KissMeData/083450/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19490	190	2	0.98	8175073370	423137	25.91	19200	19650	19040	25050	13510	19300	19320.02	7.03	-28116	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3592	10.17	1.59	12	2.30	1916.00	12263.00	30821	20240318	-36.76	12253	20240118	59.06	21000	-7.19	20250123	16470	18.34	20250102	61500	-68.31	20240318	12610	54.56	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
3	20250124	150708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19400	100	2	0.52	7810383730	404384	24.77	19200	19650	19040	25050	13510	19300	19314.28	7.03	-27458	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3575	10.13	1.58	12	2.19	1916.00	12263.00	30821	20240318	-37.06	12253	20240118	58.33	21000	-7.62	20250123	16470	17.79	20250102	61500	-68.46	20240318	12610	53.85	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
4	20250124	140707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	-80	5	-0.41	6195805540	321060	19.66	19200	19650	19040	25050	13510	19300	19297.97	7.03	-20316	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3542	10.03	1.57	12	1.74	1916.00	12263.00	30821	20240318	-37.64	12253	20240118	56.86	21000	-8.48	20250123	16470	16.70	20250102	61500	-68.75	20240318	12610	52.42	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
5	20250124	130708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	-40	5	-0.21	5381766870	278652	17.07	19200	19650	19040	25050	13510	19300	19313.58	7.03	-14603	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3550	10.05	1.57	12	1.51	1916.00	12263.00	30821	20240318	-37.51	12253	20240118	57.19	21000	-8.29	20250123	16470	16.94	20250102	61500	-68.68	20240318	12610	52.74	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
6	20250124	120706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19280	-20	5	-0.10	4405493660	227935	13.96	19200	19650	19040	25050	13510	19300	19327.85	7.03	-3122	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3553	10.06	1.57	12	1.24	1916.00	12263.00	30821	20240318	-37.45	12253	20240118	57.35	21000	-8.19	20250123	16470	17.06	20250102	61500	-68.65	20240318	12610	52.89	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
7	20250124	110708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19280	-20	5	-0.10	3871506450	200291	12.27	19200	19650	19040	25050	13510	19300	19329.41	7.03	910	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3553	10.06	1.57	12	1.09	1916.00	12263.00	30821	20240318	-37.45	12253	20240118	57.35	21000	-8.19	20250123	16470	17.06	20250102	61500	-68.65	20240318	12610	52.89	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
8	20250124	100705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19380	80	2	0.41	3051951740	157823	9.67	19200	19650	19040	25050	13510	19300	19337.82	7.03	-1567	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3572	10.11	1.58	12	0.86	1916.00	12263.00	30821	20240318	-37.12	12253	20240118	58.17	21000	-7.71	20250123	16470	17.67	20250102	61500	-68.49	20240318	12610	53.69	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
9	20250124	090708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19270	-30	5	-0.16	771853910	40191	2.46	19200	19520	19040	25050	13510	19300	19204.61	7.03	-1345	21580	20440	19860	18720	18140	20150	18430	93	5750	500	13890	10	1	18430000	3551	10.06	1.57	12	0.22	1916.00	12263.00	30821	20240318	-37.48	12253	20240118	57.27	21000	-8.24	20250123	16470	17.00	20250102	61500	-68.67	20240318	12610	52.82	20240805	4.77	N	083450	500	93 억	1295610	N	N	0	N	N
10	20250123	160705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	20	2	0.10	32306158850	1619479	159.41	19760	21000	19280	25050	13500	19280	19949.36	7.54	-129067	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3557	10.07	1.57	12	8.79	1916.00	12263.00	30821	20240318	-37.38	12253	20240118	57.51	21000	-8.10	20250123	16470	17.18	20250102	61500	-68.62	20240318	12610	53.05	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
11	20250123	150704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19350	70	2	0.36	31074102630	1555698	153.13	19760	21000	19340	25050	13500	19280	19974.38	7.54	-142995	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3566	10.10	1.58	12	8.44	1916.00	12263.00	30821	20240318	-37.22	12253	20240118	57.92	21000	-7.86	20250123	16470	17.49	20250102	61500	-68.54	20240318	12610	53.45	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
12	20250123	140704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19620	340	2	1.76	29580222390	1479034	145.59	19760	21000	19370	25050	13500	19280	19999.69	7.54	-130884	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3616	10.24	1.60	12	8.03	1916.00	12263.00	30821	20240318	-36.34	12253	20240118	60.12	21000	-6.57	20250123	16470	19.13	20250102	61500	-68.10	20240318	12610	55.59	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
13	20250123	130702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19510	230	2	1.19	28795646050	1438926	141.64	19760	21000	19370	25050	13500	19280	20011.90	7.54	-124917	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3596	10.18	1.59	12	7.81	1916.00	12263.00	30821	20240318	-36.70	12253	20240118	59.23	21000	-7.10	20250123	16470	18.46	20250102	61500	-68.28	20240318	12610	54.72	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
14	20250123	120704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19520	240	2	1.24	27863913590	1391268	136.95	19760	21000	19370	25050	13500	19280	20027.71	7.54	-116174	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3598	10.19	1.59	12	7.55	1916.00	12263.00	30821	20240318	-36.67	12253	20240118	59.31	21000	-7.05	20250123	16470	18.52	20250102	61500	-68.26	20240318	12610	54.80	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
15	20250123	110655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19490	210	2	1.09	26238336940	1307826	128.73	19760	21000	19440	25050	13500	19280	20062.56	7.54	-105659	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3592	10.17	1.59	12	7.10	1916.00	12263.00	30821	20240318	-36.76	12253	20240118	59.06	21000	-7.19	20250123	16470	18.34	20250102	61500	-68.31	20240318	12610	54.56	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
16	20250123	100703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19840	560	2	2.90	22792497300	1132047	111.43	19760	21000	19500	25050	13500	19280	20133.88	7.54	-70803	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3657	10.35	1.62	12	6.14	1916.00	12263.00	30821	20240318	-35.63	12253	20240118	61.92	21000	-5.52	20250123	16470	20.46	20250102	61500	-67.74	20240318	12610	57.34	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
17	20250123	090703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	600	2	3.11	4411752450	223685	22.02	19760	19980	19500	25050	13500	19280	19723.06	7.54	-41110	20293	19786	18933	18426	17573	20040	18680	93	5770	500	13880	10	1	18430000	3664	10.38	1.62	12	1.21	1916.00	12263.00	30821	20240318	-35.50	12253	20240118	62.25	19980	-0.50	20250123	16470	20.70	20250102	61500	-67.67	20240318	12610	57.65	20240805	4.80	N	083450	500	93 억	1389699	N	N	0	N	N
18	20250122	160658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19280	1130	2	6.23	19125741080	1006464	270.28	18300	19440	18080	23550	12710	18150	19002.46	6.92	117250	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3553	10.06	1.57	12	5.46	1916.00	12263.00	30821	20240318	-37.45	12253	20240118	57.35	19440	-0.82	20250122	16470	17.06	20250102	61500	-68.65	20240318	12610	52.89	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
19	20250122	150659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19270	1120	2	6.17	18377008480	967622	259.85	18300	19440	18080	23550	12710	18150	18991.93	6.92	122376	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3551	10.06	1.57	12	5.25	1916.00	12263.00	30821	20240318	-37.48	12253	20240118	57.27	19440	-0.87	20250122	16470	17.00	20250102	61500	-68.67	20240318	12610	52.82	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
20	20250122	140658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19160	1010	2	5.56	16624667520	876630	235.41	18300	19440	18080	23550	12710	18150	18964.29	6.92	120625	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3531	10.00	1.56	12	4.76	1916.00	12263.00	30821	20240318	-37.83	12253	20240118	56.37	19440	-1.44	20250122	16470	16.33	20250102	61500	-68.85	20240318	12610	51.94	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
21	20250122	130700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19170	1020	2	5.62	15321223590	808639	217.16	18300	19440	18080	23550	12710	18150	18946.93	6.92	129322	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3533	10.01	1.56	12	4.39	1916.00	12263.00	30821	20240318	-37.80	12253	20240118	56.45	19440	-1.39	20250122	16470	16.39	20250102	61500	-68.83	20240318	12610	52.02	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
22	20250122	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19120	970	2	5.34	14336605160	757249	203.35	18300	19440	18080	23550	12710	18150	18932.48	6.92	131080	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3524	9.98	1.56	12	4.11	1916.00	12263.00	30821	20240318	-37.96	12253	20240118	56.04	19440	-1.65	20250122	16470	16.09	20250102	61500	-68.91	20240318	12610	51.63	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
23	20250122	110659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19160	1010	2	5.56	12851120010	679470	182.47	18300	19440	18080	23550	12710	18150	18913.45	6.92	130411	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3531	10.00	1.56	12	3.69	1916.00	12263.00	30821	20240318	-37.83	12253	20240118	56.37	19440	-1.44	20250122	16470	16.33	20250102	61500	-68.85	20240318	12610	51.94	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
24	20250122	100659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18830	680	2	3.75	5540916710	297640	79.93	18300	18950	18080	23550	12710	18150	18616.17	6.92	75061	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3470	9.83	1.54	12	1.61	1916.00	12263.00	30821	20240318	-38.91	12253	20240118	53.68	18950	-0.63	20250122	16470	14.33	20250102	61500	-69.38	20240318	12610	49.33	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
25	20250122	090700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	20	2	0.11	463000760	25369	6.81	18300	18360	18080	23550	12710	18150	18250.65	6.92	-6458	18963	18556	18213	17806	17463	18385	17635	93	5400	500	13060	10	1	18430000	3349	9.48	1.48	12	0.14	1916.00	12263.00	30821	20240318	-41.05	12253	20240118	48.29	18920	-3.96	20250120	16470	10.32	20250102	61500	-70.46	20240318	12610	44.09	20240805	4.75	N	083450	500	93 억	1274573	N	N	0	N	N
26	20250121	160655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	-140	5	-0.77	6692629140	369456	71.45	18360	18620	17870	23750	12810	18290	18113.97	6.46	6261	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3345	9.47	1.48	12	2.00	1916.00	12263.00	30821	20240318	-41.11	12253	20240118	48.13	18920	-4.07	20250120	16470	10.20	20250102	61500	-70.49	20240318	12610	43.93	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
27	20250121	150656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	-150	5	-0.82	6390241760	352791	68.23	18360	18620	17870	23750	12810	18290	18112.61	6.46	1830	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3343	9.47	1.48	12	1.91	1916.00	12263.00	30821	20240318	-41.14	12253	20240118	48.05	18920	-4.12	20250120	16470	10.14	20250102	61500	-70.50	20240318	12610	43.85	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
28	20250121	140657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18010	-280	5	-1.53	5703968010	314806	60.88	18360	18620	17870	23750	12810	18290	18118.14	6.46	-4324	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3319	9.40	1.47	12	1.71	1916.00	12263.00	30821	20240318	-41.57	12253	20240118	46.98	18920	-4.81	20250120	16470	9.35	20250102	61500	-70.72	20240318	12610	42.82	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
29	20250121	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18120	-170	5	-0.93	4933828170	272102	52.63	18360	18620	17870	23750	12810	18290	18131.36	6.46	-215	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3340	9.46	1.48	12	1.48	1916.00	12263.00	30821	20240318	-41.21	12253	20240118	47.88	18920	-4.23	20250120	16470	10.02	20250102	61500	-70.54	20240318	12610	43.70	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
30	20250121	120647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17970	-320	5	-1.75	4255501680	234584	45.37	18360	18620	17870	23750	12810	18290	18139.63	6.46	-2797	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3312	9.38	1.47	12	1.27	1916.00	12263.00	30821	20240318	-41.70	12253	20240118	46.66	18920	-5.02	20250120	16470	9.11	20250102	61500	-70.78	20240318	12610	42.51	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
31	20250121	110623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17910	-380	5	-2.08	3362475130	184796	35.74	18360	18620	17880	23750	12810	18290	18194.80	6.46	-4393	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3301	9.35	1.46	12	1.00	1916.00	12263.00	30821	20240318	-41.89	12253	20240118	46.17	18920	-5.34	20250120	16470	8.74	20250102	61500	-70.88	20240318	12610	42.03	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
32	20250121	100618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	-140	5	-0.77	1830422260	99820	19.31	18360	18620	18110	23750	12810	18290	18337.98	6.46	4942	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3345	9.47	1.48	12	0.54	1916.00	12263.00	30821	20240318	-41.11	12253	20240118	48.13	18920	-4.07	20250120	16470	10.20	20250102	61500	-70.49	20240318	12610	43.93	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
33	20250121	090656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18420	130	2	0.71	253314790	13784	2.67	18360	18420	18350	23750	12810	18290	18388.63	6.46	2897	19143	18716	18493	18066	17843	18605	17955	93	5460	500	13160	10	1	18430000	3395	9.61	1.50	12	0.07	1916.00	12263.00	30821	20240318	-40.24	12253	20240118	50.33	18920	-2.64	20250120	16470	11.84	20250102	61500	-70.05	20240318	12610	46.07	20240805	4.61	N	083450	500	93 억	1190664	N	N	0	N	N
34	20250120	160653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18290	-100	5	-0.54	9548935020	513003	135.06	18720	18920	18270	23900	12880	18390	18615.19	6.66	-29860	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3371	9.55	1.49	12	2.78	1916.00	12263.00	30821	20240318	-40.66	12253	20240118	49.27	18920	-3.33	20250120	16470	11.05	20250102	61500	-70.26	20240318	12610	45.04	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
35	20250120	150655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18290	-100	5	-0.54	9300334010	499413	131.48	18720	18920	18270	23900	12880	18390	18622.65	6.66	-29520	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3371	9.55	1.49	12	2.71	1916.00	12263.00	30821	20240318	-40.66	12253	20240118	49.27	18920	-3.33	20250120	16470	11.05	20250102	61500	-70.26	20240318	12610	45.04	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
36	20250120	140653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18410	20	2	0.11	8409895200	450891	118.71	18720	18920	18340	23900	12880	18390	18651.87	6.66	-30296	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3393	9.61	1.50	12	2.45	1916.00	12263.00	30821	20240318	-40.27	12253	20240118	50.25	18920	-2.70	20250120	16470	11.78	20250102	61500	-70.07	20240318	12610	46.00	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
37	20250120	130654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	40	2	0.22	7895445770	422956	111.35	18720	18920	18340	23900	12880	18390	18667.46	6.66	-23115	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3397	9.62	1.50	12	2.29	1916.00	12263.00	30821	20240318	-40.20	12253	20240118	50.41	18920	-2.59	20250120	16470	11.90	20250102	61500	-70.03	20240318	12610	46.15	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
38	20250120	120655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18550	160	2	0.87	6903262640	369183	97.20	18720	18920	18470	23900	12880	18390	18698.96	6.66	-382	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3419	9.68	1.51	12	2.00	1916.00	12263.00	30821	20240318	-39.81	12253	20240118	51.39	18920	-1.96	20250120	16470	12.63	20250102	61500	-69.84	20240318	12610	47.11	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
39	20250120	110656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18680	290	2	1.58	6246724240	333846	87.89	18720	18920	18470	23900	12880	18390	18711.64	6.66	6816	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3443	9.75	1.52	12	1.81	1916.00	12263.00	30821	20240318	-39.39	12253	20240118	52.45	18920	-1.27	20250120	16470	13.42	20250102	61500	-69.63	20240318	12610	48.14	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
40	20250120	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18620	230	2	1.25	5286902530	282270	74.32	18720	18920	18470	23900	12880	18390	18730.25	6.66	4759	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3432	9.72	1.52	12	1.53	1916.00	12263.00	30821	20240318	-39.59	12253	20240118	51.96	18920	-1.59	20250120	16470	13.05	20250102	61500	-69.72	20240318	12610	47.66	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
41	20250120	090656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18500	110	2	0.60	896732720	48198	12.69	18720	18720	18500	23900	12880	18390	18606.31	6.66	-8139	18756	18572	18266	18082	17776	18665	18175	93	5510	500	13240	10	1	18430000	3410	9.66	1.51	12	0.26	1916.00	12263.00	30821	20240318	-39.98	12253	20240118	50.98	18850	-1.86	20250109	16470	12.33	20250102	61500	-69.92	20240318	12610	46.71	20240805	4.70	N	083450	500	93 억	1227612	N	N	1	N	N
42	20250117	160653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18390	340	2	1.88	6819708630	373634	110.51	18290	18450	17960	23450	12640	18050	18250.37	6.74	-11367	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3389	9.60	1.50	12	2.03	1916.00	12263.00	30821	20240318	-40.33	12253	20240118	50.09	18850	-2.44	20250109	16470	11.66	20250102	61500	-70.10	20240318	12610	45.84	20240805	4.69	N	083450	500	93 억	1242593	N	N	1	N	N
43	20250117	150655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18270	220	2	1.22	6179199910	338721	100.18	18290	18450	17960	23450	12640	18050	18242.74	6.74	-6692	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3367	9.54	1.49	12	1.84	1916.00	12263.00	30821	20240318	-40.72	12253	20240118	49.11	18850	-3.08	20250109	16470	10.93	20250102	61500	-70.29	20240318	12610	44.89	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
44	20250117	140654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18270	220	2	1.22	5360006340	293901	86.92	18290	18450	17960	23450	12640	18050	18237.46	6.74	2673	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3367	9.54	1.49	12	1.59	1916.00	12263.00	30821	20240318	-40.72	12253	20240118	49.11	18850	-3.08	20250109	16470	10.93	20250102	61500	-70.29	20240318	12610	44.89	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
45	20250117	130653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	200	2	1.11	4732061710	259583	76.77	18290	18450	17960	23450	12640	18050	18229.47	6.74	4626	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3363	9.53	1.49	12	1.41	1916.00	12263.00	30821	20240318	-40.79	12253	20240118	48.94	18850	-3.18	20250109	16470	10.81	20250102	61500	-70.33	20240318	12610	44.73	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
46	20250117	120655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18220	170	2	0.94	3367184330	185164	54.76	18290	18380	17960	23450	12640	18050	18184.88	6.74	11829	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3358	9.51	1.49	12	1.00	1916.00	12263.00	30821	20240318	-40.88	12253	20240118	48.70	18850	-3.34	20250109	16470	10.63	20250102	61500	-70.37	20240318	12610	44.49	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
47	20250117	110653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	90	2	0.50	2454767320	135116	39.96	18290	18380	17960	23450	12640	18050	18167.85	6.74	3148	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3343	9.47	1.48	12	0.73	1916.00	12263.00	30821	20240318	-41.14	12253	20240118	48.05	18850	-3.77	20250109	16470	10.14	20250102	61500	-70.50	20240318	12610	43.85	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
48	20250117	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18040	-10	5	-0.06	1896569930	104206	30.82	18290	18380	18010	23450	12640	18050	18200.20	6.74	3994	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3325	9.42	1.47	12	0.57	1916.00	12263.00	30821	20240318	-41.47	12253	20240118	47.23	18850	-4.30	20250109	16470	9.53	20250102	61500	-70.67	20240318	12610	43.06	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
49	20250117	090655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	200	2	1.11	613748990	33670	9.96	18290	18290	18100	23450	12640	18050	18228.36	6.74	4247	18596	18322	18156	17882	17716	18240	17800	93	5400	500	12990	10	1	18430000	3363	9.53	1.49	12	0.18	1916.00	12263.00	30821	20240318	-40.79	12253	20240118	48.94	18850	-3.18	20250109	16470	10.81	20250102	61500	-70.33	20240318	12610	44.73	20240805	4.69	N	083450	500	93 억	1242593	N	N	0	N	N
50	20250116	160650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18050	230	2	1.29	6076130660	334198	161.76	18100	18430	17990	23150	12480	17820	18181.52	6.70	10776	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3327	9.42	1.47	12	1.81	1916.00	12263.00	30821	20240318	-41.44	12253	20240118	47.31	18850	-4.24	20250109	16470	9.59	20250102	61500	-70.65	20240318	12610	43.14	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
51	20250116	150620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18060	240	2	1.35	5811047170	319513	154.66	18100	18430	17990	23150	12480	17820	18187.20	6.70	9608	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3328	9.43	1.47	12	1.73	1916.00	12263.00	30821	20240318	-41.40	12253	20240118	47.39	18850	-4.19	20250109	16470	9.65	20250102	61500	-70.63	20240318	12610	43.22	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
52	20250116	140653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18070	250	2	1.40	5203761310	286005	138.44	18100	18430	17990	23150	12480	17820	18194.65	6.70	15279	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3330	9.43	1.47	12	1.55	1916.00	12263.00	30821	20240318	-41.37	12253	20240118	47.47	18850	-4.14	20250109	16470	9.71	20250102	61500	-70.62	20240318	12610	43.30	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
53	20250116	130652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18090	270	2	1.52	4914055480	269977	130.68	18100	18430	17990	23150	12480	17820	18201.76	6.70	12670	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3334	9.44	1.48	12	1.46	1916.00	12263.00	30821	20240318	-41.31	12253	20240118	47.64	18850	-4.03	20250109	16470	9.84	20250102	61500	-70.59	20240318	12610	43.46	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
54	20250116	120651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	320	2	1.80	4483544670	246201	119.17	18100	18430	17990	23150	12480	17820	18210.91	6.70	11970	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3343	9.47	1.48	12	1.34	1916.00	12263.00	30821	20240318	-41.14	12253	20240118	48.05	18850	-3.77	20250109	16470	10.14	20250102	61500	-70.50	20240318	12610	43.85	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
55	20250116	110654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	340	2	1.91	4256563170	233683	113.11	18100	18430	17990	23150	12480	17820	18215.12	6.70	10321	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3347	9.48	1.48	12	1.27	1916.00	12263.00	30821	20240318	-41.08	12253	20240118	48.21	18850	-3.66	20250109	16470	10.26	20250102	61500	-70.47	20240318	12610	44.01	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
56	20250116	100653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	350	2	1.96	3285584220	180176	87.21	18100	18430	17990	23150	12480	17820	18235.42	6.70	-1329	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3349	9.48	1.48	12	0.98	1916.00	12263.00	30821	20240318	-41.05	12253	20240118	48.29	18850	-3.61	20250109	16470	10.32	20250102	61500	-70.46	20240318	12610	44.09	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
57	20250116	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	320	2	1.80	727759000	40111	19.42	18100	18250	17990	23150	12480	17820	18143.63	6.70	-3395	18380	18100	17860	17580	17340	17980	17460	93	5330	500	12830	10	1	18430000	3343	9.47	1.48	12	0.22	1916.00	12263.00	30821	20240318	-41.14	12253	20240118	48.05	18850	-3.77	20250109	16470	10.14	20250102	61500	-70.50	20240318	12610	43.85	20240805	4.73	N	083450	500	93 억	1234888	N	N	0	N	N
58	20250115	160650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17820	-260	5	-1.44	3638309260	204206	81.19	18020	18140	17620	23500	12660	18080	17816.46	6.73	-14619	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3318	9.30	1.45	12	1.10	1916.00	12263.00	30821	20240318	-42.18	12253	20240118	45.43	18850	-5.46	20250109	16470	8.20	20250102	61500	-71.02	20240318	12610	41.32	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
59	20250115	150652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17810	-270	5	-1.49	3429383980	192490	76.53	18020	18140	17620	23500	12660	18080	17815.49	6.73	-17675	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3316	9.30	1.45	12	1.03	1916.00	12263.00	30821	20240318	-42.21	12253	20240118	45.35	18850	-5.52	20250109	16470	8.14	20250102	61500	-71.04	20240318	12610	41.24	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
60	20250115	140647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17790	-290	5	-1.60	3120955790	175147	69.63	18020	18140	17620	23500	12660	18080	17818.61	6.73	-21482	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3312	9.28	1.45	12	0.94	1916.00	12263.00	30821	20240318	-42.28	12253	20240118	45.19	18850	-5.62	20250109	16470	8.01	20250102	61500	-71.07	20240318	12610	41.08	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
61	20250115	130651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17830	-250	5	-1.38	2889352060	162139	64.46	18020	18140	17620	23500	12660	18080	17819.73	6.73	-21190	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3320	9.31	1.45	12	0.87	1916.00	12263.00	30821	20240318	-42.15	12253	20240118	45.52	18850	-5.41	20250109	16470	8.26	20250102	61500	-71.01	20240318	12610	41.40	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
62	20250115	120643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17880	-200	5	-1.11	2635735320	147898	58.80	18020	18140	17620	23500	12660	18080	17820.77	6.73	-23245	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3329	9.33	1.46	12	0.79	1916.00	12263.00	30821	20240318	-41.99	12253	20240118	45.92	18850	-5.15	20250109	16470	8.56	20250102	61500	-70.93	20240318	12610	41.79	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
63	20250115	110651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17710	-370	5	-2.05	2051790330	114999	45.72	18020	18140	17660	23500	12660	18080	17841.18	6.73	-26471	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3297	9.24	1.44	12	0.62	1916.00	12263.00	30821	20240318	-42.54	12253	20240118	44.54	18850	-6.05	20250109	16470	7.53	20250102	61500	-71.20	20240318	12610	40.44	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
64	20250115	100651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17810	-270	5	-1.49	1443303590	80684	32.08	18020	18140	17720	23500	12660	18080	17887.62	6.73	-20272	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3316	9.30	1.45	12	0.43	1916.00	12263.00	30821	20240318	-42.21	12253	20240118	45.35	18850	-5.52	20250109	16470	8.14	20250102	61500	-71.04	20240318	12610	41.24	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
65	20250115	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18000	-80	5	-0.44	269087760	14920	5.93	18020	18140	17990	23500	12660	18080	18034.44	6.73	-3762	18453	18266	17983	17796	17513	18360	17890	93	5420	500	13010	10	1	18618260	3351	9.39	1.47	12	0.08	1916.00	12263.00	30821	20240318	-41.60	12253	20240118	46.90	18850	-4.51	20250109	16470	9.29	20250102	61500	-70.73	20240318	12610	42.74	20240805	4.80	N	083450	500	93 억	1252308	N	N	0	N	N
66	20250114	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18080	390	2	2.20	4374450560	243871	68.87	17790	18170	17700	22950	12390	17690	17937.12	6.48	46708	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3366	9.44	1.47	12	1.31	1916.00	12263.00	30821	20240318	-41.34	12253	20240118	47.56	18850	-4.08	20250109	16470	9.78	20250102	61500	-70.60	20240318	12610	43.38	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
67	20250114	150648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17960	270	2	1.53	3758416480	209665	59.21	17790	18170	17700	22950	12390	17690	17925.92	6.48	40486	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3344	9.37	1.46	12	1.13	1916.00	12263.00	30821	20240318	-41.73	12253	20240118	46.58	18850	-4.72	20250109	16470	9.05	20250102	61500	-70.80	20240318	12610	42.43	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
68	20250114	140647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18000	310	2	1.75	3165426360	176694	49.90	17790	18170	17700	22950	12390	17690	17914.85	6.48	28757	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3351	9.39	1.47	12	0.95	1916.00	12263.00	30821	20240318	-41.60	12253	20240118	46.90	18850	-4.51	20250109	16470	9.29	20250102	61500	-70.73	20240318	12610	42.74	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
69	20250114	130647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17980	290	2	1.64	2081255090	116719	32.96	17790	18040	17700	22950	12390	17690	17831.44	6.48	14669	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3348	9.38	1.47	12	0.63	1916.00	12263.00	30821	20240318	-41.66	12253	20240118	46.74	18850	-4.62	20250109	16470	9.17	20250102	61500	-70.76	20240318	12610	42.59	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
70	20250114	120644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17780	90	2	0.51	1433169530	80529	22.74	17790	17960	17700	22950	12390	17690	17797.06	6.48	3882	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3310	9.28	1.45	12	0.43	1916.00	12263.00	30821	20240318	-42.31	12253	20240118	45.11	18850	-5.68	20250109	16470	7.95	20250102	61500	-71.09	20240318	12610	41.00	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
71	20250114	110645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17760	70	2	0.40	1219127980	68477	19.34	17790	17960	17700	22950	12390	17690	17803.62	6.48	-2853	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3307	9.27	1.45	12	0.37	1916.00	12263.00	30821	20240318	-42.38	12253	20240118	44.94	18850	-5.78	20250109	16470	7.83	20250102	61500	-71.12	20240318	12610	40.84	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
72	20250114	100644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17750	60	2	0.34	971399380	54513	15.39	17790	17960	17700	22950	12390	17690	17819.81	6.48	-4432	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3305	9.26	1.45	12	0.29	1916.00	12263.00	30821	20240318	-42.41	12253	20240118	44.86	18850	-5.84	20250109	16470	7.77	20250102	61500	-71.14	20240318	12610	40.76	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
73	20250114	090646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17810	120	2	0.68	243276700	13625	3.85	17790	17960	17790	22950	12390	17690	17856.27	6.48	-1968	18710	18200	17870	17360	17030	18035	17195	93	5260	500	12730	10	1	18618260	3316	9.30	1.45	12	0.07	1916.00	12263.00	30821	20240318	-42.21	12253	20240118	45.35	18850	-5.52	20250109	16470	8.14	20250102	61500	-71.04	20240318	12610	41.24	20240805	4.82	N	083450	500	93 억	1206763	N	N	0	N	N
74	20250113	160638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17690	-530	5	-2.91	6229057640	348870	63.80	18220	18380	17540	23650	12760	18220	17853.67	6.43	5677	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3294	9.23	1.44	12	1.87	1916.00	12263.00	30821	20240318	-42.60	12253	20240118	44.37	18850	-6.15	20250109	16470	7.41	20250102	61500	-71.24	20240318	12610	40.29	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
75	20250113	150641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17680	-540	5	-2.96	5963504540	333845	61.05	18220	18380	17540	23650	12760	18220	17861.72	6.43	2736	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3292	9.23	1.44	12	1.79	1916.00	12263.00	30821	20240318	-42.64	12253	20240118	44.29	18850	-6.21	20250109	16470	7.35	20250102	61500	-71.25	20240318	12610	40.21	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
76	20250113	140633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17600	-620	5	-3.40	5382465930	300897	55.02	18220	18380	17540	23650	12760	18220	17886.65	6.43	-4034	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3277	9.19	1.44	12	1.62	1916.00	12263.00	30821	20240318	-42.90	12253	20240118	43.64	18850	-6.63	20250109	16470	6.86	20250102	61500	-71.38	20240318	12610	39.57	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
77	20250113	130632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17570	-650	5	-3.57	4761911630	265629	48.57	18220	18380	17570	23650	12760	18220	17925.51	6.43	-7043	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3271	9.17	1.43	12	1.43	1916.00	12263.00	30821	20240318	-42.99	12253	20240118	43.39	18850	-6.79	20250109	16470	6.68	20250102	61500	-71.43	20240318	12610	39.33	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
78	20250113	120634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17760	-460	5	-2.52	3707814140	205968	37.66	18220	18380	17710	23650	12760	18220	18000.53	6.43	-6542	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3307	9.27	1.45	12	1.11	1916.00	12263.00	30821	20240318	-42.38	12253	20240118	44.94	18850	-5.78	20250109	16470	7.83	20250102	61500	-71.12	20240318	12610	40.84	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
79	20250113	110633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17760	-460	5	-2.52	3255383590	180496	33.01	18220	18380	17720	23650	12760	18220	18034.45	6.43	-5793	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3307	9.27	1.45	12	0.97	1916.00	12263.00	30821	20240318	-42.38	12253	20240118	44.94	18850	-5.78	20250109	16470	7.83	20250102	61500	-71.12	20240318	12610	40.84	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
80	20250113	100632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18110	-110	5	-0.60	1606918920	88334	16.15	18220	18380	18100	23650	12760	18220	18190.98	6.43	-14970	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3372	9.45	1.48	12	0.47	1916.00	12263.00	30821	20240318	-41.24	12253	20240118	47.80	18850	-3.93	20250109	16470	9.96	20250102	61500	-70.55	20240318	12610	43.62	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
81	20250113	090637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	-50	5	-0.27	460125830	25303	4.63	18220	18270	18100	23650	12760	18220	18182.76	6.43	-5407	19040	18630	18340	17930	17640	18485	17785	93	5430	500	13110	10	1	18618260	3383	9.48	1.48	12	0.14	1916.00	12263.00	30821	20240318	-41.05	12253	20240118	48.29	18850	-3.61	20250109	16470	10.32	20250102	61500	-70.46	20240318	12610	44.09	20240805	4.67	N	083450	500	93 억	1197650	N	N	0	N	N
82	20250110	160622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18220	90	2	0.50	9852861630	536103	93.47	18280	18750	18050	23550	12700	18130	18379.48	6.39	23493	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3392	9.51	1.49	12	2.88	1916.00	12263.00	30821	20240318	-40.88	12253	20240118	48.70	18850	-3.34	20250109	16470	10.63	20250102	61500	-70.37	20240318	12610	44.49	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
83	20250110	150627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18270	140	2	0.77	9474634810	515359	89.85	18280	18750	18050	23550	12700	18130	18384.53	6.39	23531	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3402	9.54	1.49	12	2.77	1916.00	12263.00	30821	20240318	-40.72	12253	20240118	49.11	18850	-3.08	20250109	16470	10.93	20250102	61500	-70.29	20240318	12610	44.89	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
84	20250110	140631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18330	200	2	1.10	8624096940	468847	81.74	18280	18750	18050	23550	12700	18130	18394.27	6.39	33196	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3413	9.57	1.49	12	2.52	1916.00	12263.00	30821	20240318	-40.53	12253	20240118	49.60	18850	-2.76	20250109	16470	11.29	20250102	61500	-70.20	20240318	12610	45.36	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
85	20250110	130628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18440	310	2	1.71	7405436930	402543	70.18	18280	18750	18050	23550	12700	18130	18396.64	6.39	25760	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3433	9.62	1.50	12	2.16	1916.00	12263.00	30821	20240318	-40.17	12253	20240118	50.49	18850	-2.18	20250109	16470	11.96	20250102	61500	-70.02	20240318	12610	46.23	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
86	20250110	120629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18280	150	2	0.83	3974144070	217935	38.00	18280	18450	18050	23550	12700	18130	18235.46	6.39	6244	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3403	9.54	1.49	12	1.17	1916.00	12263.00	30821	20240318	-40.69	12253	20240118	49.19	18850	-3.02	20250109	16470	10.99	20250102	61500	-70.28	20240318	12610	44.96	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
87	20250110	110628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	30	2	0.17	3362722090	184468	32.16	18280	18450	18050	23550	12700	18130	18229.30	6.39	-1890	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3381	9.48	1.48	12	0.99	1916.00	12263.00	30821	20240318	-41.08	12253	20240118	48.21	18850	-3.66	20250109	16470	10.26	20250102	61500	-70.47	20240318	12610	44.01	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
88	20250110	100626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18280	150	2	0.83	2809713330	154010	26.85	18280	18450	18050	23550	12700	18130	18243.71	6.39	-1620	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3403	9.54	1.49	12	0.83	1916.00	12263.00	30821	20240318	-40.69	12253	20240118	49.19	18850	-3.02	20250109	16470	10.99	20250102	61500	-70.28	20240318	12610	44.96	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
89	20250110	090630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18380	250	2	1.38	514579970	28050	4.89	18280	18450	18220	23550	12700	18130	18345.10	6.39	-1075	19170	18650	18330	17810	17490	18490	17650	93	5420	500	13050	10	1	18618260	3422	9.59	1.50	12	0.15	1916.00	12263.00	30821	20240318	-40.37	12253	20240118	50.00	18850	-2.49	20250109	16470	11.60	20250102	61500	-70.11	20240318	12610	45.76	20240805	4.35	N	083450	500	93 억	1190460	N	N	0	N	N
90	20250109	160625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-310	5	-1.68	10390390320	566953	38.59	18270	18850	18010	23950	12910	18440	18327.21	6.48	-11056	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3375	9.46	1.48	12	3.05	1916.00	12263.00	30821	20240318	-41.18	12253	20240118	47.96	18850	-3.82	20250109	16470	10.08	20250102	61500	-70.52	20240318	12610	43.77	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
91	20250109	150627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18120	-320	5	-1.74	10088584590	550311	37.46	18270	18850	18010	23950	12910	18440	18332.34	6.48	-11622	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3374	9.46	1.48	12	2.96	1916.00	12263.00	30821	20240318	-41.21	12253	20240118	47.88	18850	-3.87	20250109	16470	10.02	20250102	61500	-70.54	20240318	12610	43.70	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
92	20250109	140626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18110	-330	5	-1.79	9360249010	510099	34.72	18270	18850	18010	23950	12910	18440	18349.71	6.48	-16786	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3372	9.45	1.48	12	2.74	1916.00	12263.00	30821	20240318	-41.24	12253	20240118	47.80	18850	-3.93	20250109	16470	9.96	20250102	61500	-70.55	20240318	12610	43.62	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
93	20250109	130626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18230	-210	5	-1.14	8709933960	474271	32.28	18270	18850	18010	23950	12910	18440	18364.75	6.48	-13402	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3394	9.51	1.49	12	2.55	1916.00	12263.00	30821	20240318	-40.85	12253	20240118	48.78	18850	-3.29	20250109	16470	10.69	20250102	61500	-70.36	20240318	12610	44.57	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
94	20250109	120625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18200	-240	5	-1.30	8195299400	446053	30.36	18270	18850	18010	23950	12910	18440	18372.79	6.48	-8549	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3389	9.50	1.48	12	2.40	1916.00	12263.00	30821	20240318	-40.95	12253	20240118	48.54	18850	-3.45	20250109	16470	10.50	20250102	61500	-70.41	20240318	12610	44.33	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
95	20250109	110628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	-270	5	-1.46	7561121700	411288	27.99	18270	18850	18010	23950	12910	18440	18383.89	6.48	-12720	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3383	9.48	1.48	12	2.21	1916.00	12263.00	30821	20240318	-41.05	12253	20240118	48.29	18850	-3.61	20250109	16470	10.32	20250102	61500	-70.46	20240318	12610	44.09	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
96	20250109	100627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-310	5	-1.68	6691466650	363379	24.73	18270	18850	18010	23950	12910	18440	18414.50	6.48	-15539	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3375	9.46	1.48	12	1.95	1916.00	12263.00	30821	20240318	-41.18	12253	20240118	47.96	18850	-3.82	20250109	16470	10.08	20250102	61500	-70.52	20240318	12610	43.77	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
97	20250109	090630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18200	-240	5	-1.30	855686410	47087	3.20	18270	18400	18080	23950	12910	18440	18167.26	6.48	5719	19106	18772	18416	18082	17726	18595	17905	93	5510	500	13270	10	1	18618260	3389	9.50	1.48	12	0.25	1916.00	12263.00	30821	20240318	-40.95	12253	20240118	48.54	18750	-2.93	20250108	16470	10.50	20250102	61500	-70.41	20240318	12610	44.33	20240805	4.24	N	083450	500	93 억	1207052	N	N	0	N	N
98	20250108	160620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18440	730	2	4.12	26762756570	1455160	128.86	18540	18750	18060	23000	12400	17710	18392.59	6.51	-4757	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3433	9.62	1.50	12	7.82	1916.00	12263.00	30821	20240318	-40.17	12253	20240118	50.49	18750	-1.65	20250108	16470	11.96	20250102	61500	-70.02	20240318	12610	46.23	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
99	20250108	150623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18330	620	2	3.50	25956766340	1411397	124.99	18540	18750	18060	23000	12400	17710	18391.89	6.51	-12061	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3413	9.57	1.49	12	7.58	1916.00	12263.00	30821	20240318	-40.53	12253	20240118	49.60	18750	-2.24	20250108	16470	11.29	20250102	61500	-70.20	20240318	12610	45.36	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
100	20250108	140625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18330	620	2	3.50	24298918420	1321203	117.00	18540	18750	18060	23000	12400	17710	18392.64	6.51	-36021	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3413	9.57	1.49	12	7.10	1916.00	12263.00	30821	20240318	-40.53	12253	20240118	49.60	18750	-2.24	20250108	16470	11.29	20250102	61500	-70.20	20240318	12610	45.36	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
101	20250108	130625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18360	650	2	3.67	23280652520	1265659	112.08	18540	18750	18060	23000	12400	17710	18395.28	6.51	-45338	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3418	9.58	1.50	12	6.80	1916.00	12263.00	30821	20240318	-40.43	12253	20240118	49.84	18750	-2.08	20250108	16470	11.48	20250102	61500	-70.15	20240318	12610	45.60	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
102	20250108	120621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18320	610	2	3.44	22177873590	1205660	106.77	18540	18750	18060	23000	12400	17710	18396.05	6.51	-44191	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3411	9.56	1.49	12	6.48	1916.00	12263.00	30821	20240318	-40.56	12253	20240118	49.51	18750	-2.29	20250108	16470	11.23	20250102	61500	-70.21	20240318	12610	45.28	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
103	20250108	110622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18490	780	2	4.40	19422203570	1056256	93.54	18540	18750	18060	23000	12400	17710	18389.19	6.51	-42606	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3443	9.65	1.51	12	5.67	1916.00	12263.00	30821	20240318	-40.01	12253	20240118	50.90	18750	-1.39	20250108	16470	12.26	20250102	61500	-69.93	20240318	12610	46.63	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
104	20250108	100623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18410	700	2	3.95	15698323260	854052	75.63	18540	18750	18060	23000	12400	17710	18382.72	6.51	-48697	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3428	9.61	1.50	12	4.59	1916.00	12263.00	30821	20240318	-40.27	12253	20240118	50.25	18750	-1.81	20250108	16470	11.78	20250102	61500	-70.07	20240318	12610	46.00	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
105	20250108	090624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	530	2	2.99	5936018640	322929	28.60	18540	18750	18100	23000	12400	17710	18386.40	6.51	-56168	19030	18370	17990	17330	16950	18180	17140	93	5290	500	12750	10	1	18618260	3396	9.52	1.49	12	1.73	1916.00	12263.00	30821	20240318	-40.82	12253	20240118	48.86	18750	-2.72	20250108	16470	10.75	20250102	61500	-70.34	20240318	12610	44.65	20240805	4.12	N	083450	500	93 억	1212267	N	N	0	N	N
106	20250107	160618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17710	-90	5	-0.51	16065602880	885790	113.76	18500	18650	17610	23100	12460	17800	18137.15	6.38	25337	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3297	9.24	1.44	12	4.76	1916.00	12263.00	30821	20240318	-42.54	12253	20240118	44.54	18650	-5.04	20250107	16470	7.53	20250102	61500	-71.20	20240318	12610	40.44	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
107	20250107	150619	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17700	-100	5	-0.56	15578611800	858319	110.24	18500	18650	17610	23100	12460	17800	18150.14	6.38	16511	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3295	9.24	1.44	12	4.61	1916.00	12263.00	30821	20240318	-42.57	12253	20240118	44.45	18650	-5.09	20250107	16470	7.47	20250102	61500	-71.22	20240318	12610	40.36	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
108	20250107	140618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17850	50	2	0.28	13983404840	768342	98.68	18500	18650	17840	23100	12460	17800	18199.45	6.38	1979	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3323	9.32	1.46	12	4.13	1916.00	12263.00	30821	20240318	-42.08	12253	20240118	45.68	18650	-4.29	20250107	16470	8.38	20250102	61500	-70.98	20240318	12610	41.55	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
109	20250107	130618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17990	190	2	1.07	12617057120	692302	88.91	18500	18650	17840	23100	12460	17800	18224.79	6.38	-4299	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3349	9.39	1.47	12	3.72	1916.00	12263.00	30821	20240318	-41.63	12253	20240118	46.82	18650	-3.54	20250107	16470	9.23	20250102	61500	-70.75	20240318	12610	42.66	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
110	20250107	120619	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	340	2	1.91	11529944000	632085	81.18	18500	18650	17840	23100	12460	17800	18241.13	6.38	-12907	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3377	9.47	1.48	12	3.39	1916.00	12263.00	30821	20240318	-41.14	12253	20240118	48.05	18650	-2.73	20250107	16470	10.14	20250102	61500	-70.50	20240318	12610	43.85	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
111	20250107	110615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18210	410	2	2.30	10130702870	554821	71.26	18500	18650	17840	23100	12460	17800	18259.41	6.38	-6196	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3390	9.50	1.48	12	2.98	1916.00	12263.00	30821	20240318	-40.92	12253	20240118	48.62	18650	-2.36	20250107	16470	10.56	20250102	61500	-70.39	20240318	12610	44.41	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
112	20250107	100620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	350	2	1.97	8777486620	480573	61.72	18500	18650	17840	23100	12460	17800	18264.63	6.38	-17623	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3379	9.47	1.48	12	2.58	1916.00	12263.00	30821	20240318	-41.11	12253	20240118	48.13	18650	-2.68	20250107	16470	10.20	20250102	61500	-70.49	20240318	12610	43.93	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
113	20250107	090620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	630	2	3.54	3690969140	199914	25.68	18500	18650	18290	23100	12460	17800	18462.78	6.38	8355	18406	18102	17696	17392	16986	18255	17545	93	5300	500	12810	10	1	18618260	3431	9.62	1.50	12	1.07	1916.00	12263.00	30821	20240318	-40.20	12253	20240118	50.41	18650	-1.18	20250107	16470	11.90	20250102	61500	-70.03	20240318	12610	46.15	20240805	3.93	N	083450	500	93 억	1187031	N	N	0	N	N
114	20250106	160611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17800	740	2	4.34	13605688620	769164	161.00	17450	18000	17290	22150	11950	17060	17688.87	6.49	-19608	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3314	9.29	1.45	12	4.13	1916.00	12263.00	30821	20240318	-42.25	12253	20240118	45.27	18000	-1.11	20250106	16470	8.08	20250102	61500	-71.06	20240318	12610	41.16	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
115	20250106	150613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17730	670	2	3.93	12809001950	724395	151.63	17450	18000	17290	22150	11950	17060	17682.34	6.49	-24035	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3301	9.25	1.45	12	3.89	1916.00	12263.00	30821	20240318	-42.47	12253	20240118	44.70	18000	-1.50	20250106	16470	7.65	20250102	61500	-71.17	20240318	12610	40.60	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
116	20250106	140612	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17710	650	2	3.81	11854740780	670472	140.34	17450	18000	17290	22150	11950	17060	17681.19	6.49	-29658	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3297	9.24	1.44	12	3.60	1916.00	12263.00	30821	20240318	-42.54	12253	20240118	44.54	18000	-1.61	20250106	16470	7.53	20250102	61500	-71.20	20240318	12610	40.44	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
117	20250106	130609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17570	510	2	2.99	7425187840	421888	88.31	17450	17920	17290	22150	11950	17060	17599.90	6.49	-6079	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3271	9.17	1.43	12	2.27	1916.00	12263.00	30821	20240318	-42.99	12253	20240118	43.39	17920	-1.95	20250106	16470	6.68	20250102	61500	-71.43	20240318	12610	39.33	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
118	20250106	120607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17560	500	2	2.93	6775619180	384791	80.55	17450	17920	17290	22150	11950	17060	17608.57	6.49	-10690	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3269	9.16	1.43	12	2.07	1916.00	12263.00	30821	20240318	-43.03	12253	20240118	43.31	17920	-2.01	20250106	16470	6.62	20250102	61500	-71.45	20240318	12610	39.25	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
119	20250106	110609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17630	570	2	3.34	6446481880	366093	76.63	17450	17920	17290	22150	11950	17060	17608.86	6.49	-10733	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3282	9.20	1.44	12	1.97	1916.00	12263.00	30821	20240318	-42.80	12253	20240118	43.88	17920	-1.62	20250106	16470	7.04	20250102	61500	-71.33	20240318	12610	39.81	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
120	20250106	100608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17600	540	2	3.17	4908244710	278731	58.34	17450	17920	17290	22150	11950	17060	17609.25	6.49	9906	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3277	9.19	1.44	12	1.50	1916.00	12263.00	30821	20240318	-42.90	12253	20240118	43.64	17920	-1.79	20250106	16470	6.86	20250102	61500	-71.38	20240318	12610	39.57	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
121	20250106	090605	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17380	320	2	1.88	1143779000	65410	13.69	17450	17620	17350	22150	11950	17060	17486.30	6.49	-3328	17686	17372	17006	16692	16326	17530	16850	93	5090	500	12280	10	1	18618260	3236	9.07	1.42	12	0.35	1916.00	12263.00	30821	20240318	-43.61	12253	20240118	41.84	17620	-1.36	20250106	16470	5.53	20250102	61500	-71.74	20240318	12610	37.83	20240805	3.94	N	083450	500	93 억	1207755	N	N	0	N	N
122	20250103	160605	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	420	2	2.52	8133016020	475663	189.90	16640	17320	16640	21600	11650	16640	17098.30	6.43	13159	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3176	8.90	1.39	12	2.55	1916.00	12263.00	30821	20240318	-44.65	12253	20240118	39.23	17320	-1.50	20250103	16470	3.58	20250102	61500	-72.26	20240318	12610	35.29	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
123	20250103	150607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	420	2	2.52	7785493030	455313	181.78	16640	17320	16640	21600	11650	16640	17099.21	6.43	12338	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3176	8.90	1.39	12	2.45	1916.00	12263.00	30821	20240318	-44.65	12253	20240118	39.23	17320	-1.50	20250103	16470	3.58	20250102	61500	-72.26	20240318	12610	35.29	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
124	20250103	140606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17110	470	2	2.82	7303503290	427099	170.52	16640	17320	16640	21600	11650	16640	17100.26	6.43	9356	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3186	8.93	1.40	12	2.29	1916.00	12263.00	30821	20240318	-44.49	12253	20240118	39.64	17320	-1.21	20250103	16470	3.89	20250102	61500	-72.18	20240318	12610	35.69	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
125	20250103	130606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17170	530	2	3.19	6437323170	376377	150.27	16640	17320	16640	21600	11650	16640	17103.39	6.43	15395	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3197	8.96	1.40	12	2.02	1916.00	12263.00	30821	20240318	-44.29	12253	20240118	40.13	17320	-0.87	20250103	16470	4.25	20250102	61500	-72.08	20240318	12610	36.16	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
126	20250103	120605	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17170	530	2	3.19	6011259940	351568	140.36	16640	17320	16640	21600	11650	16640	17098.43	6.43	12322	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3197	8.96	1.40	12	1.89	1916.00	12263.00	30821	20240318	-44.29	12253	20240118	40.13	17320	-0.87	20250103	16470	4.25	20250102	61500	-72.08	20240318	12610	36.16	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
127	20250103	110606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17180	540	2	3.25	5210940010	305071	121.80	16640	17310	16640	21600	11650	16640	17081.07	6.43	20099	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3199	8.97	1.40	12	1.64	1916.00	12263.00	30821	20240318	-44.26	12253	20240118	40.21	17310	-0.75	20250103	16470	4.31	20250102	61500	-72.07	20240318	12610	36.24	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
128	20250103	100604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17150	510	2	3.06	4372554960	256199	102.29	16640	17310	16640	21600	11650	16640	17067.03	6.43	14633	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3193	8.95	1.40	12	1.38	1916.00	12263.00	30821	20240318	-44.36	12253	20240118	39.97	17310	-0.92	20250103	16470	4.13	20250102	61500	-72.11	20240318	12610	36.00	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
129	20250103	090605	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	260	2	1.56	439010940	26100	10.42	16640	16920	16640	21600	11650	16640	16820.34	6.43	-1011	17100	16870	16670	16440	16240	16770	16340	93	4960	500	11980	10	1	18618260	3146	8.82	1.38	12	0.14	1916.00	12263.00	30821	20240318	-45.17	12253	20240118	37.93	16920	-0.12	20250103	16470	2.61	20250102	61500	-72.52	20240318	12610	34.02	20240805	3.94	N	083450	500	93 억	1197016	N	N	0	N	N
130	20250102	160601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16640	-100	5	-0.60	4117996990	247393	123.56	16690	16900	16470	21750	11720	16740	16645.55	6.72	-53486	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3098	8.68	1.36	12	1.33	1916.00	12263.00	30821	20240318	-46.01	12253	20240118	35.80	16900	-1.54	20250102	16470	1.03	20250102	61500	-72.94	20240318	12610	31.96	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
131	20250102	150602	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16580	-160	5	-0.96	3775120390	226780	113.26	16690	16900	16470	21750	11720	16740	16646.58	6.72	-48499	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3087	8.65	1.35	12	1.22	1916.00	12263.00	30821	20240318	-46.21	12253	20240118	35.31	16900	-1.89	20250102	16470	0.67	20250102	61500	-73.04	20240318	12610	31.48	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
132	20250102	140559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16560	-180	5	-1.08	3367468920	202181	100.98	16690	16900	16470	21750	11720	16740	16655.67	6.72	-36783	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3083	8.64	1.35	12	1.09	1916.00	12263.00	30821	20240318	-46.27	12253	20240118	35.15	16900	-2.01	20250102	16470	0.55	20250102	61500	-73.07	20240318	12610	31.32	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
133	20250102	130600	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16540	-200	5	-1.19	2835916030	170004	84.91	16690	16900	16520	21750	11720	16740	16681.43	6.72	-36614	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3079	8.63	1.35	12	0.91	1916.00	12263.00	30821	20240318	-46.34	12253	20240118	34.99	16900	-2.13	20250102	16520	0.12	20250102	61500	-73.11	20240318	12610	31.17	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
134	20250102	120559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16650	-90	5	-0.54	2114090330	126513	63.19	16690	16900	16520	21750	11720	16740	16710.44	6.72	-21276	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3100	8.69	1.36	12	0.68	1916.00	12263.00	30821	20240318	-45.98	12253	20240118	35.89	16900	-1.48	20250102	16520	0.79	20250102	61500	-72.93	20240318	12610	32.04	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
135	20250102	110550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16720	-20	5	-0.12	1688919510	101052	50.47	16690	16900	16520	21750	11720	16740	16713.34	6.72	-8570	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3113	8.73	1.36	12	0.54	1916.00	12263.00	30821	20240318	-45.75	12253	20240118	36.46	16900	-1.07	20250102	16520	1.21	20250102	61500	-72.81	20240318	12610	32.59	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
136	20250102	100557	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16610	-130	5	-0.78	226372560	13619	6.80	16690	16740	16520	21750	11720	16740	16620.95	6.72	-5086	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3092	8.67	1.35	12	0.07	1916.00	12263.00	30821	20240318	-46.11	12253	20240118	35.56	16740	-0.78	20250102	16520	0.54	20250102	61500	-72.99	20240318	12610	31.72	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N
137	20250102	090552	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16740	0	3	0.00	0	0	0.00	0	0	0	21750	11720	16740	0.00	6.72	0	17300	17020	16550	16270	15800	17160	16410	93	5010	500	12050	10	1	18618260	3117	8.74	1.37	12	0.00	1916.00	12263.00	30821	20240318	-45.69	12253	20240118	36.62	0	0.00	0	0	0.00	0	61500	-72.78	20240318	12610	32.75	20240805	3.94	N	083450	500	93 억	1251337	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History