KissMeData/455900/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161347	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	550	2	1.93	10851861400	376141	91.29	28050	29500	27950	37050	19950	28500	28850.02	0.58	-32719	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4355	-37.05	44.49	12	2.51	-784.00	653.00	77700	20240326	-62.61	20500	20240805	41.71	32500	-10.62	20250121	24500	18.57	20250109	77700	-62.61	20240326	20500	41.71	20240805	1.97	N	455900	500	74 억	86671	N	N	582	N	N
3	20250124	151346	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28950	450	2	1.58	10340556800	358515	87.01	28050	29500	27950	37050	19950	28500	28842.86	0.58	-30438	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4340	-36.93	44.33	12	2.39	-784.00	653.00	77700	20240326	-62.74	20500	20240805	41.22	32500	-10.92	20250121	24500	18.16	20250109	77700	-62.74	20240326	20500	41.22	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
4	20250124	141344	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	350	2	1.23	8415410000	292280	70.94	28050	29500	27950	37050	19950	28500	28792.41	0.58	-17999	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4325	-36.80	44.18	12	1.95	-784.00	653.00	77700	20240326	-62.87	20500	20240805	40.73	32500	-11.23	20250121	24500	17.76	20250109	77700	-62.87	20240326	20500	40.73	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
5	20250124	131347	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	350	2	1.23	7872094600	273435	66.36	28050	29500	27950	37050	19950	28500	28789.76	0.58	-20484	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4325	-36.80	44.18	12	1.82	-784.00	653.00	77700	20240326	-62.87	20500	20240805	40.73	32500	-11.23	20250121	24500	17.76	20250109	77700	-62.87	20240326	20500	40.73	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
6	20250124	121343	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	150	2	0.53	7288324750	253111	61.43	28050	29500	27950	37050	19950	28500	28795.11	0.58	-16410	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4295	-36.54	43.87	12	1.69	-784.00	653.00	77700	20240326	-63.13	20500	20240805	39.76	32500	-11.85	20250121	24500	16.94	20250109	77700	-63.13	20240326	20500	39.76	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
7	20250124	111344	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	500	2	1.75	6374592700	221370	53.73	28050	29500	27950	37050	19950	28500	28796.26	0.58	-21507	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4347	-36.99	44.41	12	1.48	-784.00	653.00	77700	20240326	-62.68	20500	20240805	41.46	32500	-10.77	20250121	24500	18.37	20250109	77700	-62.68	20240326	20500	41.46	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
8	20250124	101340	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	550	2	1.93	5154844350	179250	43.51	28050	29500	27950	37050	19950	28500	28758.02	0.58	-6978	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4355	-37.05	44.49	12	1.20	-784.00	653.00	77700	20240326	-62.61	20500	20240805	41.71	32500	-10.62	20250121	24500	18.57	20250109	77700	-62.61	20240326	20500	41.71	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
9	20250124	091350	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	150	2	0.53	1166669450	41149	9.99	28050	28750	27950	37050	19950	28500	28351.89	0.58	-343	30933	29716	29033	27816	27133	29375	27475	75	8550	500	17670	50	1	14991131	4295	-36.54	43.87	12	0.27	-784.00	653.00	77700	20240326	-63.13	20500	20240805	39.76	32500	-11.85	20250121	24500	16.94	20250109	77700	-63.13	20240326	20500	39.76	20240805	1.97	N	455900	500	74 억	86671	N	N	1068	N	N
10	20250123	161339	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	-1250	5	-4.20	11763801900	404935	75.68	29800	30250	28350	38650	20850	29750	29052.07	0.56	1040	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4272	-36.35	43.64	12	2.70	-784.00	653.00	77700	20240326	-63.32	20500	20240805	39.02	32500	-12.31	20250121	24500	16.33	20250109	77700	-63.32	20240326	20500	39.02	20240805	1.93	N	455900	500	74 억	84591	N	N	1068	N	N
11	20250123	151337	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-1150	5	-3.87	11240015000	386573	72.25	29800	30250	28350	38650	20850	29750	29076.04	0.56	-2124	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4287	-36.48	43.80	12	2.58	-784.00	653.00	77700	20240326	-63.19	20500	20240805	39.51	32500	-12.00	20250121	24500	16.73	20250109	77700	-63.19	20240326	20500	39.51	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
12	20250123	141330	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	-550	5	-1.85	9315385500	319546	59.72	29800	30250	28350	38650	20850	29750	29151.94	0.56	3138	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4377	-37.24	44.72	12	2.13	-784.00	653.00	77700	20240326	-62.42	20500	20240805	42.44	32500	-10.15	20250121	24500	19.18	20250109	77700	-62.42	20240326	20500	42.44	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
13	20250123	131336	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	-550	5	-1.85	8776358750	301083	56.27	29800	30250	28350	38650	20850	29750	29149.30	0.56	907	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4377	-37.24	44.72	12	2.01	-784.00	653.00	77700	20240326	-62.42	20500	20240805	42.44	32500	-10.15	20250121	24500	19.18	20250109	77700	-62.42	20240326	20500	42.44	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
14	20250123	121338	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-750	5	-2.52	8176557200	280463	52.42	29800	30250	28350	38650	20850	29750	29153.78	0.56	-2456	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4347	-36.99	44.41	12	1.87	-784.00	653.00	77700	20240326	-62.68	20500	20240805	41.46	32500	-10.77	20250121	24500	18.37	20250109	77700	-62.68	20240326	20500	41.46	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
15	20250123	111327	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29100	-650	5	-2.18	7629134300	261642	48.90	29800	30250	28350	38650	20850	29750	29158.67	0.56	-1681	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4362	-37.12	44.56	12	1.75	-784.00	653.00	77700	20240326	-62.55	20500	20240805	41.95	32500	-10.46	20250121	24500	18.78	20250109	77700	-62.55	20240326	20500	41.95	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
16	20250123	101336	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28700	-1050	5	-3.53	5533105300	188700	35.27	29800	30250	28550	38650	20850	29750	29322.23	0.56	2935	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4302	-36.61	43.95	12	1.26	-784.00	653.00	77700	20240326	-63.06	20500	20240805	40.00	32500	-11.69	20250121	24500	17.14	20250109	77700	-63.06	20240326	20500	40.00	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
17	20250123	091338	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29750	0	3	0.00	983114050	32895	6.15	29800	30250	29750	38650	20850	29750	29886.44	0.56	1605	31683	30716	30083	29116	28483	30400	28800	75	8900	500	18440	50	1	14991131	4460	-37.95	45.56	12	0.22	-784.00	653.00	77700	20240326	-61.71	20500	20240805	45.12	32500	-8.46	20250121	24500	21.43	20250109	77700	-61.71	20240326	20500	45.12	20240805	1.93	N	455900	500	74 억	84591	N	N	5	N	N
18	20250122	161327	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29750	-600	5	-1.98	16014601950	529770	25.53	30900	31050	29450	39450	21250	30350	30230.45	0.93	-56006	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4460	-37.95	45.56	12	3.53	-784.00	653.00	77700	20240326	-61.71	20500	20240805	45.12	32500	-8.46	20250121	24500	21.43	20250109	77700	-61.71	20240326	20500	45.12	20240805	1.93	N	455900	500	74 억	140118	N	N	5	N	N
19	20250122	151330	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	-700	5	-2.31	15365270500	507888	24.47	30900	31050	29450	39450	21250	30350	30253.27	0.93	-50359	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4445	-37.82	45.41	12	3.39	-784.00	653.00	77700	20240326	-61.84	20500	20240805	44.63	32500	-8.77	20250121	24500	21.02	20250109	77700	-61.84	20240326	20500	44.63	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
20	20250122	141326	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29950	-400	5	-1.32	13690626150	451800	21.77	30900	31050	29450	39450	21250	30350	30302.40	0.93	-35657	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4490	-38.20	45.87	12	3.01	-784.00	653.00	77700	20240326	-61.45	20500	20240805	46.10	32500	-7.85	20250121	24500	22.24	20250109	77700	-61.45	20240326	20500	46.10	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
21	20250122	131328	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-250	5	-0.82	12549121900	413727	19.94	30900	31050	29450	39450	21250	30350	30331.89	0.93	-35041	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4512	-38.39	46.09	12	2.76	-784.00	653.00	77700	20240326	-61.26	20500	20240805	46.83	32500	-7.38	20250121	24500	22.86	20250109	77700	-61.26	20240326	20500	46.83	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
22	20250122	121326	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	-350	5	-1.15	12017092550	396035	19.08	30900	31050	29450	39450	21250	30350	30343.51	0.93	-34138	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4497	-38.27	45.94	12	2.64	-784.00	653.00	77700	20240326	-61.39	20500	20240805	46.34	32500	-7.69	20250121	24500	22.45	20250109	77700	-61.39	20240326	20500	46.34	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
23	20250122	111328	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30050	-300	5	-0.99	11317670800	372725	17.96	30900	31050	29450	39450	21250	30350	30364.67	0.93	-30311	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4505	-38.33	46.02	12	2.49	-784.00	653.00	77700	20240326	-61.33	20500	20240805	46.59	32500	-7.54	20250121	24500	22.65	20250109	77700	-61.33	20240326	20500	46.59	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
24	20250122	101338	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	-450	5	-1.48	10078923300	331418	15.97	30900	31050	29450	39450	21250	30350	30411.51	0.93	-23799	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4482	-38.14	45.79	12	2.21	-784.00	653.00	77700	20240326	-61.52	20500	20240805	45.85	32500	-8.00	20250121	24500	22.04	20250109	77700	-61.52	20240326	20500	45.85	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
25	20250122	091330	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30600	250	2	0.82	3652856450	118613	5.72	30900	31050	30500	39450	21250	30350	30796.43	0.93	-10506	33916	32132	30716	28932	27516	33025	29825	75	9100	500	18810	50	1	14991131	4587	-39.03	46.86	12	0.79	-784.00	653.00	77700	20240326	-60.62	20500	20240805	49.27	32500	-5.85	20250121	24500	24.90	20250109	77700	-60.62	20240326	20500	49.27	20240805	1.93	N	455900	500	74 억	140118	N	N	114	N	N
26	20250121	161318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30350	850	2	2.88	63473026150	2046405	294.51	30200	32500	29300	38350	20650	29500	31017.68	0.21	109706	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4550	-38.71	46.48	12	13.65	-784.00	653.00	77700	20240326	-60.94	20500	20240805	48.05	32500	-6.62	20250121	24500	23.88	20250109	77700	-60.94	20240326	20500	48.05	20240805	1.92	N	455900	500	74 억	31311	N	N	114	N	N
27	20250121	151321	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30400	900	2	3.05	62552876800	2016085	290.15	30200	32500	29300	38350	20650	29500	31027.06	0.21	103248	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4557	-38.78	46.55	12	13.45	-784.00	653.00	77700	20240326	-60.88	20500	20240805	48.29	32500	-6.46	20250121	24500	24.08	20250109	77700	-60.88	20240326	20500	48.29	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
28	20250121	141322	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30400	900	2	3.05	59993907600	1931835	278.02	30200	32500	29300	38350	20650	29500	31055.56	0.21	90389	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4557	-38.78	46.55	12	12.89	-784.00	653.00	77700	20240326	-60.88	20500	20240805	48.29	32500	-6.46	20250121	24500	24.08	20250109	77700	-60.88	20240326	20500	48.29	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
29	20250121	131321	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30550	1050	2	3.56	56170094350	1805933	259.90	30200	32500	29300	38350	20650	29500	31103.27	0.21	78260	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4580	-38.97	46.78	12	12.05	-784.00	653.00	77700	20240326	-60.68	20500	20240805	49.02	32500	-6.00	20250121	24500	24.69	20250109	77700	-60.68	20240326	20500	49.02	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
30	20250121	121302	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30950	1450	2	4.92	50149740100	1610635	231.79	30200	32500	29300	38350	20650	29500	31136.83	0.21	80066	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4640	-39.48	47.40	12	10.74	-784.00	653.00	77700	20240326	-60.17	20500	20240805	50.98	32500	-4.77	20250121	24500	26.33	20250109	77700	-60.17	20240326	20500	50.98	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
31	20250121	111212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	400	2	1.36	9551948150	319750	46.02	30200	30400	29300	38350	20650	29500	29873.41	0.21	-2063	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4482	-38.14	45.79	12	2.13	-784.00	653.00	77700	20240326	-61.52	20500	20240805	45.85	30400	-1.64	20250121	24500	22.04	20250109	77700	-61.52	20240326	20500	45.85	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
32	20250121	101204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	0	3	0.00	7002486350	234330	33.72	30200	30400	29300	38350	20650	29500	29883.34	0.21	1146	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4422	-37.63	45.18	12	1.56	-784.00	653.00	77700	20240326	-62.03	20500	20240805	43.90	30400	-2.96	20250121	24500	20.41	20250109	77700	-62.03	20240326	20500	43.90	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
33	20250121	091321	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	500	2	1.69	3372408700	111915	16.11	30200	30400	29750	38350	20650	29500	30134.80	0.21	-4912	30733	30116	29583	28966	28433	30425	29275	75	8850	500	18290	50	1	14991131	4497	-38.27	45.94	12	0.75	-784.00	653.00	77700	20240326	-61.39	20500	20240805	46.34	30400	-1.32	20250121	24500	22.45	20250109	77700	-61.39	20240326	20500	46.34	20240805	1.92	N	455900	500	74 억	31311	N	N	438	N	N
34	20250120	161307	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	750	2	2.61	20451853500	689843	197.77	29350	30200	29050	37350	20150	28750	29647.62	0.37	-25981	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4422	-37.63	45.18	12	4.60	-784.00	653.00	77700	20240326	-62.03	20500	20240805	43.90	30200	-2.32	20250120	24500	20.41	20250109	77700	-62.03	20240326	20500	43.90	20240805	1.86	N	455900	500	74 억	55735	N	N	438	N	N
35	20250120	151321	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	700	2	2.43	19965884000	673351	193.04	29350	30200	29050	37350	20150	28750	29651.77	0.37	-26307	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4415	-37.56	45.10	12	4.49	-784.00	653.00	77700	20240326	-62.10	20500	20240805	43.66	30200	-2.48	20250120	24500	20.20	20250109	77700	-62.10	20240326	20500	43.66	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
36	20250120	141318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	700	2	2.43	19030672750	641605	183.94	29350	30200	29050	37350	20150	28750	29661.30	0.37	-24290	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4415	-37.56	45.10	12	4.28	-784.00	653.00	77700	20240326	-62.10	20500	20240805	43.66	30200	-2.48	20250120	24500	20.20	20250109	77700	-62.10	20240326	20500	43.66	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
37	20250120	131318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	950	2	3.30	17965716150	605467	173.58	29350	30200	29050	37350	20150	28750	29672.77	0.37	-18929	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4452	-37.88	45.48	12	4.04	-784.00	653.00	77700	20240326	-61.78	20500	20240805	44.88	30200	-1.66	20250120	24500	21.22	20250109	77700	-61.78	20240326	20500	44.88	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
38	20250120	121322	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	900	2	3.13	16089466350	542491	155.53	29350	30200	29050	37350	20150	28750	29658.80	0.37	-25038	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4445	-37.82	45.41	12	3.62	-784.00	653.00	77700	20240326	-61.84	20500	20240805	44.63	30200	-1.82	20250120	24500	21.02	20250109	77700	-61.84	20240326	20500	44.63	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
39	20250120	111320	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29550	800	2	2.78	15193957100	512267	146.86	29350	30200	29050	37350	20150	28750	29660.55	0.37	-20677	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4430	-37.69	45.25	12	3.42	-784.00	653.00	77700	20240326	-61.97	20500	20240805	44.15	30200	-2.15	20250120	24500	20.61	20250109	77700	-61.97	20240326	20500	44.15	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
40	20250120	101319	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	500	2	1.74	13065481200	439867	126.11	29350	30200	29200	37350	20150	28750	29703.65	0.37	-27037	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4385	-37.31	44.79	12	2.93	-784.00	653.00	77700	20240326	-62.36	20500	20240805	42.68	30200	-3.15	20250120	24500	19.39	20250109	77700	-62.36	20240326	20500	42.68	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
41	20250120	091320	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	900	2	3.13	7512578850	252939	72.52	29350	30200	29200	37350	20150	28750	29701.83	0.37	-21317	29850	29300	28500	27950	27150	29575	28225	75	8600	500	17820	50	1	14991131	4445	-37.82	45.41	12	1.69	-784.00	653.00	77700	20240326	-61.84	20500	20240805	44.63	30200	-1.82	20250120	24500	21.02	20250109	77700	-61.84	20240326	20500	44.63	20240805	1.86	N	455900	500	74 억	55735	N	N	170	N	N
42	20250117	161314	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28750	150	2	0.52	9834256600	345841	94.68	28600	29050	27700	37150	20050	28600	28435.33	0.49	-18449	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4310	-36.67	44.03	12	2.31	-784.00	653.00	77700	20240326	-63.00	20500	20240805	40.24	29950	-4.01	20250113	24500	17.35	20250109	77700	-63.00	20240326	20500	40.24	20240805	1.79	N	455900	500	74 억	73065	N	N	170	N	N
43	20250117	151310	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	50	2	0.17	9405557300	330907	90.59	28600	29050	27700	37150	20050	28600	28423.48	0.49	-20141	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4295	-36.54	43.87	12	2.21	-784.00	653.00	77700	20240326	-63.13	20500	20240805	39.76	29950	-4.34	20250113	24500	16.94	20250109	77700	-63.13	20240326	20500	39.76	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
44	20250117	141318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-50	5	-0.17	8030316700	282946	77.46	28600	29050	27700	37150	20050	28600	28380.96	0.49	-20682	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4280	-36.42	43.72	12	1.89	-784.00	653.00	77700	20240326	-63.26	20500	20240805	39.27	29950	-4.67	20250113	24500	16.53	20250109	77700	-63.26	20240326	20500	39.27	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
45	20250117	131317	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	50	2	0.17	7202001150	253971	69.53	28600	29050	27700	37150	20050	28600	28357.41	0.49	-16422	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4295	-36.54	43.87	12	1.69	-784.00	653.00	77700	20240326	-63.13	20500	20240805	39.76	29950	-4.34	20250113	24500	16.94	20250109	77700	-63.13	20240326	20500	39.76	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
46	20250117	121318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	300	2	1.05	6089436000	215155	58.90	28600	29050	27700	37150	20050	28600	28302.32	0.49	-18287	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4332	-36.86	44.26	12	1.44	-784.00	653.00	77700	20240326	-62.81	20500	20240805	40.98	29950	-3.51	20250113	24500	17.96	20250109	77700	-62.81	20240326	20500	40.98	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
47	20250117	111319	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	-250	5	-0.87	3661621300	130514	35.73	28600	28600	27700	37150	20050	28600	28054.68	0.49	-6741	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4250	-36.16	43.42	12	0.87	-784.00	653.00	77700	20240326	-63.51	20500	20240805	38.29	29950	-5.34	20250113	24500	15.71	20250109	77700	-63.51	20240326	20500	38.29	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
48	20250117	101318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28150	-450	5	-1.57	2911457650	103876	28.44	28600	28600	27700	37150	20050	28600	28027.26	0.49	-5828	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4220	-35.91	43.11	12	0.69	-784.00	653.00	77700	20240326	-63.77	20500	20240805	37.32	29950	-6.01	20250113	24500	14.90	20250109	77700	-63.77	20240326	20500	37.32	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
49	20250117	091318	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27950	-650	5	-2.27	973228900	34595	9.47	28600	28600	27950	37150	20050	28600	28129.74	0.49	-3080	29500	29050	28300	27850	27100	29275	28075	75	8550	500	17730	50	1	14991131	4190	-35.65	42.80	12	0.23	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	29950	-6.68	20250113	24500	14.08	20250109	77700	-64.03	20240326	20500	36.34	20240805	1.79	N	455900	500	74 억	73065	N	N	206	N	N
50	20250116	161309	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	1200	2	4.38	10204196150	361509	85.43	27900	28750	27550	35600	19200	27400	28224.92	0.55	-10021	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4287	-36.48	43.80	12	2.41	-784.00	653.00	77700	20240326	-63.19	20500	20240805	39.51	29950	-4.51	20250113	24500	16.73	20250109	77700	-63.19	20240326	20500	39.51	20240805	1.76	N	455900	500	74 억	82943	N	N	206	N	N
51	20250116	151205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	1000	2	3.65	9534133150	338029	79.88	27900	28750	27550	35600	19200	27400	28205.07	0.55	-17660	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4257	-36.22	43.49	12	2.25	-784.00	653.00	77700	20240326	-63.45	20500	20240805	38.54	29950	-5.18	20250113	24500	15.92	20250109	77700	-63.45	20240326	20500	38.54	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
52	20250116	141314	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	1000	2	3.65	8803996950	312283	73.80	27900	28750	27550	35600	19200	27400	28192.37	0.55	-20106	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4257	-36.22	43.49	12	2.08	-784.00	653.00	77700	20240326	-63.45	20500	20240805	38.54	29950	-5.18	20250113	24500	15.92	20250109	77700	-63.45	20240326	20500	38.54	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
53	20250116	131314	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	1100	2	4.01	7327544350	260629	61.59	27900	28650	27550	35600	19200	27400	28114.85	0.55	-13300	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4272	-36.35	43.64	12	1.74	-784.00	653.00	77700	20240326	-63.32	20500	20240805	39.02	29950	-4.84	20250113	24500	16.33	20250109	77700	-63.32	20240326	20500	39.02	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
54	20250116	121314	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	850	2	3.10	6154627050	219311	51.83	27900	28500	27550	35600	19200	27400	28063.47	0.55	-13078	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4235	-36.03	43.26	12	1.46	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	29950	-5.68	20250113	24500	15.31	20250109	77700	-63.64	20240326	20500	37.80	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
55	20250116	111315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28450	1050	2	3.83	5283267600	188555	44.56	27900	28500	27550	35600	19200	27400	28019.77	0.55	-8368	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4265	-36.29	43.57	12	1.26	-784.00	653.00	77700	20240326	-63.38	20500	20240805	38.78	29950	-5.01	20250113	24500	16.12	20250109	77700	-63.38	20240326	20500	38.78	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
56	20250116	101316	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28050	650	2	2.37	3427402050	122827	29.03	27900	28150	27550	35600	19200	27400	27904.30	0.55	-7705	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4205	-35.78	42.96	12	0.82	-784.00	653.00	77700	20240326	-63.90	20500	20240805	36.83	29950	-6.34	20250113	24500	14.49	20250109	77700	-63.90	20240326	20500	36.83	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
57	20250116	091319	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28050	650	2	2.37	1383490550	49722	11.75	27900	28100	27550	35600	19200	27400	27824.52	0.55	-6943	29366	28382	27766	26782	26166	28075	26475	75	8200	500	16980	50	1	14991131	4205	-35.78	42.96	12	0.33	-784.00	653.00	77700	20240326	-63.90	20500	20240805	36.83	29950	-6.34	20250113	24500	14.49	20250109	77700	-63.90	20240326	20500	36.83	20240805	1.76	N	455900	500	74 억	82943	N	N	212	N	N
58	20250115	161310	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27400	-1200	5	-4.20	11596797400	415919	82.00	28700	28750	27150	37150	20050	28600	27883.13	0.33	34249	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4095	-34.95	41.96	12	2.78	-784.00	653.00	77700	20240326	-64.74	20500	20240805	33.66	29950	-8.51	20250113	24500	11.84	20250109	77700	-64.74	20240326	20500	33.66	20240805	1.76	N	455900	500	74 억	49667	N	N	212	N	N
59	20250115	151312	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27350	-1250	5	-4.37	11138385200	399187	78.71	28700	28750	27150	37150	20050	28600	27902.02	0.33	32490	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4088	-34.89	41.88	12	2.67	-784.00	653.00	77700	20240326	-64.80	20500	20240805	33.41	29950	-8.68	20250113	24500	11.63	20250109	77700	-64.80	20240326	20500	33.41	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
60	20250115	141306	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27450	-1150	5	-4.02	9394574800	335337	66.12	28700	28750	27250	37150	20050	28600	28014.67	0.33	19961	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4103	-35.01	42.04	12	2.24	-784.00	653.00	77700	20240326	-64.67	20500	20240805	33.90	29950	-8.35	20250113	24500	12.04	20250109	77700	-64.67	20240326	20500	33.90	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
61	20250115	131313	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27700	-900	5	-3.15	7319762700	259987	51.26	28700	28750	27650	37150	20050	28600	28153.70	0.33	1238	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4140	-35.33	42.42	12	1.74	-784.00	653.00	77700	20240326	-64.35	20500	20240805	35.12	29950	-7.51	20250113	24500	13.06	20250109	77700	-64.35	20240326	20500	35.12	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
62	20250115	121258	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27950	-650	5	-2.27	6400012800	226892	44.74	28700	28750	27800	37150	20050	28600	28206.66	0.33	-317	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4177	-35.65	42.80	12	1.52	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	29950	-6.68	20250113	24500	14.08	20250109	77700	-64.03	20240326	20500	36.34	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
63	20250115	111310	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28000	-600	5	-2.10	5125712500	181293	35.74	28700	28750	28000	37150	20050	28600	28272.41	0.33	-2684	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4185	-35.71	42.88	12	1.21	-784.00	653.00	77700	20240326	-63.96	20500	20240805	36.59	29950	-6.51	20250113	24500	14.29	20250109	77700	-63.96	20240326	20500	36.59	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
64	20250115	101309	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28150	-450	5	-1.57	3852801100	136027	26.82	28700	28750	28000	37150	20050	28600	28323.03	0.33	214	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4207	-35.91	43.11	12	0.91	-784.00	653.00	77700	20240326	-63.77	20500	20240805	37.32	29950	-6.01	20250113	24500	14.90	20250109	77700	-63.77	20240326	20500	37.32	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
65	20250115	091315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	-100	5	-0.35	938591400	32960	6.50	28700	28750	28250	37150	20050	28600	28475.26	0.33	-3243	30100	29350	28650	27900	27200	29000	27550	75	8550	500	17730	50	1	14945381	4259	-36.35	43.64	12	0.22	-784.00	653.00	77700	20240326	-63.32	20500	20240805	39.02	29950	-4.84	20250113	24500	16.33	20250109	77700	-63.32	20240326	20500	39.02	20240805	1.76	N	455900	500	74 억	49667	N	N	453	N	N
66	20250114	161251	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-150	5	-0.52	14440839500	502985	43.13	28750	29400	27950	37350	20150	28750	28710.52	0.40	-10423	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4274	-36.48	43.80	12	3.37	-784.00	653.00	77700	20240326	-63.19	20500	20240805	39.51	29950	-4.51	20250113	24500	16.73	20250109	77700	-63.19	20240326	20500	39.51	20240805	1.82	N	455900	500	74 억	59383	N	N	453	N	N
67	20250114	151309	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28450	-300	5	-1.04	14112164550	491475	42.14	28750	29400	27950	37350	20150	28750	28713.84	0.40	-9673	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4252	-36.29	43.57	12	3.29	-784.00	653.00	77700	20240326	-63.38	20500	20240805	38.78	29950	-5.01	20250113	24500	16.12	20250109	77700	-63.38	20240326	20500	38.78	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
68	20250114	141305	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	-500	5	-1.74	11780959050	409941	35.15	28750	29400	27950	37350	20150	28750	28738.16	0.40	1722	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4222	-36.03	43.26	12	2.74	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	29950	-5.68	20250113	24500	15.31	20250109	77700	-63.64	20240326	20500	37.80	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
69	20250114	131303	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	300	2	1.04	8583830550	297502	25.51	28750	29400	28100	37350	20150	28750	28853.28	0.40	-6397	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4342	-37.05	44.49	12	1.99	-784.00	653.00	77700	20240326	-62.61	20500	20240805	41.71	29950	-3.01	20250113	24500	18.57	20250109	77700	-62.61	20240326	20500	41.71	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
70	20250114	121259	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	250	2	0.87	7968933300	276317	23.69	28750	29400	28100	37350	20150	28750	28840.07	0.40	-5501	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4334	-36.99	44.41	12	1.85	-784.00	653.00	77700	20240326	-62.68	20500	20240805	41.46	29950	-3.17	20250113	24500	18.37	20250109	77700	-62.68	20240326	20500	41.46	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
71	20250114	111256	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	500	2	1.74	7106116850	246599	21.14	28750	29400	28100	37350	20150	28750	28816.69	0.40	-1650	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4372	-37.31	44.79	12	1.65	-784.00	653.00	77700	20240326	-62.36	20500	20240805	42.68	29950	-2.34	20250113	24500	19.39	20250109	77700	-62.36	20240326	20500	42.68	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
72	20250114	101256	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-200	5	-0.70	4314004600	150744	12.93	28750	29050	28100	37350	20150	28750	28617.41	0.40	5460	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4267	-36.42	43.72	12	1.01	-784.00	653.00	77700	20240326	-63.26	20500	20240805	39.27	29950	-4.67	20250113	24500	16.53	20250109	77700	-63.26	20240326	20500	39.27	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
73	20250114	091303	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	100	2	0.35	1772052550	62283	5.34	28750	28950	28100	37350	20150	28750	28447.91	0.40	10657	30716	29732	28966	27982	27216	30225	28475	75	8600	500	17820	50	1	14945381	4312	-36.80	44.18	12	0.42	-784.00	653.00	77700	20240326	-62.87	20500	20240805	40.73	29950	-3.67	20250113	24500	17.76	20250109	77700	-62.87	20240326	20500	40.73	20240805	1.82	N	455900	500	74 억	59383	N	N	110	N	N
74	20250113	161244	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28750	650	2	2.31	33722477700	1154005	145.75	28600	29950	28200	36500	19700	28100	29223.54	0.96	-84585	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4297	-36.67	44.03	12	7.72	-784.00	653.00	77700	20240326	-63.00	20500	20240805	40.24	29950	-4.01	20250113	24500	17.35	20250109	77700	-63.00	20240326	20500	40.24	20240805	1.83	N	455900	500	74 억	143168	N	N	110	N	N
75	20250113	151251	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	800	2	2.85	32884390650	1124902	142.07	28600	29950	28200	36500	19700	28100	29233.97	0.96	-90560	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4319	-36.86	44.26	12	7.53	-784.00	653.00	77700	20240326	-62.81	20500	20240805	40.98	29950	-3.51	20250113	24500	17.96	20250109	77700	-62.81	20240326	20500	40.98	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
76	20250113	141226	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	1100	2	3.91	31106021050	1063669	134.34	28600	29950	28200	36500	19700	28100	29244.99	0.96	-93910	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4364	-37.24	44.72	12	7.12	-784.00	653.00	77700	20240326	-62.42	20500	20240805	42.44	29950	-2.50	20250113	24500	19.18	20250109	77700	-62.42	20240326	20500	42.44	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
77	20250113	131232	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	950	2	3.38	27614934750	944799	119.33	28600	29950	28200	36500	19700	28100	29229.38	0.96	-86835	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4342	-37.05	44.49	12	6.32	-784.00	653.00	77700	20240326	-62.61	20500	20240805	41.71	29950	-3.01	20250113	24500	18.57	20250109	77700	-62.61	20240326	20500	41.71	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
78	20250113	121235	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29350	1250	2	4.45	25813913550	882651	111.48	28600	29950	28200	36500	19700	28100	29246.99	0.96	-84810	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4386	-37.44	44.95	12	5.91	-784.00	653.00	77700	20240326	-62.23	20500	20240805	43.17	29950	-2.00	20250113	24500	19.80	20250109	77700	-62.23	20240326	20500	43.17	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
79	20250113	111233	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	1050	2	3.74	24358341750	832868	105.19	28600	29950	28200	36500	19700	28100	29247.51	0.96	-80699	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4357	-37.18	44.64	12	5.57	-784.00	653.00	77700	20240326	-62.48	20500	20240805	42.20	29950	-2.67	20250113	24500	18.98	20250109	77700	-62.48	20240326	20500	42.20	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
80	20250113	101234	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	750	2	2.67	21443401500	732798	92.55	28600	29950	28200	36500	19700	28100	29263.71	0.96	-74351	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4312	-36.80	44.18	12	4.90	-784.00	653.00	77700	20240326	-62.87	20500	20240805	40.73	29950	-3.67	20250113	24500	17.76	20250109	77700	-62.87	20240326	20500	40.73	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
81	20250113	091240	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	800	2	2.85	5499938050	191151	24.14	28600	29100	28200	36500	19700	28100	28775.73	0.96	-36654	29333	28716	28033	27416	26733	29025	27725	75	8400	500	17420	50	1	14945381	4319	-36.86	44.26	12	1.28	-784.00	653.00	77700	20240326	-62.81	20500	20240805	40.98	29100	0.00	20250109	24500	17.96	20250109	77700	-62.81	20240326	20500	40.98	20240805	1.83	N	455900	500	74 억	143168	N	N	377	N	N
82	20250110	161212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28100	0	3	0.00	22104728600	786259	41.53	27800	28650	27350	36500	19700	28100	28113.83	1.38	-63507	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4200	-35.84	43.03	12	5.26	-784.00	653.00	77700	20240326	-63.84	20500	20240805	37.07	29100	-3.44	20250109	24500	14.69	20250109	77700	-63.84	20240326	20500	37.07	20240805	1.75	N	455900	500	74 억	206030	N	N	376	N	N
83	20250110	151221	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27950	-150	5	-0.53	21509380950	765045	40.41	27800	28650	27350	36500	19700	28100	28115.20	1.38	-63654	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4177	-35.65	42.80	12	5.12	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	29100	-3.95	20250109	24500	14.08	20250109	77700	-64.03	20240326	20500	36.34	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
84	20250110	141226	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27900	-200	5	-0.71	19869684600	706404	37.31	27800	28650	27350	36500	19700	28100	28127.96	1.38	-63147	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4170	-35.59	42.73	12	4.73	-784.00	653.00	77700	20240326	-64.09	20500	20240805	36.10	29100	-4.12	20250109	24500	13.88	20250109	77700	-64.09	20240326	20500	36.10	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
85	20250110	131227	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	400	2	1.42	17968165850	638894	33.75	27800	28650	27350	36500	19700	28100	28123.89	1.38	-44367	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4259	-36.35	43.64	12	4.27	-784.00	653.00	77700	20240326	-63.32	20500	20240805	39.02	29100	-2.06	20250109	24500	16.33	20250109	77700	-63.32	20240326	20500	39.02	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
86	20250110	121228	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	150	2	0.53	16426518700	584442	30.87	27800	28650	27350	36500	19700	28100	28106.34	1.38	-56530	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4222	-36.03	43.26	12	3.91	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	29100	-2.92	20250109	24500	15.31	20250109	77700	-63.64	20240326	20500	37.80	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
87	20250110	111225	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28050	-50	5	-0.18	15670875350	557621	29.45	27800	28650	27350	36500	19700	28100	28103.10	1.38	-55591	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4192	-35.78	42.96	12	3.73	-784.00	653.00	77700	20240326	-63.90	20500	20240805	36.83	29100	-3.61	20250109	24500	14.49	20250109	77700	-63.90	20240326	20500	36.83	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
88	20250110	101222	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	150	2	0.53	13137357450	467694	24.70	27800	28650	27350	36500	19700	28100	28089.63	1.38	-59762	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4222	-36.03	43.26	12	3.13	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	29100	-2.92	20250109	24500	15.31	20250109	77700	-63.64	20240326	20500	37.80	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
89	20250110	091227	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27950	-150	5	-0.53	3506482850	125989	6.65	27800	28450	27350	36500	19700	28100	27829.96	1.38	14608	31833	29966	27233	25366	22633	30900	26300	75	8400	500	17420	50	1	14945381	4177	-35.65	42.80	12	0.84	-784.00	653.00	77700	20240326	-64.03	20500	20240805	36.34	29100	-3.95	20250109	24500	14.08	20250109	77700	-64.03	20240326	20500	36.34	20240805	1.75	N	455900	500	74 억	206030	N	N	74	N	N
90	20250109	161214	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28100	2800	2	11.07	51313209150	1873186	675.85	25300	29100	24500	32850	17750	25300	27390.83	0.77	91034	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	4200	-35.84	43.03	12	12.53	-784.00	653.00	77700	20240326	-63.84	20500	20240805	37.07	29100	-3.44	20250109	24500	14.69	20250109	77700	-63.84	20240326	20500	37.07	20240805	1.77	N	455900	500	74 억	115273	N	N	74	N	N
91	20250109	151211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	2950	2	11.66	48903866600	1787628	644.98	25300	29100	24500	32850	17750	25300	27356.85	0.77	83491	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	4222	-36.03	43.26	12	11.96	-784.00	653.00	77700	20240326	-63.64	20500	20240805	37.80	29100	-2.92	20250109	24500	15.31	20250109	77700	-63.64	20240326	20500	37.80	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
92	20250109	141219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27300	2000	2	7.91	20883339150	793831	286.42	25300	27500	24500	32850	17750	25300	26307.03	0.77	60656	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	4080	-34.82	41.81	12	5.31	-784.00	653.00	77700	20240326	-64.86	20500	20240805	33.17	27500	-0.73	20250109	24500	11.43	20250109	77700	-64.86	20240326	20500	33.17	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
93	20250109	131218	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26950	1650	2	6.52	15048954000	578571	208.75	25300	27000	24500	32850	17750	25300	26010.56	0.77	45196	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	4028	-34.38	41.27	12	3.87	-784.00	653.00	77700	20240326	-65.32	20500	20240805	31.46	27450	-1.82	20250107	24500	10.00	20250109	77700	-65.32	20240326	20500	31.46	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
94	20250109	121219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26300	1000	2	3.95	11020576950	427637	154.29	25300	26650	24500	32850	17750	25300	25770.87	0.77	14916	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	3931	-33.55	40.28	12	2.86	-784.00	653.00	77700	20240326	-66.15	20500	20240805	28.29	27450	-4.19	20250107	24500	7.35	20250109	77700	-66.15	20240326	20500	28.29	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
95	20250109	111223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26300	1000	2	3.95	8943958900	348788	125.84	25300	26650	24500	32850	17750	25300	25642.97	0.77	-15237	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	3931	-33.55	40.28	12	2.33	-784.00	653.00	77700	20240326	-66.15	20500	20240805	28.29	27450	-4.19	20250107	24500	7.35	20250109	77700	-66.15	20240326	20500	28.29	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
96	20250109	101221	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25400	100	2	0.40	3039865850	122429	44.17	25300	25450	24500	32850	17750	25300	24829.62	0.77	11878	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	3796	-32.40	38.90	12	0.82	-784.00	653.00	77700	20240326	-67.31	20500	20240805	23.90	27450	-7.47	20250107	24500	3.67	20250109	77700	-67.31	20240326	20500	23.90	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
97	20250109	091225	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24850	-450	5	-1.78	1038656900	41634	15.02	25300	25300	24850	32850	17750	25300	24947.32	0.77	3758	26533	25916	25533	24916	24533	25725	24725	75	7550	500	15680	50	1	14945381	3714	-31.70	38.06	12	0.28	-784.00	653.00	77700	20240326	-68.02	20500	20240805	21.22	27450	-9.47	20250107	24600	1.02	20250102	77700	-68.02	20240326	20500	21.22	20240805	1.77	N	455900	500	74 억	115273	N	N	59	N	N
98	20250108	161207	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25300	-700	5	-2.69	7046102350	275488	45.91	25800	26150	25150	33800	18200	26000	25577.08	0.52	38364	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3781	-32.27	38.74	12	1.84	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	27450	-7.83	20250107	24600	2.85	20250102	77700	-67.44	20240326	20500	23.41	20240805	1.74	N	455900	500	74 억	77584	N	N	59	N	N
99	20250108	151212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25350	-650	5	-2.50	6802283600	265852	44.30	25800	26150	25150	33800	18200	26000	25586.70	0.52	38451	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3789	-32.33	38.82	12	1.78	-784.00	653.00	77700	20240326	-67.37	20500	20240805	23.66	27450	-7.65	20250107	24600	3.05	20250102	77700	-67.37	20240326	20500	23.66	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
100	20250108	141217	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25500	-500	5	-1.92	5193876750	202178	33.69	25800	26150	25300	33800	18200	26000	25689.59	0.52	21393	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3811	-32.53	39.05	12	1.35	-784.00	653.00	77700	20240326	-67.18	20500	20240805	24.39	27450	-7.10	20250107	24600	3.66	20250102	77700	-67.18	20240326	20500	24.39	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
101	20250108	131213	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25550	-450	5	-1.73	4510159550	175344	29.22	25800	26150	25300	33800	18200	26000	25721.75	0.52	15700	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3819	-32.59	39.13	12	1.17	-784.00	653.00	77700	20240326	-67.12	20500	20240805	24.63	27450	-6.92	20250107	24600	3.86	20250102	77700	-67.12	20240326	20500	24.63	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
102	20250108	121211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25550	-450	5	-1.73	3575818500	138681	23.11	25800	26150	25500	33800	18200	26000	25784.45	0.52	9394	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3819	-32.59	39.13	12	0.93	-784.00	653.00	77700	20240326	-67.12	20500	20240805	24.63	27450	-6.92	20250107	24600	3.86	20250102	77700	-67.12	20240326	20500	24.63	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
103	20250108	111213	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25800	-200	5	-0.77	2951648900	114383	19.06	25800	26150	25500	33800	18200	26000	25804.93	0.52	11817	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3856	-32.91	39.51	12	0.77	-784.00	653.00	77700	20240326	-66.80	20500	20240805	25.85	27450	-6.01	20250107	24600	4.88	20250102	77700	-66.80	20240326	20500	25.85	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
104	20250108	101212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25900	-100	5	-0.38	2445621250	94775	15.79	25800	26150	25500	33800	18200	26000	25804.45	0.52	16014	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3871	-33.04	39.66	12	0.63	-784.00	653.00	77700	20240326	-66.67	20500	20240805	26.34	27450	-5.65	20250107	24600	5.28	20250102	77700	-66.67	20240326	20500	26.34	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
105	20250108	091213	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25800	-200	5	-0.77	899395050	34867	5.81	25800	26000	25500	33800	18200	26000	25794.90	0.52	9328	28033	27016	26433	25416	24833	26725	25125	75	7800	500	16120	50	1	14945381	3856	-32.91	39.51	12	0.23	-784.00	653.00	77700	20240326	-66.80	20500	20240805	25.85	27450	-6.01	20250107	24600	4.88	20250102	77700	-66.80	20240326	20500	25.85	20240805	1.74	N	455900	500	74 억	77584	N	N	476	N	N
106	20250107	161200	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26000	-450	5	-1.70	15883476350	596294	82.60	27250	27450	25850	34350	18550	26450	26638.51	0.69	-32577	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3886	-33.16	39.82	12	3.99	-784.00	653.00	77700	20240326	-66.54	20500	20240805	26.83	27450	-5.28	20250107	24600	5.69	20250102	77700	-66.54	20240326	20500	26.83	20240805	1.44	N	455900	500	74 억	103450	N	N	476	N	N
107	20250107	151205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26050	-400	5	-1.51	15515020450	582124	80.64	27250	27450	25850	34350	18550	26450	26652.43	0.69	-35123	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3893	-33.23	39.89	12	3.90	-784.00	653.00	77700	20240326	-66.47	20500	20240805	27.07	27450	-5.10	20250107	24600	5.89	20250102	77700	-66.47	20240326	20500	27.07	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
108	20250107	141202	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26250	-200	5	-0.76	13896943100	520023	72.03	27250	27450	26200	34350	18550	26450	26723.71	0.69	-37350	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3923	-33.48	40.20	12	3.48	-784.00	653.00	77700	20240326	-66.22	20500	20240805	28.05	27450	-4.37	20250107	24600	6.71	20250102	77700	-66.22	20240326	20500	28.05	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
109	20250107	131203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26450	0	3	0.00	12819905700	479143	66.37	27250	27450	26200	34350	18550	26450	26755.91	0.69	-31183	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3953	-33.74	40.51	12	3.21	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	27450	-3.64	20250107	24600	7.52	20250102	77700	-65.96	20240326	20500	29.02	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
110	20250107	121204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26500	50	2	0.19	12000637500	448084	62.07	27250	27450	26200	34350	18550	26450	26782.12	0.69	-31919	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3961	-33.80	40.58	12	3.00	-784.00	653.00	77700	20240326	-65.89	20500	20240805	29.27	27450	-3.46	20250107	24600	7.72	20250102	77700	-65.89	20240326	20500	29.27	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
111	20250107	111157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26750	300	2	1.13	10705011550	399355	55.32	27250	27450	26200	34350	18550	26450	26805.75	0.69	-27942	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3998	-34.12	40.96	12	2.67	-784.00	653.00	77700	20240326	-65.57	20500	20240805	30.49	27450	-2.55	20250107	24600	8.74	20250102	77700	-65.57	20240326	20500	30.49	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
112	20250107	101204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26500	50	2	0.19	8949896950	333420	46.19	27250	27450	26200	34350	18550	26450	26842.71	0.69	-32404	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	3961	-33.80	40.58	12	2.23	-784.00	653.00	77700	20240326	-65.89	20500	20240805	29.27	27450	-3.46	20250107	24600	7.72	20250102	77700	-65.89	20240326	20500	29.27	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
113	20250107	091207	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26800	350	2	1.32	4439410350	163682	22.67	27250	27450	26750	34350	18550	26450	27122.17	0.69	-31769	27383	26916	26383	25916	25383	26950	25950	75	7900	500	16390	50	1	14945381	4005	-34.18	41.04	12	1.10	-784.00	653.00	77700	20240326	-65.51	20500	20240805	30.73	27450	-2.37	20250107	24600	8.94	20250102	77700	-65.51	20240326	20500	30.73	20240805	1.44	N	455900	500	74 억	103450	N	N	772	N	N
114	20250106	161148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26450	650	2	2.52	18748974500	711358	83.77	26450	26850	25850	33500	18100	25800	26356.36	0.97	-42435	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3953	-33.74	40.51	12	4.76	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	26950	-1.86	20250102	24600	7.52	20250102	77700	-65.96	20240326	20500	29.02	20240805	1.40	N	455900	500	74 억	145017	N	N	772	N	N
115	20250106	151149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26450	650	2	2.52	18149934800	688718	81.11	26450	26850	25850	33500	18100	25800	26353.22	0.97	-38883	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3953	-33.74	40.51	12	4.61	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	26950	-1.86	20250102	24600	7.52	20250102	77700	-65.96	20240326	20500	29.02	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
116	20250106	141149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26200	400	2	1.55	16206674300	614556	72.37	26450	26850	25850	33500	18100	25800	26371.35	0.97	-59044	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3916	-33.42	40.12	12	4.11	-784.00	653.00	77700	20240326	-66.28	20500	20240805	27.80	26950	-2.78	20250102	24600	6.50	20250102	77700	-66.28	20240326	20500	27.80	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
117	20250106	131138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26350	550	2	2.13	13183551050	500115	58.90	26450	26850	25850	33500	18100	25800	26361.04	0.97	-59925	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3938	-33.61	40.35	12	3.35	-784.00	653.00	77700	20240326	-66.09	20500	20240805	28.54	26950	-2.23	20250102	24600	7.11	20250102	77700	-66.09	20240326	20500	28.54	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
118	20250106	121146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26350	550	2	2.13	12330361950	467656	55.07	26450	26850	25850	33500	18100	25800	26366.31	0.97	-63829	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3938	-33.61	40.35	12	3.13	-784.00	653.00	77700	20240326	-66.09	20500	20240805	28.54	26950	-2.23	20250102	24600	7.11	20250102	77700	-66.09	20240326	20500	28.54	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
119	20250106	111142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26400	600	2	2.33	11485596350	435688	51.31	26450	26850	25850	33500	18100	25800	26361.98	0.97	-57900	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3946	-33.67	40.43	12	2.92	-784.00	653.00	77700	20240326	-66.02	20500	20240805	28.78	26950	-2.04	20250102	24600	7.32	20250102	77700	-66.02	20240326	20500	28.78	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
120	20250106	101137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26200	400	2	1.55	9630453650	365276	43.02	26450	26850	25850	33500	18100	25800	26364.87	0.97	-47192	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3916	-33.42	40.12	12	2.44	-784.00	653.00	77700	20240326	-66.28	20500	20240805	27.80	26950	-2.78	20250102	24600	6.50	20250102	77700	-66.28	20240326	20500	27.80	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
121	20250106	091139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25850	50	2	0.19	3061595900	116396	13.71	26450	26500	25850	33500	18100	25800	26303.27	0.97	-22874	27466	26632	25816	24982	24166	26225	24575	75	7700	500	15990	50	1	14945381	3863	-32.97	39.59	12	0.78	-784.00	653.00	77700	20240326	-66.73	20500	20240805	26.10	26950	-4.08	20250102	24600	5.08	20250102	77700	-66.73	20240326	20500	26.10	20240805	1.40	N	455900	500	74 억	145017	N	N	41	N	N
122	20250103	161130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25800	-1050	5	-3.91	21605569000	843125	42.95	26650	26650	25000	34900	18800	26850	25625.51	1.52	-91969	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3856	-32.91	39.51	12	5.64	-784.00	653.00	77700	20240326	-66.80	20500	20240805	25.85	26950	-4.27	20250102	24600	4.88	20250102	77700	-66.80	20240326	20500	25.85	20240805	1.42	N	455900	500	74 억	227112	N	N	41	N	N
123	20250103	151136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25700	-1150	5	-4.28	21070999600	822370	41.89	26650	26650	25000	34900	18800	26850	25622.29	1.52	-95935	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3841	-32.78	39.36	12	5.50	-784.00	653.00	77700	20240326	-66.92	20500	20240805	25.37	26950	-4.64	20250102	24600	4.47	20250102	77700	-66.92	20240326	20500	25.37	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
124	20250103	141136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25650	-1200	5	-4.47	19963736400	779345	39.70	26650	26650	25000	34900	18800	26850	25616.04	1.52	-101092	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3833	-32.72	39.28	12	5.21	-784.00	653.00	77700	20240326	-66.99	20500	20240805	25.12	26950	-4.82	20250102	24600	4.27	20250102	77700	-66.99	20240326	20500	25.12	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
125	20250103	131137	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25500	-1350	5	-5.03	17690832100	690896	35.19	26650	26650	25000	34900	18800	26850	25605.64	1.52	-106814	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3811	-32.53	39.05	12	4.62	-784.00	653.00	77700	20240326	-67.18	20500	20240805	24.39	26950	-5.38	20250102	24600	3.66	20250102	77700	-67.18	20240326	20500	24.39	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
126	20250103	121135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25600	-1250	5	-4.66	16651306800	650096	33.11	26650	26650	25000	34900	18800	26850	25613.61	1.52	-97888	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3826	-32.65	39.20	12	4.35	-784.00	653.00	77700	20240326	-67.05	20500	20240805	24.88	26950	-5.01	20250102	24600	4.07	20250102	77700	-67.05	20240326	20500	24.88	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
127	20250103	111136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25450	-1400	5	-5.21	15583273100	608223	30.98	26650	26650	25000	34900	18800	26850	25620.99	1.52	-91157	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3804	-32.46	38.97	12	4.07	-784.00	653.00	77700	20240326	-67.25	20500	20240805	24.15	26950	-5.57	20250102	24600	3.46	20250102	77700	-67.25	20240326	20500	24.15	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
128	20250103	101133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25750	-1100	5	-4.10	11838451350	462741	23.57	26650	26650	25000	34900	18800	26850	25583.32	1.52	-50373	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3848	-32.84	39.43	12	3.10	-784.00	653.00	77700	20240326	-66.86	20500	20240805	25.61	26950	-4.45	20250102	24600	4.67	20250102	77700	-66.86	20240326	20500	25.61	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
129	20250103	091136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25300	-1550	5	-5.77	4919184550	190184	9.69	26650	26650	25300	34900	18800	26850	25865.40	1.52	-40562	28483	27666	26133	25316	23783	28075	25725	75	8050	500	16640	50	1	14945381	3781	-32.27	38.74	12	1.27	-784.00	653.00	77700	20240326	-67.44	20500	20240805	23.41	26950	-6.12	20250102	24600	2.85	20250102	77700	-67.44	20240326	20500	23.41	20240805	1.42	N	455900	500	74 억	227112	N	N	478	N	N
130	20250102	161123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26850	3800	2	16.49	49777244950	1921703	888.80	25000	26950	24600	29950	16150	23050	25899.28	0.57	149366	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	4013	-34.25	41.12	12	12.86	-784.00	653.00	77700	20240326	-65.44	20500	20240805	30.98	26950	-0.37	20250102	24600	9.15	20250102	77700	-65.44	20240326	20500	30.98	20240805	1.47	N	455900	500	74 억	85806	N	N	478	N	N
131	20250102	151125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26650	3600	2	15.62	46646421150	1804958	834.81	25000	26850	24600	29950	16150	23050	25843.73	0.57	134562	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3983	-33.99	40.81	12	12.08	-784.00	653.00	77700	20240326	-65.70	20500	20240805	30.00	26850	-0.74	20250102	24600	8.33	20250102	77700	-65.70	20240326	20500	30.00	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
132	20250102	141122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26400	3350	2	14.53	43670147700	1692663	782.87	25000	26850	24600	29950	16150	23050	25799.91	0.57	126162	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3946	-33.67	40.43	12	11.33	-784.00	653.00	77700	20240326	-66.02	20500	20240805	28.78	26850	-1.68	20250102	24600	7.32	20250102	77700	-66.02	20240326	20500	28.78	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
133	20250102	131125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26200	3150	2	13.67	40777691600	1582961	732.13	25000	26850	24600	29950	16150	23050	25760.65	0.57	123923	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3916	-33.42	40.12	12	10.59	-784.00	653.00	77700	20240326	-66.28	20500	20240805	27.80	26850	-2.42	20250102	24600	6.50	20250102	77700	-66.28	20240326	20500	27.80	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
134	20250102	121122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26450	3400	2	14.75	36389637950	1416857	655.31	25000	26850	24600	29950	16150	23050	25683.63	0.57	124203	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3953	-33.74	40.51	12	9.48	-784.00	653.00	77700	20240326	-65.96	20500	20240805	29.02	26850	-1.49	20250102	24600	7.52	20250102	77700	-65.96	20240326	20500	29.02	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
135	20250102	111113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25850	2800	2	12.15	25536730500	1003721	464.23	25000	26250	24600	29950	16150	23050	25442.42	0.57	51491	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3863	-32.97	39.59	12	6.72	-784.00	653.00	77700	20240326	-66.73	20500	20240805	26.10	26250	-1.52	20250102	24600	5.08	20250102	77700	-66.73	20240326	20500	26.10	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
136	20250102	101120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25900	2850	2	12.36	11946082550	470549	217.63	25000	26250	24600	29950	16150	23050	25388.29	0.57	-35168	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3871	-33.04	39.66	12	3.15	-784.00	653.00	77700	20240326	-66.67	20500	20240805	26.34	26250	-1.33	20250102	24600	5.28	20250102	77700	-66.67	20240326	20500	26.34	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N
137	20250102	091109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	0	3	0.00	0	0	0.00	0	0	0	29950	16150	23050	0.00	0.57	0	24283	23666	22533	21916	20783	23975	22225	75	6900	500	14290	50	1	14945381	3445	-29.40	35.30	12	0.00	-784.00	653.00	77700	20240326	-70.33	20500	20240805	12.44	0	0.00	0	0	0.00	0	77700	-70.33	20240326	20500	12.44	20240805	1.47	N	455900	500	74 억	85806	N	N	523	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History