KissMeData/299030/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	161141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	50	2	0.24	390387850	18458	64.42	21000	21550	20600	27300	14700	21000	21150.06	1.89	2641	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1683	-45.07	1.52	12	0.23	-467.00	13871.00	73100	20240308	-71.20	16500	20241210	27.58	25200	-16.47	20250116	17150	22.74	20250102	73100	-71.20	20240308	16500	27.58	20241210	1.79	N	299030	500	40 억	151222	N	N	306	N	N
3	20250124	151140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	200	2	0.95	363180200	17170	59.92	21000	21550	20600	27300	14700	21000	21152.02	1.89	2576	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1695	-45.40	1.53	12	0.21	-467.00	13871.00	73100	20240308	-71.00	16500	20241210	28.48	25200	-15.87	20250116	17150	23.62	20250102	73100	-71.00	20240308	16500	28.48	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
4	20250124	141139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	200	2	0.95	248021750	11773	41.09	21000	21400	20600	27300	14700	21000	21067.00	1.89	316	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1695	-45.40	1.53	12	0.15	-467.00	13871.00	73100	20240308	-71.00	16500	20241210	28.48	25200	-15.87	20250116	17150	23.62	20250102	73100	-71.00	20240308	16500	28.48	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
5	20250124	131140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	250	2	1.19	171919200	8199	28.61	21000	21350	20600	27300	14700	21000	20968.31	1.89	518	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1699	-45.50	1.53	12	0.10	-467.00	13871.00	73100	20240308	-70.93	16500	20241210	28.79	25200	-15.67	20250116	17150	23.91	20250102	73100	-70.93	20240308	16500	28.79	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
6	20250124	121136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	250	2	1.19	138690450	6635	23.16	21000	21300	20600	27300	14700	21000	20902.86	1.89	781	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1699	-45.50	1.53	12	0.08	-467.00	13871.00	73100	20240308	-70.93	16500	20241210	28.79	25200	-15.67	20250116	17150	23.91	20250102	73100	-70.93	20240308	16500	28.79	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
7	20250124	111138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20900	-100	5	-0.48	122301400	5861	20.46	21000	21200	20600	27300	14700	21000	20866.99	1.89	1005	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1671	-44.75	1.51	12	0.07	-467.00	13871.00	73100	20240308	-71.41	16500	20241210	26.67	25200	-17.06	20250116	17150	21.87	20250102	73100	-71.41	20240308	16500	26.67	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
8	20250124	101134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	-50	5	-0.24	105221200	5047	17.61	21000	21200	20600	27300	14700	21000	20848.27	1.89	1121	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1675	-44.86	1.51	12	0.06	-467.00	13871.00	73100	20240308	-71.34	16500	20241210	26.97	25200	-16.87	20250116	17150	22.16	20250102	73100	-71.34	20240308	16500	26.97	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
9	20250124	091143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20650	-350	5	-1.67	28032350	1347	4.70	21000	21100	20650	27300	14700	21000	20810.95	1.89	30	21933	21466	21083	20616	20233	21275	20425	41	6300	500	14700	50	1	7994910	1651	-44.22	1.49	12	0.02	-467.00	13871.00	73100	20240308	-71.75	16500	20241210	25.15	25200	-18.06	20250116	17150	20.41	20250102	73100	-71.75	20240308	16500	25.15	20241210	1.79	N	299030	500	40 억	151222	N	N	34	N	N
10	20250123	161134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	-550	5	-2.55	602898300	28644	80.55	21500	21550	20700	28000	15100	21550	21047.98	1.89	-545	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1679	-44.97	1.51	12	0.36	-467.00	13871.00	73100	20240308	-71.27	16500	20241210	27.27	25200	-16.67	20250116	17150	22.45	20250102	73100	-71.27	20240308	16500	27.27	20241210	1.76	N	299030	500	40 억	151440	N	N	34	N	N
11	20250123	151131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21050	-500	5	-2.32	552317000	26236	73.78	21500	21550	20700	28000	15100	21550	21051.88	1.89	623	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1683	-45.07	1.52	12	0.33	-467.00	13871.00	73100	20240308	-71.20	16500	20241210	27.58	25200	-16.47	20250116	17150	22.74	20250102	73100	-71.20	20240308	16500	27.58	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
12	20250123	141134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-350	5	-1.62	471414850	22388	62.96	21500	21550	20700	28000	15100	21550	21056.59	1.89	1597	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1695	-45.40	1.53	12	0.28	-467.00	13871.00	73100	20240308	-71.00	16500	20241210	28.48	25200	-15.87	20250116	17150	23.62	20250102	73100	-71.00	20240308	16500	28.48	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
13	20250123	131131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-300	5	-1.39	401446300	19071	53.63	21500	21550	20700	28000	15100	21550	21050.09	1.89	-373	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1699	-45.50	1.53	12	0.24	-467.00	13871.00	73100	20240308	-70.93	16500	20241210	28.79	25200	-15.67	20250116	17150	23.91	20250102	73100	-70.93	20240308	16500	28.79	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
14	20250123	121132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-300	5	-1.39	358454250	17044	47.93	21500	21550	20700	28000	15100	21550	21031.11	1.89	-1065	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1699	-45.50	1.53	12	0.21	-467.00	13871.00	73100	20240308	-70.93	16500	20241210	28.79	25200	-15.67	20250116	17150	23.91	20250102	73100	-70.93	20240308	16500	28.79	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
15	20250123	111122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-300	5	-1.39	337973550	16078	45.21	21500	21550	20700	28000	15100	21550	21020.87	1.89	-702	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1699	-45.50	1.53	12	0.20	-467.00	13871.00	73100	20240308	-70.93	16500	20241210	28.79	25200	-15.67	20250116	17150	23.91	20250102	73100	-70.93	20240308	16500	28.79	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
16	20250123	101131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	-600	5	-2.78	270083550	12865	36.18	21500	21550	20700	28000	15100	21550	20993.67	1.89	-852	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1675	-44.86	1.51	12	0.16	-467.00	13871.00	73100	20240308	-71.34	16500	20241210	26.97	25200	-16.87	20250116	17150	22.16	20250102	73100	-71.34	20240308	16500	26.97	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
17	20250123	091132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21000	-550	5	-2.55	119415550	5645	15.87	21500	21550	20700	28000	15100	21550	21154.22	1.89	-1962	22550	22050	21800	21300	21050	21925	21175	41	6450	500	15080	50	1	7994910	1679	-44.97	1.51	12	0.07	-467.00	13871.00	73100	20240308	-71.27	16500	20241210	27.27	25200	-16.67	20250116	17150	22.45	20250102	73100	-71.27	20240308	16500	27.27	20241210	1.76	N	299030	500	40 억	151440	N	N	60	N	N
18	20250122	161123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	-650	5	-2.93	773915250	35475	68.46	22200	22300	21550	28850	15550	22200	21815.79	2.01	-8609	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1723	-46.15	1.55	12	0.44	-467.00	13871.00	73100	20240308	-70.52	16500	20241210	30.61	25200	-14.48	20250116	17150	25.66	20250102	73100	-70.52	20240308	16500	30.61	20241210	1.77	N	299030	500	40 억	160364	N	N	60	N	N
19	20250122	151125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-500	5	-2.25	697731050	31945	61.64	22200	22300	21600	28850	15550	22200	21841.64	2.01	-7899	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1735	-46.47	1.56	12	0.40	-467.00	13871.00	73100	20240308	-70.31	16500	20241210	31.52	25200	-13.89	20250116	17150	26.53	20250102	73100	-70.31	20240308	16500	31.52	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
20	20250122	141123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-550	5	-2.48	548973250	25073	48.38	22200	22300	21650	28850	15550	22200	21895.00	2.01	-4962	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1731	-46.36	1.56	12	0.31	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	25200	-14.09	20250116	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
21	20250122	131124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-400	5	-1.80	434584400	19815	38.24	22200	22300	21700	28850	15550	22200	21932.09	2.01	-2784	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1743	-46.68	1.57	12	0.25	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	25200	-13.49	20250116	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
22	20250122	121123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-300	5	-1.35	385314250	17558	33.88	22200	22300	21700	28850	15550	22200	21945.22	2.01	-2277	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1751	-46.90	1.58	12	0.22	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	25200	-13.10	20250116	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
23	20250122	111125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	-50	5	-0.23	322854250	14707	28.38	22200	22300	21700	28850	15550	22200	21952.42	2.01	-667	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1771	-47.43	1.60	12	0.18	-467.00	13871.00	73100	20240308	-69.70	16500	20241210	34.24	25200	-12.10	20250116	17150	29.15	20250102	73100	-69.70	20240308	16500	34.24	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
24	20250122	101123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-100	5	-0.45	241075200	11003	21.23	22200	22200	21700	28850	15550	22200	21909.95	2.01	-627	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1767	-47.32	1.59	12	0.14	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	25200	-12.30	20250116	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
25	20250122	091126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-300	5	-1.35	72017850	3273	6.32	22200	22200	21800	28850	15550	22200	22003.62	2.01	291	24400	23300	22400	21300	20400	22850	20850	41	6650	500	15540	50	1	7994910	1751	-46.90	1.58	12	0.04	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	25200	-13.10	20250116	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.77	N	299030	500	40 억	160364	N	N	7	N	N
26	20250121	161116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	-1000	5	-4.31	1142211800	51604	121.91	22750	23500	21500	30150	16250	23200	22134.12	2.21	-17615	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1775	-47.54	1.60	12	0.65	-467.00	13871.00	73100	20240308	-69.63	16500	20241210	34.55	25200	-11.90	20250116	17150	29.45	20250102	73100	-69.63	20240308	16500	34.55	20241210	1.76	N	299030	500	40 억	176711	N	N	7	N	N
27	20250121	151118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-1300	5	-5.60	1096186500	49512	116.97	22750	23500	21500	30150	16250	23200	22139.81	2.21	-17114	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1751	-46.90	1.58	12	0.62	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	25200	-13.10	20250116	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
28	20250121	141119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-900	5	-3.88	1004783450	45367	107.18	22750	23500	21500	30150	16250	23200	22147.89	2.21	-15000	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1783	-47.75	1.61	12	0.57	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	25200	-11.51	20250116	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
29	20250121	131118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-1100	5	-4.74	958898150	43297	102.29	22750	23500	21500	30150	16250	23200	22146.99	2.21	-14995	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1767	-47.32	1.59	12	0.54	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	25200	-12.30	20250116	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
30	20250121	121100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-1400	5	-6.03	823535150	37162	87.79	22750	23500	21500	30150	16250	23200	22160.68	2.21	-11219	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1743	-46.68	1.57	12	0.46	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	25200	-13.49	20250116	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
31	20250121	111020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	-1450	5	-6.25	707109950	31786	75.09	22750	23500	21600	30150	16250	23200	22245.96	2.21	-9761	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1739	-46.57	1.57	12	0.40	-467.00	13871.00	73100	20240308	-70.25	16500	20241210	31.82	25200	-13.69	20250116	17150	26.82	20250102	73100	-70.25	20240308	16500	31.82	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
32	20250121	101014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-1100	5	-4.74	372126750	16503	38.99	22750	23500	21950	30150	16250	23200	22549.04	2.21	-4931	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1767	-47.32	1.59	12	0.21	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	25200	-12.30	20250116	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
33	20250121	091120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-150	5	-0.65	64794350	2812	6.64	22750	23500	22750	30150	16250	23200	23042.09	2.21	-1493	24066	23632	22966	22532	21866	23850	22750	41	6950	500	16240	50	1	7994910	1843	-49.36	1.66	12	0.04	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	25200	-8.53	20250116	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.76	N	299030	500	40 억	176711	N	N	415	N	N
34	20250120	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	600	2	2.65	963462800	42034	129.24	22600	23400	22300	29350	15850	22600	22920.88	2.20	1612	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1855	-49.68	1.67	12	0.53	-467.00	13871.00	73100	20240308	-68.26	16500	20241210	40.61	25200	-7.94	20250116	17150	35.28	20250102	73100	-68.26	20240308	16500	40.61	20241210	1.83	N	299030	500	40 억	175879	N	N	415	N	N
35	20250120	151118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	500	2	2.21	899140000	39261	120.71	22600	23400	22300	29350	15850	22600	22901.68	2.20	1018	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1847	-49.46	1.67	12	0.49	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
36	20250120	141115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	300	2	1.33	776746150	33936	104.34	22600	23400	22300	29350	15850	22600	22888.64	2.20	-326	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1831	-49.04	1.65	12	0.42	-467.00	13871.00	73100	20240308	-68.67	16500	20241210	38.79	25200	-9.13	20250116	17150	33.53	20250102	73100	-68.67	20240308	16500	38.79	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
37	20250120	131116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	500	2	2.21	703820650	30766	94.59	22600	23400	22300	29350	15850	22600	22876.66	2.20	1058	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1847	-49.46	1.67	12	0.38	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
38	20250120	121116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	500	2	2.21	600266550	26300	80.86	22600	23300	22300	29350	15850	22600	22823.91	2.20	-236	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1847	-49.46	1.67	12	0.33	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
39	20250120	111118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	150	2	0.66	510092350	22381	68.81	22600	23300	22300	29350	15850	22600	22791.40	2.20	-994	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1819	-48.72	1.64	12	0.28	-467.00	13871.00	73100	20240308	-68.88	16500	20241210	37.88	25200	-9.72	20250116	17150	32.65	20250102	73100	-68.88	20240308	16500	37.88	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
40	20250120	101116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	150	2	0.66	403536800	17662	54.30	22600	23300	22300	29350	15850	22600	22847.88	2.20	-1099	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1819	-48.72	1.64	12	0.22	-467.00	13871.00	73100	20240308	-68.88	16500	20241210	37.88	25200	-9.72	20250116	17150	32.65	20250102	73100	-68.88	20240308	16500	37.88	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
41	20250120	091118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	450	2	1.99	126783150	5589	17.18	22600	23100	22300	29350	15850	22600	22684.56	2.20	1941	23666	23132	22766	22232	21866	22950	22050	41	6750	500	15820	50	1	7994910	1843	-49.36	1.66	12	0.07	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	25200	-8.53	20250116	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.83	N	299030	500	40 억	175879	N	N	129	N	N
42	20250117	161112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-500	5	-2.16	736306450	32486	19.91	23300	23300	22400	30000	16200	23100	22665.35	2.30	-8267	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1807	-48.39	1.63	12	0.41	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	25200	-10.32	20250116	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.80	N	299030	500	40 억	184092	N	N	129	N	N
43	20250117	151109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	698192050	30796	18.87	23300	23300	22400	30000	16200	23100	22671.52	2.30	-7073	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1803	-48.29	1.63	12	0.39	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	25200	-10.52	20250116	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
44	20250117	141117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	568187450	25035	15.34	23300	23300	22400	30000	16200	23100	22695.72	2.30	-4572	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1803	-48.29	1.63	12	0.31	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	25200	-10.52	20250116	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
45	20250117	131115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	-400	5	-1.73	448112250	19715	12.08	23300	23300	22400	30000	16200	23100	22729.51	2.30	-3570	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1815	-48.61	1.64	12	0.25	-467.00	13871.00	73100	20240308	-68.95	16500	20241210	37.58	25200	-9.92	20250116	17150	32.36	20250102	73100	-68.95	20240308	16500	37.58	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
46	20250117	121117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-500	5	-2.16	399341000	17563	10.76	23300	23300	22400	30000	16200	23100	22737.63	2.30	-2393	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1807	-48.39	1.63	12	0.22	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	25200	-10.32	20250116	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
47	20250117	111115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	-250	5	-1.08	301738000	13285	8.14	23300	23300	22400	30000	16200	23100	22712.68	2.30	-1365	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1827	-48.93	1.65	12	0.17	-467.00	13871.00	73100	20240308	-68.74	16500	20241210	38.48	25200	-9.33	20250116	17150	33.24	20250102	73100	-68.74	20240308	16500	38.48	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
48	20250117	101117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-300	5	-1.30	238324650	10511	6.44	23300	23300	22400	30000	16200	23100	22673.83	2.30	30	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1823	-48.82	1.64	12	0.13	-467.00	13871.00	73100	20240308	-68.81	16500	20241210	38.18	25200	-9.52	20250116	17150	32.94	20250102	73100	-68.81	20240308	16500	38.18	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
49	20250117	091116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-300	5	-1.30	91786350	4038	2.47	23300	23300	22500	30000	16200	23100	22730.65	2.30	762	26933	25016	23283	21366	19633	25975	22325	41	6900	500	16170	50	1	7994910	1823	-48.82	1.64	12	0.05	-467.00	13871.00	73100	20240308	-68.81	16500	20241210	38.18	25200	-9.52	20250116	17150	32.94	20250102	73100	-68.81	20240308	16500	38.18	20241210	1.80	N	299030	500	40 억	184092	N	N	325	N	N
50	20250116	161108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	1550	2	7.19	3841441750	162721	775.19	21900	25200	21550	28000	15100	21550	23607.85	2.27	2557	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1847	-49.46	1.67	12	2.04	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.80	N	299030	500	40 억	181683	N	N	325	N	N
51	20250116	151015	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	1350	2	6.26	3783503200	160207	763.22	21900	25200	21550	28000	15100	21550	23616.34	2.27	2478	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1831	-49.04	1.65	12	2.00	-467.00	13871.00	73100	20240308	-68.67	16500	20241210	38.79	25200	-9.13	20250116	17150	33.53	20250102	73100	-68.67	20240308	16500	38.79	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
52	20250116	141113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	1550	2	7.19	3665041800	155050	738.65	21900	25200	21550	28000	15100	21550	23637.81	2.27	3052	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1847	-49.46	1.67	12	1.94	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
53	20250116	131112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	1500	2	6.96	3553561500	150217	715.63	21900	25200	21550	28000	15100	21550	23656.19	2.27	4869	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1843	-49.36	1.66	12	1.88	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	25200	-8.53	20250116	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
54	20250116	121112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	1800	2	8.35	3325740600	140421	668.96	21900	25200	21550	28000	15100	21550	23684.07	2.27	1533	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1867	-50.00	1.68	12	1.76	-467.00	13871.00	73100	20240308	-68.06	16500	20241210	41.52	25200	-7.34	20250116	17150	36.15	20250102	73100	-68.06	20240308	16500	41.52	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
55	20250116	111113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	1350	2	6.26	3104126250	130892	623.56	21900	25200	21550	28000	15100	21550	23715.17	2.27	2181	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1831	-49.04	1.65	12	1.64	-467.00	13871.00	73100	20240308	-68.67	16500	20241210	38.79	25200	-9.13	20250116	17150	33.53	20250102	73100	-68.67	20240308	16500	38.79	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
56	20250116	101115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	2500	2	11.60	696853700	30421	144.92	21900	24050	21550	28000	15100	21550	22907.00	2.27	3954	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1923	-51.50	1.73	12	0.38	-467.00	13871.00	73100	20240308	-67.10	16500	20241210	45.76	24850	-3.22	20250107	17150	40.23	20250102	73100	-67.10	20240308	16500	45.76	20241210	1.80	N	299030	500	40 억	181683	Y	N	167	N	N
57	20250116	091116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	350	2	1.62	33988700	1552	7.39	21900	22050	21800	28000	15100	21550	21899.94	2.27	-130	23316	22432	21966	21082	20616	22200	20850	41	6450	500	15080	50	1	7994910	1751	-46.90	1.58	12	0.02	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	24850	-11.87	20250107	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.80	N	299030	500	40 억	181683	N	N	167	N	N
58	20250115	161110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21550	-850	5	-3.79	458977950	20927	92.25	22500	22850	21500	29100	15700	22400	21934.72	2.38	-9407	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1723	-46.15	1.55	12	0.26	-467.00	13871.00	73100	20240308	-70.52	16500	20241210	30.61	24850	-13.28	20250107	17150	25.66	20250102	73100	-70.52	20240308	16500	30.61	20241210	1.80	N	299030	500	40 억	190642	N	N	167	N	N
59	20250115	151110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-800	5	-3.57	411909850	18742	82.62	22500	22850	21550	29100	15700	22400	21977.90	2.38	-7899	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1727	-46.25	1.56	12	0.23	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	24850	-13.08	20250107	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
60	20250115	141105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-800	5	-3.57	383210700	17414	76.77	22500	22850	21550	29100	15700	22400	22005.90	2.38	-6970	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1727	-46.25	1.56	12	0.22	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	24850	-13.08	20250107	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
61	20250115	131113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-750	5	-3.35	339577700	15397	67.88	22500	22850	21550	29100	15700	22400	22054.80	2.38	-5578	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1731	-46.36	1.56	12	0.19	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	24850	-12.88	20250107	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
62	20250115	121057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-750	5	-3.35	311789450	14110	62.20	22500	22850	21600	29100	15700	22400	22097.06	2.38	-4618	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1731	-46.36	1.56	12	0.18	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	24850	-12.88	20250107	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
63	20250115	111109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-700	5	-3.12	255561400	11511	50.75	22500	22850	21600	29100	15700	22400	22201.49	2.38	-2593	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1735	-46.47	1.56	12	0.14	-467.00	13871.00	73100	20240308	-70.31	16500	20241210	31.52	24850	-12.68	20250107	17150	26.53	20250102	73100	-70.31	20240308	16500	31.52	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
64	20250115	101109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-500	5	-2.23	200662100	8985	39.61	22500	22850	21800	29100	15700	22400	22333.01	2.38	-1714	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1751	-46.90	1.58	12	0.11	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	24850	-11.87	20250107	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
65	20250115	091114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	100	2	0.45	57449650	2552	11.25	22500	22650	22400	29100	15700	22400	22511.62	2.38	-392	23433	22916	22183	21666	20933	23175	21925	41	6700	500	15680	50	1	7994910	1799	-48.18	1.62	12	0.03	-467.00	13871.00	73100	20240308	-69.22	16500	20241210	36.36	24850	-9.46	20250107	17150	31.20	20250102	73100	-69.22	20240308	16500	36.36	20241210	1.80	N	299030	500	40 억	190642	N	N	275	N	N
66	20250114	161051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	950	2	4.43	497797450	22566	103.08	21450	22700	21450	27850	15050	21450	22059.17	2.37	2208	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1791	-47.97	1.61	12	0.28	-467.00	13871.00	73100	20240308	-69.36	16500	20241210	35.76	24850	-9.86	20250107	17150	30.61	20250102	73100	-69.36	20240308	16500	35.76	20241210	1.80	N	299030	500	40 억	189282	N	N	275	N	N
67	20250114	151108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	1000	2	4.66	457365200	20767	94.86	21450	22700	21450	27850	15050	21450	22023.65	2.37	2278	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1795	-48.07	1.62	12	0.26	-467.00	13871.00	73100	20240308	-69.29	16500	20241210	36.06	24850	-9.66	20250107	17150	30.90	20250102	73100	-69.29	20240308	16500	36.06	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
68	20250114	141104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	850	2	3.96	362988000	16544	75.57	21450	22700	21450	27850	15050	21450	21940.76	2.37	1610	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1783	-47.75	1.61	12	0.21	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	24850	-10.26	20250107	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
69	20250114	131104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	350	2	1.63	211591050	9724	44.42	21450	21950	21450	27850	15050	21450	21759.67	2.37	1138	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1743	-46.68	1.57	12	0.12	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	24850	-12.27	20250107	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
70	20250114	121100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	450	2	2.10	181964150	8362	38.20	21450	21950	21450	27850	15050	21450	21760.84	2.37	967	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1751	-46.90	1.58	12	0.10	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	24850	-11.87	20250107	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
71	20250114	111058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	350	2	1.63	169328400	7783	35.55	21450	21950	21450	27850	15050	21450	21756.19	2.37	750	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1743	-46.68	1.57	12	0.10	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	24850	-12.27	20250107	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
72	20250114	101058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	250	2	1.17	86888350	4007	18.30	21450	21950	21450	27850	15050	21450	21684.14	2.37	-590	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1735	-46.47	1.56	12	0.05	-467.00	13871.00	73100	20240308	-70.31	16500	20241210	31.52	24850	-12.68	20250107	17150	26.53	20250102	73100	-70.31	20240308	16500	31.52	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
73	20250114	091102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21850	400	2	1.86	14756400	677	3.09	21450	21950	21450	27850	15050	21450	21796.75	2.37	-107	22716	22082	21766	21132	20816	21925	20975	41	6400	500	15010	50	1	7994910	1747	-46.79	1.58	12	0.01	-467.00	13871.00	73100	20240308	-70.11	16500	20241210	32.42	24850	-12.07	20250107	17150	27.41	20250102	73100	-70.11	20240308	16500	32.42	20241210	1.80	N	299030	500	40 억	189282	N	N	96	N	N
74	20250113	161047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	-1150	5	-5.09	471247950	21624	66.27	22200	22400	21450	29350	15850	22600	21793.33	2.43	-5185	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1715	-45.93	1.55	12	0.27	-467.00	13871.00	73100	20240308	-70.66	16500	20241210	30.00	24850	-13.68	20250107	17150	25.07	20250102	73100	-70.66	20240308	16500	30.00	20241210	1.77	N	299030	500	40 억	194153	N	N	96	N	N
75	20250113	151054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-1100	5	-4.87	437117200	20034	61.39	22200	22400	21450	29350	15850	22600	21818.77	2.43	-4382	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1719	-46.04	1.55	12	0.25	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	24850	-13.48	20250107	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
76	20250113	141029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-950	5	-4.20	363008050	16591	50.84	22200	22400	21600	29350	15850	22600	21879.82	2.43	-2205	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1731	-46.36	1.56	12	0.21	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	24850	-12.88	20250107	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
77	20250113	131036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-950	5	-4.20	341946450	15617	47.86	22200	22400	21600	29350	15850	22600	21895.78	2.43	-1971	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1731	-46.36	1.56	12	0.20	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	24850	-12.88	20250107	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
78	20250113	121040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-700	5	-3.10	278124100	12674	38.84	22200	22400	21600	29350	15850	22600	21944.46	2.43	-393	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1751	-46.90	1.58	12	0.16	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	24850	-11.87	20250107	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
79	20250113	111039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-650	5	-2.88	251108200	11435	35.04	22200	22400	21600	29350	15850	22600	21959.62	2.43	-575	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1755	-47.00	1.58	12	0.14	-467.00	13871.00	73100	20240308	-69.97	16500	20241210	33.03	24850	-11.67	20250107	17150	27.99	20250102	73100	-69.97	20240308	16500	33.03	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
80	20250113	101038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-800	5	-3.54	197047700	8962	27.46	22200	22400	21600	29350	15850	22600	21987.02	2.43	-28	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1743	-46.68	1.57	12	0.11	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	24850	-12.27	20250107	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
81	20250113	091045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-650	5	-2.88	83535800	3780	11.58	22200	22400	21950	29350	15850	22600	22099.42	2.43	114	23233	22916	22433	22116	21633	23075	22275	41	6750	500	15820	50	1	7994910	1755	-47.00	1.58	12	0.05	-467.00	13871.00	73100	20240308	-69.97	16500	20241210	33.03	24850	-11.67	20250107	17150	27.99	20250102	73100	-69.97	20240308	16500	33.03	20241210	1.77	N	299030	500	40 억	194153	N	N	318	N	N
82	20250110	161018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	450	2	2.03	721491350	32418	85.36	22400	22750	21950	28750	15550	22150	22255.27	2.48	-4368	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1807	-48.39	1.63	12	0.41	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	24850	-9.05	20250107	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.77	N	299030	500	40 억	197950	N	N	318	N	N
83	20250110	151026	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	580338050	26135	68.81	22400	22750	21950	28750	15550	22150	22205.40	2.48	-1720	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1759	-47.11	1.59	12	0.33	-467.00	13871.00	73100	20240308	-69.90	16500	20241210	33.33	24850	-11.47	20250107	17150	28.28	20250102	73100	-69.90	20240308	16500	33.33	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
84	20250110	141033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-50	5	-0.23	447770200	20131	53.01	22400	22750	22050	28750	15550	22150	22242.82	2.48	144	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1767	-47.32	1.59	12	0.25	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	24850	-11.07	20250107	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
85	20250110	131033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	150	2	0.68	389010200	17486	46.04	22400	22750	22050	28750	15550	22150	22246.95	2.48	336	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1783	-47.75	1.61	12	0.22	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	24850	-10.26	20250107	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
86	20250110	121034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	150	2	0.68	337679850	15190	40.00	22400	22750	22050	28750	15550	22150	22230.40	2.48	863	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1783	-47.75	1.61	12	0.19	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	24850	-10.26	20250107	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
87	20250110	111032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-50	5	-0.23	298052600	13407	35.30	22400	22750	22050	28750	15550	22150	22231.12	2.48	15	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1767	-47.32	1.59	12	0.17	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	24850	-11.07	20250107	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
88	20250110	101029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-50	5	-0.23	242804250	10912	28.73	22400	22750	22050	28750	15550	22150	22251.12	2.48	1199	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1767	-47.32	1.59	12	0.14	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	24850	-11.07	20250107	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
89	20250110	091035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	100	2	0.45	50747100	2258	5.95	22400	22750	22250	28750	15550	22150	22474.36	2.48	-577	23316	22732	22416	21832	21516	22575	21675	41	6600	500	15500	50	1	7994910	1779	-47.64	1.60	12	0.03	-467.00	13871.00	73100	20240308	-69.56	16500	20241210	34.85	24850	-10.46	20250107	17150	29.74	20250102	73100	-69.56	20240308	16500	34.85	20241210	1.77	N	299030	500	40 억	197950	N	N	129	N	N
90	20250109	161023	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	-850	5	-3.70	841669000	37585	74.02	22500	23000	22100	29900	16100	23000	22393.77	2.48	-3287	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1771	-47.43	1.60	12	0.47	-467.00	13871.00	73100	20240308	-69.70	16500	20241210	34.24	24850	-10.87	20250107	17150	29.15	20250102	73100	-69.70	20240308	16500	34.24	20241210	1.75	N	299030	500	40 억	198613	N	N	129	N	N
91	20250109	151019	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-600	5	-2.61	645434800	28867	56.85	22500	22850	22100	29900	16100	23000	22358.92	2.48	160	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1791	-47.97	1.61	12	0.36	-467.00	13871.00	73100	20240308	-69.36	16500	20241210	35.76	24850	-9.86	20250107	17150	30.61	20250102	73100	-69.36	20240308	16500	35.76	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
92	20250109	141027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	-650	5	-2.83	555539950	24862	48.96	22500	22850	22100	29900	16100	23000	22344.94	2.48	-463	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1787	-47.86	1.61	12	0.31	-467.00	13871.00	73100	20240308	-69.43	16500	20241210	35.45	24850	-10.06	20250107	17150	30.32	20250102	73100	-69.43	20240308	16500	35.45	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
93	20250109	131026	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-750	5	-3.26	439295150	19630	38.66	22500	22850	22100	29900	16100	23000	22378.76	2.48	-677	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1779	-47.64	1.60	12	0.25	-467.00	13871.00	73100	20240308	-69.56	16500	20241210	34.85	24850	-10.46	20250107	17150	29.74	20250102	73100	-69.56	20240308	16500	34.85	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
94	20250109	121026	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	-650	5	-2.83	368093750	16431	32.36	22500	22850	22100	29900	16100	23000	22402.39	2.48	-686	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1787	-47.86	1.61	12	0.21	-467.00	13871.00	73100	20240308	-69.43	16500	20241210	35.45	24850	-10.06	20250107	17150	30.32	20250102	73100	-69.43	20240308	16500	35.45	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
95	20250109	111030	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-450	5	-1.96	305737850	13641	26.86	22500	22850	22100	29900	16100	23000	22413.16	2.48	-257	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1803	-48.29	1.63	12	0.17	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	24850	-9.26	20250107	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
96	20250109	101028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-400	5	-1.74	238838800	10657	20.99	22500	22850	22100	29900	16100	23000	22411.45	2.48	-321	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1807	-48.39	1.63	12	0.13	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	24850	-9.05	20250107	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
97	20250109	091032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-600	5	-2.61	137231100	6135	12.08	22500	22850	22100	29900	16100	23000	22368.56	2.48	-209	24233	23616	22933	22316	21633	23275	21975	41	6900	500	16100	50	1	7994910	1791	-47.97	1.61	12	0.08	-467.00	13871.00	73100	20240308	-69.36	16500	20241210	35.76	24850	-9.86	20250107	17150	30.61	20250102	73100	-69.36	20240308	16500	35.76	20241210	1.75	N	299030	500	40 억	198613	N	N	524	N	N
98	20250108	161017	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-50	5	-0.22	1152559550	50689	46.78	23550	23550	22250	29950	16150	23050	22737.50	2.49	306	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1839	-49.25	1.66	12	0.63	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	24850	-7.44	20250107	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.80	N	299030	500	40 억	198823	N	N	515	N	N
99	20250108	151022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-50	5	-0.22	1045351000	46029	42.48	23550	23550	22250	29950	16150	23050	22710.70	2.49	1957	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1839	-49.25	1.66	12	0.58	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	24850	-7.44	20250107	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
100	20250108	141025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-100	5	-0.43	956783500	42168	38.91	23550	23550	22250	29950	16150	23050	22689.80	2.49	2358	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1835	-49.14	1.65	12	0.53	-467.00	13871.00	73100	20240308	-68.60	16500	20241210	39.09	24850	-7.65	20250107	17150	33.82	20250102	73100	-68.60	20240308	16500	39.09	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
101	20250108	131023	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-250	5	-1.08	844348350	37261	34.39	23550	23550	22250	29950	16150	23050	22660.38	2.49	738	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1823	-48.82	1.64	12	0.47	-467.00	13871.00	73100	20240308	-68.81	16500	20241210	38.18	24850	-8.25	20250107	17150	32.94	20250102	73100	-68.81	20240308	16500	38.18	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
102	20250108	121020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	-300	5	-1.30	766198000	33818	31.21	23550	23550	22250	29950	16150	23050	22656.51	2.49	1226	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1819	-48.72	1.64	12	0.42	-467.00	13871.00	73100	20240308	-68.88	16500	20241210	37.88	24850	-8.45	20250107	17150	32.65	20250102	73100	-68.88	20240308	16500	37.88	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
103	20250108	111021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	-350	5	-1.52	690417200	30488	28.14	23550	23550	22250	29950	16150	23050	22645.54	2.49	2803	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1815	-48.61	1.64	12	0.38	-467.00	13871.00	73100	20240308	-68.95	16500	20241210	37.58	24850	-8.65	20250107	17150	32.36	20250102	73100	-68.95	20240308	16500	37.58	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
104	20250108	101022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-650	5	-2.82	453276150	20046	18.50	23550	23550	22250	29950	16150	23050	22611.80	2.49	4001	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1791	-47.97	1.61	12	0.25	-467.00	13871.00	73100	20240308	-69.36	16500	20241210	35.76	24850	-9.86	20250107	17150	30.61	20250102	73100	-69.36	20240308	16500	35.76	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
105	20250108	091021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	-400	5	-1.74	83019300	3599	3.32	23550	23550	22650	29950	16150	23050	23067.32	2.49	-1200	25616	24332	23566	22282	21516	23950	21900	41	6900	500	16130	50	1	7994910	1811	-48.50	1.63	12	0.05	-467.00	13871.00	73100	20240308	-69.02	16500	20241210	37.27	24850	-8.85	20250107	17150	32.07	20250102	73100	-69.02	20240308	16500	37.27	20241210	1.80	N	299030	500	40 억	198823	N	N	226	N	N
106	20250107	161012	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-200	5	-0.86	2548552900	108175	66.33	23300	24850	22800	30200	16300	23250	23559.56	2.71	-17769	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1843	-49.36	1.66	12	1.35	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	24850	-7.24	20250107	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.83	N	299030	500	40 억	217046	N	N	226	N	N
107	20250107	151015	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-250	5	-1.08	2488191500	105554	64.72	23300	24850	22800	30200	16300	23250	23572.69	2.71	-17180	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1839	-49.25	1.66	12	1.32	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	24850	-7.44	20250107	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
108	20250107	141013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-200	5	-0.86	2273294000	96195	58.98	23300	24850	23000	30200	16300	23250	23632.14	2.71	-14503	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1843	-49.36	1.66	12	1.20	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	24850	-7.24	20250107	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
109	20250107	131012	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	0	3	0.00	2134024250	90206	55.31	23300	24850	23000	30200	16300	23250	23657.23	2.71	-12460	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1859	-49.79	1.68	12	1.13	-467.00	13871.00	73100	20240308	-68.19	16500	20241210	40.91	24850	-6.44	20250107	17150	35.57	20250102	73100	-68.19	20240308	16500	40.91	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
110	20250107	121014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	100	2	0.43	2044820050	86373	52.96	23300	24850	23000	30200	16300	23250	23674.30	2.71	-11775	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1867	-50.00	1.68	12	1.08	-467.00	13871.00	73100	20240308	-68.06	16500	20241210	41.52	24850	-6.04	20250107	17150	36.15	20250102	73100	-68.06	20240308	16500	41.52	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
111	20250107	111009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	50	2	0.22	1970662500	83197	51.01	23300	24850	23000	30200	16300	23250	23686.70	2.71	-11738	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1863	-49.89	1.68	12	1.04	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	24850	-6.24	20250107	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
112	20250107	101014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	250	2	1.08	1624049900	68455	41.97	23300	24850	23000	30200	16300	23250	23724.34	2.71	-7593	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1879	-50.32	1.69	12	0.86	-467.00	13871.00	73100	20240308	-67.85	16500	20241210	42.42	24850	-5.43	20250107	17150	37.03	20250102	73100	-67.85	20240308	16500	42.42	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
113	20250107	091018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	50	2	0.22	998591350	41559	25.48	23300	24850	23250	30200	16300	23250	24028.28	2.71	-6209	25563	24406	22193	21036	18823	24985	21615	41	6950	500	16270	50	1	7994910	1863	-49.89	1.68	12	0.52	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	24850	-6.24	20250107	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.83	N	299030	500	40 억	217046	N	N	254	N	N
114	20250106	161002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	3330	2	16.72	3544366180	161992	192.71	20000	23350	19980	25850	13950	19920	21873.48	2.52	16007	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1859	-49.79	1.68	12	2.03	-467.00	13871.00	73100	20240308	-68.19	16500	20241210	40.91	23350	-0.43	20250106	17150	35.57	20250102	73100	-68.19	20240308	16500	40.91	20241210	1.76	N	299030	500	40 억	201336	N	N	254	N	N
115	20250106	151000	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	2680	2	13.45	3090631080	142235	169.21	20000	22750	19980	25850	13950	19920	21729.05	2.52	15666	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1807	-48.39	1.63	12	1.78	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	22750	-0.66	20250106	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
116	20250106	141002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	1980	2	9.94	2353317630	108971	129.64	20000	22450	19980	25850	13950	19920	21595.82	2.52	13895	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1751	-46.90	1.58	12	1.36	-467.00	13871.00	73100	20240308	-70.04	16500	20241210	32.73	22450	-2.45	20250106	17150	27.70	20250102	73100	-70.04	20240308	16500	32.73	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
117	20250106	130950	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	2080	2	10.44	2226389730	103181	122.75	20000	22450	19980	25850	13950	19920	21577.52	2.52	13310	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1759	-47.11	1.59	12	1.29	-467.00	13871.00	73100	20240308	-69.90	16500	20241210	33.33	22450	-2.00	20250106	17150	28.28	20250102	73100	-69.90	20240308	16500	33.33	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
118	20250106	120958	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	2080	2	10.44	2098096230	97356	115.82	20000	22450	19980	25850	13950	19920	21550.76	2.52	12873	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1759	-47.11	1.59	12	1.22	-467.00	13871.00	73100	20240308	-69.90	16500	20241210	33.33	22450	-2.00	20250106	17150	28.28	20250102	73100	-69.90	20240308	16500	33.33	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
119	20250106	110955	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	2180	2	10.94	1706360730	79744	94.87	20000	22200	19980	25850	13950	19920	21397.98	2.52	10374	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1767	-47.32	1.59	12	1.00	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	22200	-0.45	20250106	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
120	20250106	100952	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	1880	2	9.44	1052304330	49849	59.30	20000	21800	19980	25850	13950	19920	21109.84	2.52	10590	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1743	-46.68	1.57	12	0.62	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	21800	0.00	20250106	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
121	20250106	090953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	1230	2	6.17	365029180	17589	20.92	20000	21200	19980	25850	13950	19920	20753.27	2.52	11846	21780	20850	20320	19390	18860	21315	19855	41	5930	500	13940	50	1	7994910	1691	-45.29	1.52	12	0.22	-467.00	13871.00	73100	20240308	-71.07	16500	20241210	28.18	21600	-2.08	20250102	17150	23.32	20250102	73100	-71.07	20240308	16500	28.18	20241210	1.76	N	299030	500	40 억	201336	N	N	440	N	N
122	20250103	160948	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19920	130	2	0.66	1702636210	83995	38.18	19840	21250	19790	25700	13860	19790	20270.69	2.49	2715	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	10	1	7994910	1593	-42.66	1.44	12	1.05	-467.00	13871.00	73100	20240308	-72.75	16500	20241210	20.73	21600	-7.78	20250102	17150	16.15	20250102	73100	-72.75	20240308	16500	20.73	20241210	1.77	N	299030	500	40 억	199453	N	N	440	N	N
123	20250103	150950	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20100	310	2	1.57	1660956890	81915	37.23	19840	21250	19790	25700	13860	19790	20276.59	2.49	2741	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	50	1	7994910	1607	-43.04	1.45	12	1.02	-467.00	13871.00	73100	20240308	-72.50	16500	20241210	21.82	21600	-6.94	20250102	17150	17.20	20250102	73100	-72.50	20240308	16500	21.82	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
124	20250103	140952	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19900	110	2	0.56	1528485930	75259	34.21	19840	21250	19790	25700	13860	19790	20309.68	2.49	215	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	10	1	7994910	1591	-42.61	1.43	12	0.94	-467.00	13871.00	73100	20240308	-72.78	16500	20241210	20.61	21600	-7.87	20250102	17150	16.03	20250102	73100	-72.78	20240308	16500	20.61	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
125	20250103	130952	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	260	2	1.31	1392746350	68454	31.11	19840	21250	19840	25700	13860	19790	20345.73	2.49	2354	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	50	1	7994910	1603	-42.93	1.45	12	0.86	-467.00	13871.00	73100	20240308	-72.57	16500	20241210	21.52	21600	-7.18	20250102	17150	16.91	20250102	73100	-72.57	20240308	16500	21.52	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
126	20250103	120951	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	260	2	1.31	1334600220	65555	29.80	19840	21250	19840	25700	13860	19790	20358.48	2.49	2179	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	50	1	7994910	1603	-42.93	1.45	12	0.82	-467.00	13871.00	73100	20240308	-72.57	16500	20241210	21.52	21600	-7.18	20250102	17150	16.91	20250102	73100	-72.57	20240308	16500	21.52	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
127	20250103	110950	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19890	100	2	0.51	1249020070	61267	27.85	19840	21250	19840	25700	13860	19790	20386.51	2.49	1222	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	10	1	7994910	1590	-42.59	1.43	12	0.77	-467.00	13871.00	73100	20240308	-72.79	16500	20241210	20.55	21600	-7.92	20250102	17150	15.98	20250102	73100	-72.79	20240308	16500	20.55	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
128	20250103	100948	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	260	2	1.31	1083160130	52936	24.06	19840	21250	19840	25700	13860	19790	20461.69	2.49	2773	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	50	1	7994910	1603	-42.93	1.45	12	0.66	-467.00	13871.00	73100	20240308	-72.57	16500	20241210	21.52	21600	-7.18	20250102	17150	16.91	20250102	73100	-72.57	20240308	16500	21.52	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
129	20250103	090951	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	910	2	4.60	530607650	25652	11.66	19840	21250	19840	25700	13860	19790	20684.85	2.49	-5549	23963	21876	19513	17426	15063	22920	18470	41	5910	500	13850	50	1	7994910	1655	-44.33	1.49	12	0.32	-467.00	13871.00	73100	20240308	-71.68	16500	20241210	25.45	21600	-4.17	20250102	17150	20.70	20250102	73100	-71.68	20240308	16500	25.45	20241210	1.77	N	299030	500	40 억	199453	N	N	29	N	N
130	20250102	160940	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19790	2640	2	15.39	4322624510	219046	1994.05	17200	21600	17150	22250	12010	17150	19733.77	2.45	2973	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1582	-42.38	1.43	12	2.74	-467.00	13871.00	73100	20240308	-72.93	16500	20241210	19.94	21600	-8.38	20250102	17150	15.39	20250102	73100	-72.93	20240308	16500	19.94	20241210	1.81	N	299030	500	40 억	195690	N	N	29	N	N
131	20250102	150941	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20050	2900	2	16.91	4099013550	207794	1891.62	17200	21600	17150	22250	12010	17150	19726.33	2.45	1925	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	50	1	7994910	1603	-42.93	1.45	12	2.60	-467.00	13871.00	73100	20240308	-72.57	16500	20241210	21.52	21600	-7.18	20250102	17150	16.91	20250102	73100	-72.57	20240308	16500	21.52	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N
132	20250102	140938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	19250	2100	2	12.24	1660083630	89420	814.02	17200	19700	17150	22250	12010	17150	18565.01	2.45	4934	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1539	-41.22	1.39	12	1.12	-467.00	13871.00	73100	20240308	-73.67	16500	20241210	16.67	19700	-2.28	20250102	17150	12.24	20250102	73100	-73.67	20240308	16500	16.67	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N
133	20250102	130942	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	18910	1760	2	10.26	417731770	23364	212.69	17200	18910	17150	22250	12010	17150	17879.29	2.45	-304	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1512	-40.49	1.36	12	0.29	-467.00	13871.00	73100	20240308	-74.13	16500	20241210	14.61	18910	0.00	20250102	17150	10.26	20250102	73100	-74.13	20240308	16500	14.61	20241210	1.81	N	299030	500	40 억	195690	Y	N	125	N	N
134	20250102	120939	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17530	380	2	2.22	126066470	7264	66.13	17200	17650	17150	22250	12010	17150	17354.97	2.45	85	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1402	-37.54	1.26	12	0.09	-467.00	13871.00	73100	20240308	-76.02	16500	20241210	6.24	17650	-0.68	20250102	17150	2.22	20250102	73100	-76.02	20240308	16500	6.24	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N
135	20250102	110931	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17380	230	2	1.34	70213810	4067	37.02	17200	17440	17150	22250	12010	17150	17264.28	2.45	-327	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1390	-37.22	1.25	12	0.05	-467.00	13871.00	73100	20240308	-76.22	16500	20241210	5.33	17440	-0.34	20250102	17150	1.34	20250102	73100	-76.22	20240308	16500	5.33	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N
136	20250102	100937	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17280	130	2	0.76	21759980	1267	11.53	17200	17290	17150	22250	12010	17150	17174.41	2.45	-404	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1382	-37.00	1.25	12	0.02	-467.00	13871.00	73100	20240308	-76.36	16500	20241210	4.73	17290	-0.06	20250102	17150	0.76	20250102	73100	-76.36	20240308	16500	4.73	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N
137	20250102	090928	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17150	0	3	0.00	0	0	0.00	0	0	0	22250	12010	17150	0.00	2.45	0	17663	17406	17003	16746	16343	17535	16875	41	5100	500	12000	10	1	7994910	1371	-36.72	1.24	12	0.00	-467.00	13871.00	73100	20240308	-76.54	16500	20241210	3.94	0	0.00	0	0	0.00	0	73100	-76.54	20240308	16500	3.94	20241210	1.81	N	299030	500	40 억	195690	N	N	125	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History