0.59	1693322180	123645	57.29	13850	13860	13520	17680	9520	13600	13695.03	2.40	-2564	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1778	15.76	1.05	12	0.95	868.00	13035.00	24450	20240411	-44.05	10670	20241209	28.21	13860	-1.30	20250107	12330	10.95	20250102	24450	-44.05	20240411	10670	28.21	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
111	20250107	110503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13610	10	2	0.07	1268838150	92627	42.92	13850	13860	13520	17680	9520	13600	13698.36	2.40	-4557	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1769	15.68	1.04	12	0.71	868.00	13035.00	24450	20240411	-44.34	10670	20241209	27.55	13860	-1.80	20250107	12330	10.38	20250102	24450	-44.34	20240411	10670	27.55	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
112	20250107	100508	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13580	-20	5	-0.15	964443270	70307	32.58	13850	13860	13520	17680	9520	13600	13717.60	2.40	-9156	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1765	15.65	1.04	12	0.54	868.00	13035.00	24450	20240411	-44.46	10670	20241209	27.27	13860	-2.02	20250107	12330	10.14	20250102	24450	-44.46	20240411	10670	27.27	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
113	20250107	090506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13800	200	2	1.47	355342610	25751	11.93	13850	13860	13650	17680	9520	13600	13799.18	2.40	-6926	14020	13810	13530	13320	13040	13915	13425	65	4080	500	9790	10	1	12999807	1794	15.90	1.06	12	0.20	868.00	13035.00	24450	20240411	-43.56	10670	20241209	29.33	13860	-0.43	20250107	12330	11.92	20250102	24450	-43.56	20240411	10670	29.33	20241209	3.89	N	053080	500	64 억	312361	N	N	0	N	N
114	20250106	160501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	690	2	5.34	2918056480	215109	199.98	13250	13740	13250	16780	9040	12910	13565.45	2.30	12825	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1768	15.67	1.04	12	1.65	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	13740	-1.02	20250106	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
115	20250106	150501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13520	610	2	4.73	2795352050	206069	191.58	13250	13740	13250	16780	9040	12910	13565.13	2.30	13818	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1758	15.58	1.04	12	1.59	868.00	13035.00	24450	20240411	-44.70	10670	20241209	26.71	13740	-1.60	20250106	12330	9.65	20250102	24450	-44.70	20240411	10670	26.71	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
116	20250106	140500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13520	610	2	4.73	2682458410	197725	183.82	13250	13740	13250	16780	9040	12910	13566.61	2.30	16541	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1758	15.58	1.04	12	1.52	868.00	13035.00	24450	20240411	-44.70	10670	20241209	26.71	13740	-1.60	20250106	12330	9.65	20250102	24450	-44.70	20240411	10670	26.71	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
117	20250106	130459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13620	710	2	5.50	2499525880	184221	171.27	13250	13740	13250	16780	9040	12910	13568.08	2.30	13560	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1771	15.69	1.04	12	1.42	868.00	13035.00	24450	20240411	-44.29	10670	20241209	27.65	13740	-0.87	20250106	12330	10.46	20250102	24450	-44.29	20240411	10670	27.65	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
118	20250106	120458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13520	610	2	4.73	2431664300	179221	166.62	13250	13740	13250	16780	9040	12910	13567.97	2.30	13266	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1758	15.58	1.04	12	1.38	868.00	13035.00	24450	20240411	-44.70	10670	20241209	26.71	13740	-1.60	20250106	12330	9.65	20250102	24450	-44.70	20240411	10670	26.71	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
119	20250106	110459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13630	720	2	5.58	2290348570	168813	156.94	13250	13740	13250	16780	9040	12910	13567.37	2.30	11522	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1772	15.70	1.05	12	1.30	868.00	13035.00	24450	20240411	-44.25	10670	20241209	27.74	13740	-0.80	20250106	12330	10.54	20250102	24450	-44.25	20240411	10670	27.74	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
120	20250106	100458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13550	640	2	4.96	1859308730	137033	127.40	13250	13740	13250	16780	9040	12910	13568.33	2.30	6664	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1761	15.61	1.04	12	1.05	868.00	13035.00	24450	20240411	-44.58	10670	20241209	26.99	13740	-1.38	20250106	12330	9.89	20250102	24450	-44.58	20240411	10670	26.99	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
121	20250106	090455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13400	490	2	3.80	357868290	26741	24.86	13250	13540	13250	16780	9040	12910	13382.76	2.30	3500	13356	13132	12806	12582	12256	13245	12695	65	3870	500	9290	10	1	12999807	1742	15.44	1.03	12	0.21	868.00	13035.00	24450	20240411	-45.19	10670	20241209	25.59	13540	-1.03	20250106	12330	8.68	20250102	24450	-45.19	20240411	10670	25.59	20241209	3.91	N	053080	500	64 억	299580	N	N	0	N	N
122	20250103	160456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12910	430	2	3.45	1382653110	107490	300.67	12480	13030	12480	16220	8740	12480	12862.97	2.09	28184	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1678	14.87	0.99	12	0.83	868.00	13035.00	24450	20240411	-47.20	10670	20241209	20.99	13030	-0.92	20250103	12330	4.70	20250102	24450	-47.20	20240411	10670	20.99	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
123	20250103	150456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12890	410	2	3.29	1280768040	99570	278.52	12480	13030	12480	16220	8740	12480	12862.99	2.09	26506	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1676	14.85	0.99	12	0.77	868.00	13035.00	24450	20240411	-47.28	10670	20241209	20.81	13030	-1.07	20250103	12330	4.54	20250102	24450	-47.28	20240411	10670	20.81	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
124	20250103	140457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12900	420	2	3.37	1186445010	92251	258.04	12480	13030	12480	16220	8740	12480	12861.05	2.09	24203	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1677	14.86	0.99	12	0.71	868.00	13035.00	24450	20240411	-47.24	10670	20241209	20.90	13030	-1.00	20250103	12330	4.62	20250102	24450	-47.24	20240411	10670	20.90	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
125	20250103	130455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12980	500	2	4.01	1083306810	84265	235.71	12480	13030	12480	16220	8740	12480	12855.95	2.09	25358	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1687	14.95	1.00	12	0.65	868.00	13035.00	24450	20240411	-46.91	10670	20241209	21.65	13030	-0.38	20250103	12330	5.27	20250102	24450	-46.91	20240411	10670	21.65	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
126	20250103	120455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12980	500	2	4.01	937095490	73017	204.24	12480	13000	12480	16220	8740	12480	12833.94	2.09	18259	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1687	14.95	1.00	12	0.56	868.00	13035.00	24450	20240411	-46.91	10670	20241209	21.65	13000	-0.15	20250103	12330	5.27	20250102	24450	-46.91	20240411	10670	21.65	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
127	20250103	110456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12900	420	2	3.37	748854590	58462	163.53	12480	13000	12480	16220	8740	12480	12809.25	2.09	12351	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1677	14.86	0.99	12	0.45	868.00	13035.00	24450	20240411	-47.24	10670	20241209	20.90	13000	-0.77	20250103	12330	4.62	20250102	24450	-47.24	20240411	10670	20.90	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
128	20250103	100454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12850	370	2	2.96	397569730	31247	87.40	12480	12850	12480	16220	8740	12480	12723.45	2.09	7575	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1670	14.80	0.99	12	0.24	868.00	13035.00	24450	20240411	-47.44	10670	20241209	20.43	12850	0.00	20250103	12330	4.22	20250102	24450	-47.44	20240411	10670	20.43	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
129	20250103	090456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12630	150	2	1.20	38525430	3079	8.61	12480	12630	12480	16220	8740	12480	12512.32	2.09	2347	12686	12582	12456	12352	12226	12595	12365	65	3740	500	8980	10	1	12999807	1642	14.55	0.97	12	0.02	868.00	13035.00	24450	20240411	-48.34	10670	20241209	18.37	12630	0.00	20250103	12330	2.43	20250102	24450	-48.34	20240411	10670	18.37	20241209	3.93	N	053080	500	64 억	271396	N	N	0	N	N
130	20250102	160452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12480	80	2	0.65	442420620	35618	118.99	12480	12560	12330	16120	8680	12400	12421.22	2.04	6044	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1622	14.38	0.96	12	0.27	868.00	13035.00	24450	20240411	-48.96	10670	20241209	16.96	12560	-0.64	20250102	12330	1.22	20250102	24450	-48.96	20240411	10670	16.96	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
131	20250102	150454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12480	80	2	0.65	422187880	33996	113.57	12480	12560	12330	16120	8680	12400	12418.75	2.04	5355	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1622	14.38	0.96	12	0.26	868.00	13035.00	24450	20240411	-48.96	10670	20241209	16.96	12560	-0.64	20250102	12330	1.22	20250102	24450	-48.96	20240411	10670	16.96	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
132	20250102	140450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12330	-70	5	-0.56	331695680	26715	89.25	12480	12560	12330	16120	8680	12400	12416.09	2.04	3821	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1603	14.21	0.95	12	0.21	868.00	13035.00	24450	20240411	-49.57	10670	20241209	15.56	12560	-1.83	20250102	12330	0.00	20250102	24450	-49.57	20240411	10670	15.56	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
133	20250102	130451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12390	-10	5	-0.08	205579450	16512	55.16	12480	12560	12350	16120	8680	12400	12450.31	2.04	1855	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1611	14.27	0.95	12	0.13	868.00	13035.00	24450	20240411	-49.33	10670	20241209	16.12	12560	-1.35	20250102	12350	0.32	20250102	24450	-49.33	20240411	10670	16.12	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
134	20250102	120451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12470	70	2	0.56	158387230	12710	42.46	12480	12560	12350	16120	8680	12400	12461.64	2.04	2739	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1621	14.37	0.96	12	0.10	868.00	13035.00	24450	20240411	-49.00	10670	20241209	16.87	12560	-0.72	20250102	12350	0.97	20250102	24450	-49.00	20240411	10670	16.87	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
135	20250102	110443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12410	10	2	0.08	131451260	10546	35.23	12480	12560	12350	16120	8680	12400	12464.58	2.04	2292	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1613	14.30	0.95	12	0.08	868.00	13035.00	24450	20240411	-49.24	10670	20241209	16.31	12560	-1.19	20250102	12350	0.49	20250102	24450	-49.24	20240411	10670	16.31	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
136	20250102	100450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12360	-40	5	-0.32	7820360	628	2.10	12480	12510	12360	16120	8680	12400	12453.06	2.04	-212	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1607	14.24	0.95	12	0.00	868.00	13035.00	24450	20240411	-49.45	10670	20241209	15.84	12510	-1.20	20250102	12360	0.00	20250102	24450	-49.45	20240411	10670	15.84	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N
137	20250102	090446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12400	0	3	0.00	0	0	0.00	0	0	0	16120	8680	12400	0.00	2.04	0	12713	12556	12323	12166	11933	12635	12245	65	3720	500	8920	10	1	12999807	1612	14.29	0.95	12	0.00	868.00	13035.00	24450	20240411	-49.28	10670	20241209	16.21	0	0.00	0	0	0.00	0	24450	-49.28	20240411	10670	16.21	20241209	3.92	N	053080	500	64 억	265352	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History