KissMeData/083930/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	160727	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15630	-520	5	-3.22	1864146720	119050	81.66	15710	15900	15500	20950	11310	16150	15658.56	5.94	4060	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2331	56.63	1.27	12	0.80	276.00	12348.00	21400	20240617	-26.96	10740	20241209	45.53	18380	-14.96	20250212	11820	32.23	20250103	21400	-26.96	20240617	10740	45.53	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
3	20250228	150731	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15530	-620	5	-3.84	1603415750	102282	70.16	15710	15900	15530	20950	11310	16150	15676.42	5.94	6000	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2316	56.27	1.26	12	0.69	276.00	12348.00	21400	20240617	-27.43	10740	20241209	44.60	18380	-15.51	20250212	11820	31.39	20250103	21400	-27.43	20240617	10740	44.60	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
4	20250228	140732	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15570	-580	5	-3.59	1484887880	94661	64.93	15710	15900	15530	20950	11310	16150	15686.37	5.94	6456	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2322	56.41	1.26	12	0.63	276.00	12348.00	21400	20240617	-27.24	10740	20241209	44.97	18380	-15.29	20250212	11820	31.73	20250103	21400	-27.24	20240617	10740	44.97	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
5	20250228	130728	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15560	-590	5	-3.65	1374575490	87607	60.10	15710	15900	15530	20950	11310	16150	15690.24	5.94	4134	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2320	56.38	1.26	12	0.59	276.00	12348.00	21400	20240617	-27.29	10740	20241209	44.88	18380	-15.34	20250212	11820	31.64	20250103	21400	-27.29	20240617	10740	44.88	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
6	20250228	120726	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15540	-610	5	-3.78	1240657180	79007	54.20	15710	15900	15540	20950	11310	16150	15703.12	5.94	2209	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2317	56.30	1.26	12	0.53	276.00	12348.00	21400	20240617	-27.38	10740	20241209	44.69	18380	-15.45	20250212	11820	31.47	20250103	21400	-27.38	20240617	10740	44.69	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
7	20250228	110726	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15660	-490	5	-3.03	984598130	62600	42.94	15710	15900	15630	20950	11310	16150	15728.40	5.94	8854	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2335	56.74	1.27	12	0.42	276.00	12348.00	21400	20240617	-26.82	10740	20241209	45.81	18380	-14.80	20250212	11820	32.49	20250103	21400	-26.82	20240617	10740	45.81	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
8	20250228	100725	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15750	-400	5	-2.48	785219780	49894	34.23	15710	15900	15630	20950	11310	16150	15737.75	5.94	5826	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2349	57.07	1.28	12	0.33	276.00	12348.00	21400	20240617	-26.40	10740	20241209	46.65	18380	-14.31	20250212	11820	33.25	20250103	21400	-26.40	20240617	10740	46.65	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
9	20250228	090728	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15700	-450	5	-2.79	190013940	12073	8.28	15710	15860	15700	20950	11310	16150	15738.72	5.94	-776	17036	16592	16326	15882	15616	16460	15750	80	4800	500	11950	10	1	14912798	2341	56.88	1.27	12	0.08	276.00	12348.00	21400	20240617	-26.64	10740	20241209	46.18	18380	-14.58	20250212	11820	32.83	20250103	21400	-26.64	20240617	10740	46.18	20241209	4.82	N	083930	500	79 억	886392	N	N	0	N	N
10	20250227	160721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16150	-470	5	-2.83	2348358560	144048	102.00	16690	16770	16060	21600	11640	16620	16302.93	5.42	8638	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2408	58.51	1.31	12	0.97	276.00	12348.00	21400	20240617	-24.53	10740	20241209	50.37	18380	-12.13	20250212	11820	36.63	20250103	21400	-24.53	20240617	10740	50.37	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
11	20250227	150720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16170	-450	5	-2.71	2136538640	130922	92.71	16690	16770	16060	21600	11640	16620	16319.17	5.42	6911	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2411	58.59	1.31	12	0.88	276.00	12348.00	21400	20240617	-24.44	10740	20241209	50.56	18380	-12.02	20250212	11820	36.80	20250103	21400	-24.44	20240617	10740	50.56	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
12	20250227	140722	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16150	-470	5	-2.83	1864745540	114065	80.77	16690	16770	16090	21600	11640	16620	16348.10	5.42	2996	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2408	58.51	1.31	12	0.76	276.00	12348.00	21400	20240617	-24.53	10740	20241209	50.37	18380	-12.13	20250212	11820	36.63	20250103	21400	-24.53	20240617	10740	50.37	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
13	20250227	130720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16160	-460	5	-2.77	1757383600	107416	76.06	16690	16770	16090	21600	11640	16620	16360.54	5.42	4622	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2410	58.55	1.31	12	0.72	276.00	12348.00	21400	20240617	-24.49	10740	20241209	50.47	18380	-12.08	20250212	11820	36.72	20250103	21400	-24.49	20240617	10740	50.47	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
14	20250227	120718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16220	-400	5	-2.41	1509924730	92088	65.21	16690	16770	16180	21600	11640	16620	16396.54	5.42	3642	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2419	58.77	1.31	12	0.62	276.00	12348.00	21400	20240617	-24.21	10740	20241209	51.02	18380	-11.75	20250212	11820	37.23	20250103	21400	-24.21	20240617	10740	51.02	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
15	20250227	110724	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16210	-410	5	-2.47	1251458690	76143	53.92	16690	16770	16190	21600	11640	16620	16435.64	5.42	434	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2417	58.73	1.31	12	0.51	276.00	12348.00	21400	20240617	-24.25	10740	20241209	50.93	18380	-11.81	20250212	11820	37.14	20250103	21400	-24.25	20240617	10740	50.93	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
16	20250227	100743	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16350	-270	5	-1.62	772273390	46728	33.09	16690	16770	16310	21600	11640	16620	16526.99	5.42	-3050	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2438	59.24	1.32	12	0.31	276.00	12348.00	21400	20240617	-23.60	10740	20241209	52.23	18380	-11.04	20250212	11820	38.32	20250103	21400	-23.60	20240617	10740	52.23	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
17	20250227	090746	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16590	-30	5	-0.18	105772110	6346	4.49	16690	16770	16590	21600	11640	16620	16667.52	5.42	-151	17046	16832	16676	16462	16306	16755	16385	80	4980	500	12290	10	1	14912798	2474	60.11	1.34	12	0.04	276.00	12348.00	21400	20240617	-22.48	10740	20241209	54.47	18380	-9.74	20250212	11820	40.36	20250103	21400	-22.48	20240617	10740	54.47	20241209	4.85	N	083930	500	79 억	807694	N	N	0	N	N
18	20250226	160720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16620	-250	5	-1.48	2329658530	139830	93.84	16750	16890	16520	21900	11810	16870	16657.79	5.40	2967	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2479	60.22	1.35	12	0.94	276.00	12348.00	21400	20240617	-22.34	10740	20241209	54.75	18380	-9.58	20250212	11820	40.61	20250103	21400	-22.34	20240617	10740	54.75	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
19	20250226	150723	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16620	-250	5	-1.48	2194874030	131717	88.39	16750	16890	16520	21900	11810	16870	16660.41	5.40	2678	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2479	60.22	1.35	12	0.88	276.00	12348.00	21400	20240617	-22.34	10740	20241209	54.75	18380	-9.58	20250212	11820	40.61	20250103	21400	-22.34	20240617	10740	54.75	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
20	20250226	140722	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16600	-270	5	-1.60	1954975760	117258	78.69	16750	16890	16520	21900	11810	16870	16669.04	5.40	-1717	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2476	60.14	1.34	12	0.79	276.00	12348.00	21400	20240617	-22.43	10740	20241209	54.56	18380	-9.68	20250212	11820	40.44	20250103	21400	-22.43	20240617	10740	54.56	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
21	20250226	130721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16600	-270	5	-1.60	1586498610	95031	63.77	16750	16890	16560	21900	11810	16870	16690.81	5.40	-537	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2476	60.14	1.34	12	0.64	276.00	12348.00	21400	20240617	-22.43	10740	20241209	54.56	18380	-9.68	20250212	11820	40.44	20250103	21400	-22.43	20240617	10740	54.56	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
22	20250226	120721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16630	-240	5	-1.42	1395300580	83515	56.05	16750	16890	16580	21900	11810	16870	16703.23	5.40	2720	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2480	60.25	1.35	12	0.56	276.00	12348.00	21400	20240617	-22.29	10740	20241209	54.84	18380	-9.52	20250212	11820	40.69	20250103	21400	-22.29	20240617	10740	54.84	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
23	20250226	110720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16730	-140	5	-0.83	1071557460	64099	43.02	16750	16890	16580	21900	11810	16870	16712.36	5.40	5712	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2495	60.62	1.35	12	0.43	276.00	12348.00	21400	20240617	-21.82	10740	20241209	55.77	18380	-8.98	20250212	11820	41.54	20250103	21400	-21.82	20240617	10740	55.77	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
24	20250226	100718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16670	-200	5	-1.19	867266400	51891	34.82	16750	16890	16580	21900	11810	16870	16707.02	5.40	3457	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2486	60.40	1.35	12	0.35	276.00	12348.00	21400	20240617	-22.10	10740	20241209	55.21	18380	-9.30	20250212	11820	41.03	20250103	21400	-22.10	20240617	10740	55.21	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
25	20250226	090725	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16790	-80	5	-0.47	303336470	18142	12.18	16750	16890	16580	21900	11810	16870	16701.77	5.40	167	17443	17156	16953	16666	16463	17055	16565	80	5030	500	12480	10	1	14912798	2504	60.83	1.36	12	0.12	276.00	12348.00	21400	20240617	-21.54	10740	20241209	56.33	18380	-8.65	20250212	11820	42.05	20250103	21400	-21.54	20240617	10740	56.33	20241209	4.86	N	083930	500	79 억	804694	N	N	26	N	N
26	20250225	160715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16870	-220	5	-1.29	2502849800	147906	68.13	17100	17240	16750	22200	11970	17090	16920.86	5.48	-12508	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2516	61.12	1.37	12	0.99	276.00	12348.00	21400	20240617	-21.17	10740	20241209	57.08	18380	-8.22	20250212	11820	42.72	20250103	21400	-21.17	20240617	10740	57.08	20241209	5.04	N	083930	500	79 억	817142	N	N	26	N	N
27	20250225	150717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16820	-270	5	-1.58	2353226100	139020	64.04	17100	17240	16750	22200	11970	17090	16925.98	5.48	-13444	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2508	60.94	1.36	12	0.93	276.00	12348.00	21400	20240617	-21.40	10740	20241209	56.61	18380	-8.49	20250212	11820	42.30	20250103	21400	-21.40	20240617	10740	56.61	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
28	20250225	140715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16870	-220	5	-1.29	2063082100	121750	56.09	17100	17240	16760	22200	11970	17090	16943.94	5.48	-14464	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2516	61.12	1.37	12	0.82	276.00	12348.00	21400	20240617	-21.17	10740	20241209	57.08	18380	-8.22	20250212	11820	42.72	20250103	21400	-21.17	20240617	10740	57.08	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
29	20250225	130718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16860	-230	5	-1.35	1960725650	115676	53.29	17100	17240	16760	22200	11970	17090	16948.83	5.48	-14960	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2514	61.09	1.37	12	0.78	276.00	12348.00	21400	20240617	-21.21	10740	20241209	56.98	18380	-8.27	20250212	11820	42.64	20250103	21400	-21.21	20240617	10740	56.98	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
30	20250225	120714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16860	-230	5	-1.35	1696717440	99986	46.06	17100	17240	16820	22200	11970	17090	16968.24	5.48	-15440	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2514	61.09	1.37	12	0.67	276.00	12348.00	21400	20240617	-21.21	10740	20241209	56.98	18380	-8.27	20250212	11820	42.64	20250103	21400	-21.21	20240617	10740	56.98	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
31	20250225	110715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16970	-120	5	-0.70	1265334650	74458	34.30	17100	17240	16860	22200	11970	17090	16992.53	5.48	-12160	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2531	61.49	1.37	12	0.50	276.00	12348.00	21400	20240617	-20.70	10740	20241209	58.01	18380	-7.67	20250212	11820	43.57	20250103	21400	-20.70	20240617	10740	58.01	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
32	20250225	100713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16970	-120	5	-0.70	801851210	47101	21.70	17100	17240	16900	22200	11970	17090	17022.53	5.48	-6119	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2531	61.49	1.37	12	0.32	276.00	12348.00	21400	20240617	-20.70	10740	20241209	58.01	18380	-7.67	20250212	11820	43.57	20250103	21400	-20.70	20240617	10740	58.01	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
33	20250225	090719	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17050	-40	5	-0.23	235038660	13790	6.35	17100	17100	16920	22200	11970	17090	17040.24	5.48	-3305	17423	17256	16923	16756	16423	17340	16840	80	5110	500	12640	10	1	14912798	2543	61.78	1.38	12	0.09	276.00	12348.00	21400	20240617	-20.33	10740	20241209	58.75	18380	-7.24	20250212	11820	44.25	20250103	21400	-20.33	20240617	10740	58.75	20241209	5.04	N	083930	500	79 억	817142	N	N	0	N	N
34	20250224	160710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	0	3	0.00	3592558120	213922	79.98	16890	17090	16590	22200	11970	17090	16792.04	5.42	9077	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2549	61.92	1.38	12	1.43	276.00	12348.00	21400	20240617	-20.14	10740	20241209	59.12	18380	-7.02	20250212	11820	44.59	20250103	21400	-20.14	20240617	10740	59.12	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
35	20250224	150709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16990	-100	5	-0.59	3347934480	199585	74.62	16890	17060	16590	22200	11970	17090	16773.80	5.42	6678	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2534	61.56	1.38	12	1.34	276.00	12348.00	21400	20240617	-20.61	10740	20241209	58.19	18380	-7.56	20250212	11820	43.74	20250103	21400	-20.61	20240617	10740	58.19	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
36	20250224	140708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16820	-270	5	-1.58	3007226420	179410	67.07	16890	17020	16590	22200	11970	17090	16760.97	5.42	1646	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2508	60.94	1.36	12	1.20	276.00	12348.00	21400	20240617	-21.40	10740	20241209	56.61	18380	-8.49	20250212	11820	42.30	20250103	21400	-21.40	20240617	10740	56.61	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
37	20250224	130711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16890	-200	5	-1.17	2791304550	166606	62.29	16890	17020	16590	22200	11970	17090	16753.06	5.42	4132	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2519	61.20	1.37	12	1.12	276.00	12348.00	21400	20240617	-21.07	10740	20241209	57.26	18380	-8.11	20250212	11820	42.89	20250103	21400	-21.07	20240617	10740	57.26	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
38	20250224	120707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16680	-410	5	-2.40	2408583340	143825	53.77	16890	17020	16590	22200	11970	17090	16745.60	5.42	-7530	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2487	60.43	1.35	12	0.96	276.00	12348.00	21400	20240617	-22.06	10740	20241209	55.31	18380	-9.25	20250212	11820	41.12	20250103	21400	-22.06	20240617	10740	55.31	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
39	20250224	110705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16600	-490	5	-2.87	2202788650	131486	49.16	16890	17020	16590	22200	11970	17090	16751.93	5.42	-10404	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2476	60.14	1.34	12	0.88	276.00	12348.00	21400	20240617	-22.43	10740	20241209	54.56	18380	-9.68	20250212	11820	40.44	20250103	21400	-22.43	20240617	10740	54.56	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
40	20250224	100706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16780	-310	5	-1.81	1708533280	101838	38.07	16890	17020	16630	22200	11970	17090	16775.65	5.42	-3247	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2502	60.80	1.36	12	0.68	276.00	12348.00	21400	20240617	-21.59	10740	20241209	56.24	18380	-8.71	20250212	11820	41.96	20250103	21400	-21.59	20240617	10740	56.24	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
41	20250224	090712	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16920	-170	5	-0.99	422507820	25027	9.36	16890	17020	16650	22200	11970	17090	16878.45	5.42	-2361	17530	17310	17140	16920	16750	17420	17030	80	5110	500	12640	10	1	14912798	2523	61.30	1.37	12	0.17	276.00	12348.00	21400	20240617	-20.93	10740	20241209	57.54	18380	-7.94	20250212	11820	43.15	20250103	21400	-20.93	20240617	10740	57.54	20241209	5.10	N	083930	500	79 억	808075	N	N	0	N	N
42	20250221	160705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	70	2	0.41	4495008070	262879	53.74	17000	17360	16970	22100	11920	17020	17099.23	5.13	42617	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2549	61.92	1.38	12	1.76	276.00	12348.00	21400	20240617	-20.14	10740	20241209	59.12	18380	-7.02	20250212	11820	44.59	20250103	21400	-20.14	20240617	10740	59.12	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
43	20250221	150708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	40	2	0.24	4001593060	233920	47.82	17000	17360	16980	22100	11920	17020	17106.67	5.13	39582	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2544	61.81	1.38	12	1.57	276.00	12348.00	21400	20240617	-20.28	10740	20241209	58.85	18380	-7.18	20250212	11820	44.33	20250103	21400	-20.28	20240617	10740	58.85	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
44	20250221	140707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	-20	5	-0.12	3632909510	212331	43.41	17000	17360	16980	22100	11920	17020	17109.65	5.13	32766	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2535	61.59	1.38	12	1.42	276.00	12348.00	21400	20240617	-20.56	10740	20241209	58.29	18380	-7.51	20250212	11820	43.82	20250103	21400	-20.56	20240617	10740	58.29	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
45	20250221	130706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17010	-10	5	-0.06	3319853470	193934	39.65	17000	17360	16980	22100	11920	17020	17118.47	5.13	32656	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2537	61.63	1.38	12	1.30	276.00	12348.00	21400	20240617	-20.51	10740	20241209	58.38	18380	-7.45	20250212	11820	43.91	20250103	21400	-20.51	20240617	10740	58.38	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
46	20250221	120707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17160	140	2	0.82	2907220180	169762	34.71	17000	17360	16980	22100	11920	17020	17125.27	5.13	36476	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2559	62.17	1.39	12	1.14	276.00	12348.00	21400	20240617	-19.81	10740	20241209	59.78	18380	-6.64	20250212	11820	45.18	20250103	21400	-19.81	20240617	10740	59.78	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
47	20250221	110704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17100	80	2	0.47	2592028840	151342	30.94	17000	17360	16980	22100	11920	17020	17126.96	5.13	32246	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2550	61.96	1.38	12	1.01	276.00	12348.00	21400	20240617	-20.09	10740	20241209	59.22	18380	-6.96	20250212	11820	44.67	20250103	21400	-20.09	20240617	10740	59.22	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
48	20250221	100705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17020	0	3	0.00	2092612110	122062	24.95	17000	17360	16980	22100	11920	17020	17143.85	5.13	25194	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2538	61.67	1.38	12	0.82	276.00	12348.00	21400	20240617	-20.47	10740	20241209	58.47	18380	-7.40	20250212	11820	43.99	20250103	21400	-20.47	20240617	10740	58.47	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
49	20250221	090707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17110	90	2	0.53	343385830	20153	4.12	17000	17120	16980	22100	11920	17020	17038.94	5.13	11458	17953	17486	17133	16666	16313	17310	16490	80	5080	500	12590	10	1	14912798	2552	61.99	1.39	12	0.14	276.00	12348.00	21400	20240617	-20.05	10740	20241209	59.31	18380	-6.91	20250212	11820	44.75	20250103	21400	-20.05	20240617	10740	59.31	20241209	5.36	N	083930	500	79 억	765399	N	N	0	N	N
50	20250220	160702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17020	90	2	0.53	8307062180	483961	133.16	17300	17600	16780	22000	11860	16930	17166.90	5.14	-2079	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2538	61.67	1.38	12	3.25	276.00	12348.00	21400	20240617	-20.47	10740	20241209	58.47	18380	-7.40	20250212	11820	43.99	20250103	21400	-20.47	20240617	10740	58.47	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
51	20250220	150704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	70	2	0.41	8131247720	473616	130.31	17300	17600	16780	22000	11860	16930	17170.63	5.14	-1804	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2535	61.59	1.38	12	3.18	276.00	12348.00	21400	20240617	-20.56	10740	20241209	58.29	18380	-7.51	20250212	11820	43.82	20250103	21400	-20.56	20240617	10740	58.29	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
52	20250220	140704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16830	-100	5	-0.59	7602815360	442490	121.75	17300	17600	16780	22000	11860	16930	17184.37	5.14	-3096	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2510	60.98	1.36	12	2.97	276.00	12348.00	21400	20240617	-21.36	10740	20241209	56.70	18380	-8.43	20250212	11820	42.39	20250103	21400	-21.36	20240617	10740	56.70	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
53	20250220	130702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16970	40	2	0.24	6915071690	401788	110.55	17300	17600	16910	22000	11860	16930	17213.79	5.14	2275	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2531	61.49	1.37	12	2.69	276.00	12348.00	21400	20240617	-20.70	10740	20241209	58.01	18380	-7.67	20250212	11820	43.57	20250103	21400	-20.70	20240617	10740	58.01	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
54	20250220	120702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16960	30	2	0.18	6396899850	371343	102.17	17300	17600	16910	22000	11860	16930	17229.87	5.14	2603	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2529	61.45	1.37	12	2.49	276.00	12348.00	21400	20240617	-20.75	10740	20241209	57.91	18380	-7.73	20250212	11820	43.49	20250103	21400	-20.75	20240617	10740	57.91	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
55	20250220	110703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	0	3	0.00	5962153880	345735	95.13	17300	17600	16910	22000	11860	16930	17248.84	5.14	6391	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2525	61.34	1.37	12	2.32	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
56	20250220	100701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	280	2	1.65	4528023250	261816	72.04	17300	17600	17000	22000	11860	16930	17300.78	5.14	11538	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2566	62.36	1.39	12	1.76	276.00	12348.00	21400	20240617	-19.58	10740	20241209	60.24	18380	-6.37	20250212	11820	45.60	20250103	21400	-19.58	20240617	10740	60.24	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
57	20250220	090706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17310	380	2	2.24	1662361060	96346	26.51	17300	17390	17000	22000	11860	16930	17269.25	5.14	10724	17770	17350	16990	16570	16210	17170	16390	80	5070	500	12520	10	1	14912798	2581	62.72	1.40	12	0.65	276.00	12348.00	21400	20240617	-19.11	10740	20241209	61.17	18380	-5.82	20250212	11820	46.45	20250103	21400	-19.11	20240617	10740	61.17	20241209	5.36	N	083930	500	79 억	766554	N	N	0	N	N
58	20250219	160700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	-240	5	-1.40	6114379830	357688	143.76	17180	17410	16630	22300	12020	17170	17094.77	5.07	10796	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2525	61.34	1.37	12	2.40	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
59	20250219	150702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16860	-310	5	-1.81	5719073230	334294	134.36	17180	17410	16630	22300	12020	17170	17107.85	5.07	5031	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2514	61.09	1.37	12	2.24	276.00	12348.00	21400	20240617	-21.21	10740	20241209	56.98	18380	-8.27	20250212	11820	42.64	20250103	21400	-21.21	20240617	10740	56.98	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
60	20250219	140659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16850	-320	5	-1.86	5233559650	305483	122.78	17180	17410	16630	22300	12020	17170	17132.04	5.07	5938	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2513	61.05	1.36	12	2.05	276.00	12348.00	21400	20240617	-21.26	10740	20241209	56.89	18380	-8.32	20250212	11820	42.55	20250103	21400	-21.26	20240617	10740	56.89	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
61	20250219	130700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17250	80	2	0.47	3627735490	211023	84.81	17180	17410	17060	22300	12020	17170	17191.22	5.07	38548	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2572	62.50	1.40	12	1.42	276.00	12348.00	21400	20240617	-19.39	10740	20241209	60.61	18380	-6.15	20250212	11820	45.94	20250103	21400	-19.39	20240617	10740	60.61	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
62	20250219	120700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17230	60	2	0.35	3374313310	196296	78.90	17180	17410	17060	22300	12020	17170	17189.96	5.07	38655	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2569	62.43	1.40	12	1.32	276.00	12348.00	21400	20240617	-19.49	10740	20241209	60.43	18380	-6.26	20250212	11820	45.77	20250103	21400	-19.49	20240617	10740	60.43	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
63	20250219	110700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17170	0	3	0.00	2236853850	130310	52.37	17180	17280	17060	22300	12020	17170	17165.62	5.07	14305	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2561	62.21	1.39	12	0.87	276.00	12348.00	21400	20240617	-19.77	10740	20241209	59.87	18380	-6.58	20250212	11820	45.26	20250103	21400	-19.77	20240617	10740	59.87	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
64	20250219	100700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	-40	5	-0.23	1574260420	91754	36.88	17180	17260	17060	22300	12020	17170	17157.35	5.07	8086	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2555	62.07	1.39	12	0.62	276.00	12348.00	21400	20240617	-19.95	10740	20241209	59.50	18380	-6.80	20250212	11820	44.92	20250103	21400	-19.95	20240617	10740	59.50	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
65	20250219	090701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	40	2	0.23	253616060	14748	5.93	17180	17260	17150	22300	12020	17170	17197.32	5.07	-54	17656	17412	17236	16992	16816	17325	16905	80	5130	500	12700	10	1	14912798	2566	62.36	1.39	12	0.10	276.00	12348.00	21400	20240617	-19.58	10740	20241209	60.24	18380	-6.37	20250212	11820	45.60	20250103	21400	-19.58	20240617	10740	60.24	20241209	5.40	N	083930	500	79 억	755740	N	N	0	N	N
66	20250218	160659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17170	10	2	0.06	4231522350	246468	62.19	17480	17480	17060	22300	12020	17160	17168.66	5.11	-6216	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2561	62.21	1.39	12	1.65	276.00	12348.00	21400	20240617	-19.77	10740	20241209	59.87	18380	-6.58	20250212	11820	45.26	20250103	21400	-19.77	20240617	10740	59.87	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
67	20250218	150700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17110	-50	5	-0.29	3864457020	225062	56.79	17480	17480	17060	22300	12020	17160	17170.66	5.11	-5414	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2552	61.99	1.39	12	1.51	276.00	12348.00	21400	20240617	-20.05	10740	20241209	59.31	18380	-6.91	20250212	11820	44.75	20250103	21400	-20.05	20240617	10740	59.31	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
68	20250218	140700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17120	-40	5	-0.23	3354179670	195221	49.26	17480	17480	17060	22300	12020	17160	17181.51	5.11	-3914	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2553	62.03	1.39	12	1.31	276.00	12348.00	21400	20240617	-20.00	10740	20241209	59.40	18380	-6.86	20250212	11820	44.84	20250103	21400	-20.00	20240617	10740	59.40	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
69	20250218	130657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17100	-60	5	-0.35	3162733450	184033	46.43	17480	17480	17060	22300	12020	17160	17185.76	5.11	-2833	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2550	61.96	1.38	12	1.23	276.00	12348.00	21400	20240617	-20.09	10740	20241209	59.22	18380	-6.96	20250212	11820	44.67	20250103	21400	-20.09	20240617	10740	59.22	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
70	20250218	120659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	-30	5	-0.17	2972974880	172950	43.64	17480	17480	17060	22300	12020	17160	17189.88	5.11	-1934	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2555	62.07	1.39	12	1.16	276.00	12348.00	21400	20240617	-19.95	10740	20241209	59.50	18380	-6.80	20250212	11820	44.92	20250103	21400	-19.95	20240617	10740	59.50	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
71	20250218	110658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	-30	5	-0.17	2412751600	140224	35.38	17480	17480	17060	22300	12020	17160	17206.58	5.11	-4600	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2555	62.07	1.39	12	0.94	276.00	12348.00	21400	20240617	-19.95	10740	20241209	59.50	18380	-6.80	20250212	11820	44.92	20250103	21400	-19.95	20240617	10740	59.50	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
72	20250218	100658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	-30	5	-0.17	1832106830	106320	26.83	17480	17480	17060	22300	12020	17160	17232.35	5.11	-7458	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2555	62.07	1.39	12	0.71	276.00	12348.00	21400	20240617	-19.95	10740	20241209	59.50	18380	-6.80	20250212	11820	44.92	20250103	21400	-19.95	20240617	10740	59.50	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
73	20250218	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17200	40	2	0.23	742764860	42897	10.82	17480	17480	17120	22300	12020	17160	17316.94	5.11	-11265	17600	17380	17180	16960	16760	17490	17070	80	5140	500	12690	10	1	14912798	2565	62.32	1.39	12	0.29	276.00	12348.00	21400	20240617	-19.63	10740	20241209	60.15	18380	-6.42	20250212	11820	45.52	20250103	21400	-19.63	20240617	10740	60.15	20241209	5.02	N	083930	500	79 억	761944	N	N	0	N	N
74	20250217	160658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17160	230	2	1.36	6709819360	391630	113.38	17030	17400	16980	22000	11860	16930	17133.84	5.20	-14096	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2559	62.17	1.39	12	2.63	276.00	12348.00	21400	20240617	-19.81	10740	20241209	59.78	18380	-6.64	20250212	11820	45.18	20250103	21400	-19.81	20240617	10740	59.78	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
75	20250217	150656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17140	210	2	1.24	6352264860	370762	107.34	17030	17400	16980	22000	11860	16930	17133.87	5.20	-11013	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2556	62.10	1.39	12	2.49	276.00	12348.00	21400	20240617	-19.91	10740	20241209	59.59	18380	-6.75	20250212	11820	45.01	20250103	21400	-19.91	20240617	10740	59.59	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
76	20250217	140656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17120	190	2	1.12	5527033310	322582	93.39	17030	17400	16980	22000	11860	16930	17134.73	5.20	213	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2553	62.03	1.39	12	2.16	276.00	12348.00	21400	20240617	-20.00	10740	20241209	59.40	18380	-6.86	20250212	11820	44.84	20250103	21400	-20.00	20240617	10740	59.40	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
77	20250217	130658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17140	210	2	1.24	5216525070	304445	88.14	17030	17400	16980	22000	11860	16930	17135.61	5.20	649	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2556	62.10	1.39	12	2.04	276.00	12348.00	21400	20240617	-19.91	10740	20241209	59.59	18380	-6.75	20250212	11820	45.01	20250103	21400	-19.91	20240617	10740	59.59	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
78	20250217	120658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17030	100	2	0.59	4640989290	270789	78.40	17030	17400	16980	22000	11860	16930	17139.99	5.20	-4619	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2540	61.70	1.38	12	1.82	276.00	12348.00	21400	20240617	-20.42	10740	20241209	58.57	18380	-7.34	20250212	11820	44.08	20250103	21400	-20.42	20240617	10740	58.57	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
79	20250217	110658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17130	200	2	1.18	3930945040	229317	66.39	17030	17400	16980	22000	11860	16930	17143.44	5.20	-1840	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2555	62.07	1.39	12	1.54	276.00	12348.00	21400	20240617	-19.95	10740	20241209	59.50	18380	-6.80	20250212	11820	44.92	20250103	21400	-19.95	20240617	10740	59.50	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
80	20250217	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17070	140	2	0.83	3066557740	178874	51.79	17030	17400	16980	22000	11860	16930	17145.58	5.20	3039	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2546	61.85	1.38	12	1.20	276.00	12348.00	21400	20240617	-20.23	10740	20241209	58.94	18380	-7.13	20250212	11820	44.42	20250103	21400	-20.23	20240617	10740	58.94	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
81	20250217	090657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17150	220	2	1.30	679595190	39761	11.51	17030	17240	17030	22000	11860	16930	17098.70	5.20	3022	17463	17196	17023	16756	16583	17110	16670	80	5070	500	12520	10	1	14912798	2558	62.14	1.39	12	0.27	276.00	12348.00	21400	20240617	-19.86	10740	20241209	59.68	18380	-6.69	20250212	11820	45.09	20250103	21400	-19.86	20240617	10740	59.68	20241209	5.33	N	083930	500	79 억	776033	N	N	0	N	N
82	20250214	160653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	-360	5	-2.08	5694537340	334296	43.58	17060	17290	16850	22450	12110	17290	17026.35	5.31	-16262	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2525	61.34	1.37	12	2.24	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
83	20250214	150651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16930	-360	5	-2.08	5430522520	318680	41.55	17060	17290	16850	22450	12110	17290	17032.36	5.31	-18217	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2525	61.34	1.37	12	2.14	276.00	12348.00	21400	20240617	-20.89	10740	20241209	57.64	18380	-7.89	20250212	11820	43.23	20250103	21400	-20.89	20240617	10740	57.64	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
84	20250214	140653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	-230	5	-1.33	4764437450	279375	36.42	17060	17290	16860	22450	12110	17290	17044.89	5.31	-16284	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2544	61.81	1.38	12	1.87	276.00	12348.00	21400	20240617	-20.28	10740	20241209	58.85	18380	-7.18	20250212	11820	44.33	20250103	21400	-20.28	20240617	10740	58.85	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
85	20250214	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	-230	5	-1.33	4365556410	255919	33.36	17060	17290	16860	22450	12110	17290	17048.65	5.31	-14159	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2544	61.81	1.38	12	1.72	276.00	12348.00	21400	20240617	-20.28	10740	20241209	58.85	18380	-7.18	20250212	11820	44.33	20250103	21400	-20.28	20240617	10740	58.85	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
86	20250214	120652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16990	-300	5	-1.74	4051647760	237538	30.97	17060	17290	16860	22450	12110	17290	17046.29	5.31	-14161	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2534	61.56	1.38	12	1.59	276.00	12348.00	21400	20240617	-20.61	10740	20241209	58.19	18380	-7.56	20250212	11820	43.74	20250103	21400	-20.61	20240617	10740	58.19	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
87	20250214	110649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17030	-260	5	-1.50	3713830280	217761	28.39	17060	17290	16860	22450	12110	17290	17042.95	5.31	-14346	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2540	61.70	1.38	12	1.46	276.00	12348.00	21400	20240617	-20.42	10740	20241209	58.57	18380	-7.34	20250212	11820	44.08	20250103	21400	-20.42	20240617	10740	58.57	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
88	20250214	100651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17080	-210	5	-1.21	2660656690	156219	20.37	17060	17230	16860	22450	12110	17290	17013.37	5.31	-11479	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2547	61.88	1.38	12	1.05	276.00	12348.00	21400	20240617	-20.19	10740	20241209	59.03	18380	-7.07	20250212	11820	44.50	20250103	21400	-20.19	20240617	10740	59.03	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
89	20250214	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	-290	5	-1.68	926043380	54272	7.08	17060	17120	16900	22450	12110	17290	17009.92	5.31	-5768	17976	17632	16966	16622	15956	17805	16795	80	5160	500	12790	10	1	14912798	2535	61.59	1.38	12	0.36	276.00	12348.00	21400	20240617	-20.56	10740	20241209	58.29	18380	-7.51	20250212	11820	43.82	20250103	21400	-20.56	20240617	10740	58.29	20241209	3.85	N	083930	500	79 억	791378	N	N	0	N	N
90	20250213	160647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17290	490	2	2.92	12334337260	737026	24.76	17080	17310	16300	21800	11760	16800	16733.82	4.99	45464	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2578	62.64	1.40	12	4.94	276.00	12348.00	21400	20240617	-19.21	10740	20241209	60.99	18380	-5.93	20250212	11820	46.28	20250103	21400	-19.21	20240617	10740	60.99	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
91	20250213	150647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17100	300	2	1.79	10978281330	658338	22.11	17080	17200	16300	21800	11760	16800	16675.75	4.99	62253	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2550	61.96	1.38	12	4.41	276.00	12348.00	21400	20240617	-20.09	10740	20241209	59.22	18380	-6.96	20250212	11820	44.67	20250103	21400	-20.09	20240617	10740	59.22	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
92	20250213	140646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16580	-220	5	-1.31	8707085120	523963	17.60	17080	17200	16300	21800	11760	16800	16617.75	4.99	39299	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2473	60.07	1.34	12	3.51	276.00	12348.00	21400	20240617	-22.52	10740	20241209	54.38	18380	-9.79	20250212	11820	40.27	20250103	21400	-22.52	20240617	10740	54.38	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
93	20250213	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16460	-340	5	-2.02	7977513000	479619	16.11	17080	17200	16300	21800	11760	16800	16633.02	4.99	36804	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2455	59.64	1.33	12	3.22	276.00	12348.00	21400	20240617	-23.08	10740	20241209	53.26	18380	-10.45	20250212	11820	39.26	20250103	21400	-23.08	20240617	10740	53.26	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
94	20250213	120646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16370	-430	5	-2.56	7285448350	437440	14.69	17080	17200	16310	21800	11760	16800	16654.74	4.99	35206	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2441	59.31	1.33	12	2.93	276.00	12348.00	21400	20240617	-23.50	10740	20241209	52.42	18380	-10.94	20250212	11820	38.49	20250103	21400	-23.50	20240617	10740	52.42	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
95	20250213	110643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16550	-250	5	-1.49	6189481430	370820	12.46	17080	17200	16410	21800	11760	16800	16691.34	4.99	50294	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2468	59.96	1.34	12	2.49	276.00	12348.00	21400	20240617	-22.66	10740	20241209	54.10	18380	-9.96	20250212	11820	40.02	20250103	21400	-22.66	20240617	10740	54.10	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
96	20250213	100647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16650	-150	5	-0.89	5381176570	322009	10.82	17080	17200	16410	21800	11760	16800	16711.26	4.99	51638	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2483	60.33	1.35	12	2.16	276.00	12348.00	21400	20240617	-22.20	10740	20241209	55.03	18380	-9.41	20250212	11820	40.86	20250103	21400	-22.20	20240617	10740	55.03	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
97	20250213	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16840	40	2	0.24	887489940	52034	1.75	17080	17200	16820	21800	11760	16800	17055.96	4.99	-5969	18920	17860	17320	16260	15720	17590	15990	80	5000	500	12430	10	1	14912798	2511	61.01	1.36	12	0.35	276.00	12348.00	21400	20240617	-21.31	10740	20241209	56.80	18380	-8.38	20250212	11820	42.47	20250103	21400	-21.31	20240617	10740	56.80	20241209	3.44	N	083930	500	79 억	744396	N	N	16	N	N
98	20250212	160642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16800	1220	2	7.83	52137105180	2946780	117.57	18070	18380	16780	20250	10910	15580	17693.67	4.72	39252	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2505	60.87	1.36	12	19.76	276.00	12348.00	21400	20240617	-21.50	10740	20241209	56.42	18380	-8.60	20250212	11820	42.13	20250103	21400	-21.50	20240617	10740	56.42	20241209	3.43	N	083930	500	79 억	704064	N	N	16	N	N
99	20250212	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16920	1340	2	8.60	51050940710	2882559	115.01	18070	18380	16780	20250	10910	15580	17710.28	4.72	24468	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2523	61.30	1.37	12	19.33	276.00	12348.00	21400	20240617	-20.93	10740	20241209	57.54	18380	-7.94	20250212	11820	43.15	20250103	21400	-20.93	20240617	10740	57.54	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
100	20250212	140642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17330	1750	2	11.23	48223281280	2716559	108.39	18070	18380	16890	20250	10910	15580	17751.60	4.72	18793	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2584	62.79	1.40	12	18.22	276.00	12348.00	21400	20240617	-19.02	10740	20241209	61.36	18380	-5.71	20250212	11820	46.62	20250103	21400	-19.02	20240617	10740	61.36	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
101	20250212	130644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17360	1780	2	11.42	46279496720	2605186	103.94	18070	18380	16890	20250	10910	15580	17764.37	4.72	19107	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2589	62.90	1.41	12	17.47	276.00	12348.00	21400	20240617	-18.88	10740	20241209	61.64	18380	-5.55	20250212	11820	46.87	20250103	21400	-18.88	20240617	10740	61.64	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
102	20250212	120642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17790	2210	2	14.18	44166833870	2484358	99.12	18070	18380	16890	20250	10910	15580	17777.97	4.72	27949	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2653	64.46	1.44	12	16.66	276.00	12348.00	21400	20240617	-16.87	10740	20241209	65.64	18380	-3.21	20250212	11820	50.51	20250103	21400	-16.87	20240617	10740	65.64	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
103	20250212	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17320	1740	2	11.17	41146651470	2312622	92.27	18070	18380	16890	20250	10910	15580	17792.21	4.72	31548	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2583	62.75	1.40	12	15.51	276.00	12348.00	21400	20240617	-19.07	10740	20241209	61.27	18380	-5.77	20250212	11820	46.53	20250103	21400	-19.07	20240617	10740	61.27	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
104	20250212	100642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17160	1580	2	10.14	34697994460	1940066	77.41	18070	18380	17080	20250	10910	15580	17884.96	4.72	20553	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2559	62.17	1.39	12	13.01	276.00	12348.00	21400	20240617	-19.81	10740	20241209	59.78	18380	-6.64	20250212	11820	45.18	20250103	21400	-19.81	20240617	10740	59.78	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
105	20250212	090645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17650	2070	2	13.29	13228599760	733715	29.27	18070	18280	17550	20250	10910	15580	18029.62	4.72	-16659	18986	17282	15896	14192	12806	18135	15045	80	4670	500	11520	10	1	14912798	2632	63.95	1.43	12	4.92	276.00	12348.00	21400	20240617	-17.52	10740	20241209	64.34	18280	-3.45	20250212	11820	49.32	20250103	21400	-17.52	20240617	10740	64.34	20241209	3.43	N	083930	500	79 억	704064	N	N	18	N	N
106	20250211	160643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15580	920	2	6.28	37989710070	2328403	1339.97	14800	17600	14510	19050	10270	14660	16317.36	4.86	-20160	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2323	56.45	1.26	12	15.61	276.00	12348.00	21400	20240617	-27.20	10740	20241209	45.07	17600	-11.48	20250211	11820	31.81	20250103	21400	-27.20	20240617	10740	45.07	20241209	3.39	N	083930	500	79 억	724487	N	N	18	N	N
107	20250211	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15700	1040	2	7.09	37107016230	2271922	1307.47	14800	17600	14510	19050	10270	14660	16332.87	4.86	-21615	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2341	56.88	1.27	12	15.23	276.00	12348.00	21400	20240617	-26.64	10740	20241209	46.18	17600	-10.80	20250211	11820	32.83	20250103	21400	-26.64	20240617	10740	46.18	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
108	20250211	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15900	1240	2	8.46	33378538970	2035489	1171.40	14800	17600	14510	19050	10270	14660	16398.29	4.86	-30515	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2371	57.61	1.29	12	13.65	276.00	12348.00	21400	20240617	-25.70	10740	20241209	48.04	17600	-9.66	20250211	11820	34.52	20250103	21400	-25.70	20240617	10740	48.04	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
109	20250211	130642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15420	760	2	5.18	3432676950	229107	131.85	14800	15430	14510	19050	10270	14660	14982.85	4.86	20774	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2300	55.87	1.25	12	1.54	276.00	12348.00	21400	20240617	-27.94	10740	20241209	43.58	15820	-2.53	20250203	11820	30.46	20250103	21400	-27.94	20240617	10740	43.58	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
110	20250211	120641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15080	420	2	2.86	2225285190	149911	86.27	14800	15200	14510	19050	10270	14660	14844.04	4.86	7420	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2249	54.64	1.22	12	1.01	276.00	12348.00	21400	20240617	-29.53	10740	20241209	40.41	15820	-4.68	20250203	11820	27.58	20250103	21400	-29.53	20240617	10740	40.41	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
111	20250211	110643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14760	100	2	0.68	1266360940	85934	49.45	14800	14980	14510	19050	10270	14660	14736.44	4.86	3222	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2201	53.48	1.20	12	0.58	276.00	12348.00	21400	20240617	-31.03	10740	20241209	37.43	15820	-6.70	20250203	11820	24.87	20250103	21400	-31.03	20240617	10740	37.43	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
112	20250211	100644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14620	-40	5	-0.27	615068240	41962	24.15	14800	14800	14510	19050	10270	14660	14657.74	4.86	-1778	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2180	52.97	1.18	12	0.28	276.00	12348.00	21400	20240617	-31.68	10740	20241209	36.13	15820	-7.59	20250203	11820	23.69	20250103	21400	-31.68	20240617	10740	36.13	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
113	20250211	090645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14760	100	2	0.68	124352440	8464	4.87	14800	14800	14510	19050	10270	14660	14691.92	4.86	-5408	15320	14990	14550	14220	13780	15155	14385	80	4390	500	10840	10	1	14912798	2201	53.48	1.20	12	0.06	276.00	12348.00	21400	20240617	-31.03	10740	20241209	37.43	15820	-6.70	20250203	11820	24.87	20250103	21400	-31.03	20240617	10740	37.43	20241209	3.39	N	083930	500	79 억	724487	N	N	178	N	N
114	20250210	160639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14660	-40	5	-0.27	2500051020	171873	40.92	14450	14880	14110	19110	10290	14700	14545.82	4.76	14752	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2186	53.12	1.19	12	1.15	276.00	12348.00	21400	20240617	-31.50	10740	20241209	36.50	15820	-7.33	20250203	11820	24.03	20250103	21400	-31.50	20240617	10740	36.50	20241209	3.45	N	083930	500	79 억	710442	N	N	178	N	N
115	20250210	150638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14620	-80	5	-0.54	2370886930	163037	38.81	14450	14880	14110	19110	10290	14700	14541.91	4.76	14039	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2180	52.97	1.18	12	1.09	276.00	12348.00	21400	20240617	-31.68	10740	20241209	36.13	15820	-7.59	20250203	11820	23.69	20250103	21400	-31.68	20240617	10740	36.13	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
116	20250210	140638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14740	40	2	0.27	2043956820	140682	33.49	14450	14880	14110	19110	10290	14700	14528.78	4.76	3177	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2198	53.41	1.19	12	0.94	276.00	12348.00	21400	20240617	-31.12	10740	20241209	37.24	15820	-6.83	20250203	11820	24.70	20250103	21400	-31.12	20240617	10740	37.24	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
117	20250210	130640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14800	100	2	0.68	1861589380	128317	30.55	14450	14880	14110	19110	10290	14700	14507.57	4.76	97	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2207	53.62	1.20	12	0.86	276.00	12348.00	21400	20240617	-30.84	10740	20241209	37.80	15820	-6.45	20250203	11820	25.21	20250103	21400	-30.84	20240617	10740	37.80	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
118	20250210	120636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14720	20	2	0.14	1558957250	107857	25.68	14450	14800	14110	19110	10290	14700	14453.66	4.76	-6223	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2195	53.33	1.19	12	0.72	276.00	12348.00	21400	20240617	-31.21	10740	20241209	37.06	15820	-6.95	20250203	11820	24.53	20250103	21400	-31.21	20240617	10740	37.06	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
119	20250210	110635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14750	50	2	0.34	1121826940	78164	18.61	14450	14750	14110	19110	10290	14700	14351.71	4.76	-7590	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2200	53.44	1.19	12	0.52	276.00	12348.00	21400	20240617	-31.07	10740	20241209	37.34	15820	-6.76	20250203	11820	24.79	20250103	21400	-31.07	20240617	10740	37.34	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
120	20250210	100635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14390	-310	5	-2.11	782674140	54886	13.07	14450	14480	14110	19110	10290	14700	14259.07	4.76	-13065	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2146	52.14	1.17	12	0.37	276.00	12348.00	21400	20240617	-32.76	10740	20241209	33.99	15820	-9.04	20250203	11820	21.74	20250103	21400	-32.76	20240617	10740	33.99	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
121	20250210	090632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	-480	5	-3.27	210096030	14696	3.50	14450	14450	14200	19110	10290	14700	14292.95	4.76	-1725	15660	15180	14640	14160	13620	14910	13890	80	4410	500	10870	10	1	14912798	2121	51.52	1.15	12	0.10	276.00	12348.00	21400	20240617	-33.55	10740	20241209	32.40	15820	-10.11	20250203	11820	20.30	20250103	21400	-33.55	20240617	10740	32.40	20241209	3.45	N	083930	500	79 억	710442	N	N	123	N	N
122	20250207	160628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14700	290	2	2.01	6126659960	418331	75.37	14750	15120	14100	18730	10090	14410	14645.51	4.75	1457	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2192	53.26	1.19	12	2.81	276.00	12348.00	21400	20240617	-31.31	10740	20241209	36.87	15820	-7.08	20250203	11820	24.37	20250103	21400	-31.31	20240617	10740	36.87	20241209	3.39	N	083930	500	79 억	708347	N	N	123	N	N
123	20250207	150629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14730	320	2	2.22	5994420600	409333	73.75	14750	15120	14100	18730	10090	14410	14644.40	4.75	2826	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2197	53.37	1.19	12	2.74	276.00	12348.00	21400	20240617	-31.17	10740	20241209	37.15	15820	-6.89	20250203	11820	24.62	20250103	21400	-31.17	20240617	10740	37.15	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
124	20250207	140628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14750	340	2	2.36	5654445310	386230	69.59	14750	15120	14100	18730	10090	14410	14640.14	4.75	6184	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2200	53.44	1.19	12	2.59	276.00	12348.00	21400	20240617	-31.07	10740	20241209	37.34	15820	-6.76	20250203	11820	24.79	20250103	21400	-31.07	20240617	10740	37.34	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
125	20250207	130627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14670	260	2	1.80	5410584300	369617	66.60	14750	15120	14100	18730	10090	14410	14638.40	4.75	6441	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2188	53.15	1.19	12	2.48	276.00	12348.00	21400	20240617	-31.45	10740	20241209	36.59	15820	-7.27	20250203	11820	24.11	20250103	21400	-31.45	20240617	10740	36.59	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
126	20250207	120627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14600	190	2	1.32	5008409740	342170	61.65	14750	15120	14100	18730	10090	14410	14637.25	4.75	11799	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2177	52.90	1.18	12	2.29	276.00	12348.00	21400	20240617	-31.78	10740	20241209	35.94	15820	-7.71	20250203	11820	23.52	20250103	21400	-31.78	20240617	10740	35.94	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
127	20250207	110625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15070	660	2	4.58	3870219500	265744	47.88	14750	15120	14100	18730	10090	14410	14563.76	4.75	9873	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2247	54.60	1.22	12	1.78	276.00	12348.00	21400	20240617	-29.58	10740	20241209	40.32	15820	-4.74	20250203	11820	27.50	20250103	21400	-29.58	20240617	10740	40.32	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
128	20250207	100627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14160	-250	5	-1.73	2522740650	173945	31.34	14750	14840	14100	18730	10090	14410	14503.13	4.75	-4467	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2112	51.30	1.15	12	1.17	276.00	12348.00	21400	20240617	-33.83	10740	20241209	31.84	15820	-10.49	20250203	11820	19.80	20250103	21400	-33.83	20240617	10740	31.84	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
129	20250207	090631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	160	2	1.11	825852550	56162	10.12	14750	14840	14540	18730	10090	14410	14705.21	4.75	-2616	15010	14710	14200	13900	13390	14455	13645	80	4320	500	10660	10	1	14912798	2173	52.79	1.18	12	0.38	276.00	12348.00	21400	20240617	-31.92	10740	20241209	35.66	15820	-7.90	20250203	11820	23.27	20250103	21400	-31.92	20240617	10740	35.66	20241209	3.39	N	083930	500	79 억	708347	N	N	85	N	N
130	20250206	160612	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	1400	2	10.76	7699899340	544626	646.18	14500	14500	13690	16910	9110	13010	14137.26	4.84	-13433	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2149	52.21	1.17	12	3.65	276.00	12348.00	21400	20240617	-32.66	10740	20241209	34.17	15820	-8.91	20250203	11820	21.91	20250103	21400	-32.66	20240617	10740	34.17	20241209	3.43	N	083930	500	79 억	722499	N	N	85	N	N
131	20250206	150615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14180	1170	2	8.99	7009129040	496414	588.98	14500	14500	13690	16910	9110	13010	14119.52	4.84	-16674	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2115	51.38	1.15	12	3.33	276.00	12348.00	21400	20240617	-33.74	10740	20241209	32.03	15820	-10.37	20250203	11820	19.97	20250103	21400	-33.74	20240617	10740	32.03	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
132	20250206	140616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13820	810	2	6.23	6307735230	446402	529.64	14500	14500	13690	16910	9110	13010	14130.17	4.84	-26507	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2061	50.07	1.12	12	2.99	276.00	12348.00	21400	20240617	-35.42	10740	20241209	28.68	15820	-12.64	20250203	11820	16.92	20250103	21400	-35.42	20240617	10740	28.68	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
133	20250206	130614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13980	970	2	7.46	6051150610	427922	507.71	14500	14500	13690	16910	9110	13010	14140.78	4.84	-23289	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2085	50.65	1.13	12	2.87	276.00	12348.00	21400	20240617	-34.67	10740	20241209	30.17	15820	-11.63	20250203	11820	18.27	20250103	21400	-34.67	20240617	10740	30.17	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
134	20250206	120611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13970	960	2	7.38	5910699080	417851	495.77	14500	14500	13690	16910	9110	13010	14145.47	4.84	-22013	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2083	50.62	1.13	12	2.80	276.00	12348.00	21400	20240617	-34.72	10740	20241209	30.07	15820	-11.69	20250203	11820	18.19	20250103	21400	-34.72	20240617	10740	30.07	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
135	20250206	110606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13810	800	2	6.15	5634795860	398013	472.23	14500	14500	13690	16910	9110	13010	14157.32	4.84	-21449	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2059	50.04	1.12	12	2.67	276.00	12348.00	21400	20240617	-35.47	10740	20241209	28.58	15820	-12.71	20250203	11820	16.84	20250103	21400	-35.47	20240617	10740	28.58	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
136	20250206	100608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13920	910	2	6.99	5036961390	354650	420.78	14500	14500	13740	16910	9110	13010	14202.63	4.84	-19296	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2076	50.43	1.13	12	2.38	276.00	12348.00	21400	20240617	-34.95	10740	20241209	29.61	15820	-12.01	20250203	11820	17.77	20250103	21400	-34.95	20240617	10740	29.61	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
137	20250206	090616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14190	1180	2	9.07	2330982410	162483	192.78	14500	14500	14000	16910	9110	13010	14346.01	4.84	2317	13356	13182	13046	12872	12736	13270	12960	80	3900	500	9620	10	1	14912798	2116	51.41	1.15	12	1.09	276.00	12348.00	21400	20240617	-33.69	10740	20241209	32.12	15820	-10.30	20250203	11820	20.05	20250103	21400	-33.69	20240617	10740	32.12	20241209	3.43	N	083930	500	79 억	722499	N	N	18	N	N
138	20250205	160606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	70	2	0.54	1092559010	83850	50.52	12980	13220	12910	16820	9060	12940	13029.93	4.82	1786	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1940	47.14	1.05	12	0.56	276.00	12348.00	21400	20240617	-39.21	10740	20241209	21.14	15820	-17.76	20250203	11820	10.07	20250103	21400	-39.21	20240617	10740	21.14	20241209	3.16	N	083930	500	79 억	719145	N	N	18	N	N
139	20250205	150608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13000	60	2	0.46	1029208510	78982	47.58	12980	13220	12910	16820	9060	12940	13030.92	4.82	-114	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1939	47.10	1.05	12	0.53	276.00	12348.00	21400	20240617	-39.25	10740	20241209	21.04	15820	-17.83	20250203	11820	9.98	20250103	21400	-39.25	20240617	10740	21.04	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
140	20250205	140609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12990	50	2	0.39	863524440	66241	39.91	12980	13220	12910	16820	9060	12940	13036.10	4.82	-166	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1937	47.07	1.05	12	0.44	276.00	12348.00	21400	20240617	-39.30	10740	20241209	20.95	15820	-17.89	20250203	11820	9.90	20250103	21400	-39.30	20240617	10740	20.95	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
141	20250205	130607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	70	2	0.54	793680770	60867	36.67	12980	13220	12910	16820	9060	12940	13039.59	4.82	2702	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1940	47.14	1.05	12	0.41	276.00	12348.00	21400	20240617	-39.21	10740	20241209	21.14	15820	-17.76	20250203	11820	10.07	20250103	21400	-39.21	20240617	10740	21.14	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
142	20250205	120609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13000	60	2	0.46	690909750	52994	31.93	12980	13220	12910	16820	9060	12940	13037.51	4.82	1971	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1939	47.10	1.05	12	0.36	276.00	12348.00	21400	20240617	-39.25	10740	20241209	21.04	15820	-17.83	20250203	11820	9.98	20250103	21400	-39.25	20240617	10740	21.04	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
143	20250205	110608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12980	40	2	0.31	643280030	49328	29.72	12980	13220	12910	16820	9060	12940	13040.87	4.82	2686	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1936	47.03	1.05	12	0.33	276.00	12348.00	21400	20240617	-39.35	10740	20241209	20.86	15820	-17.95	20250203	11820	9.81	20250103	21400	-39.35	20240617	10740	20.86	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
144	20250205	100613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12960	20	2	0.15	504279170	38621	23.27	12980	13220	12940	16820	9060	12940	13057.12	4.82	627	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1933	46.96	1.05	12	0.26	276.00	12348.00	21400	20240617	-39.44	10740	20241209	20.67	15820	-18.08	20250203	11820	9.64	20250103	21400	-39.44	20240617	10740	20.67	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
145	20250205	090617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13050	110	2	0.85	92110850	7061	4.25	12980	13150	12980	16820	9060	12940	13045.01	4.82	2112	14153	13546	13073	12466	11993	13310	12230	80	3880	500	9570	10	1	14912798	1946	47.28	1.06	12	0.05	276.00	12348.00	21400	20240617	-39.02	10740	20241209	21.51	15820	-17.51	20250203	11820	10.41	20250103	21400	-39.02	20240617	10740	21.51	20241209	3.16	N	083930	500	79 억	719145	N	N	98	N	N
146	20250204	160558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12940	-410	5	-3.07	2193071570	165379	16.00	13570	13680	12600	17350	9350	13350	13262.98	4.76	9130	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1930	46.88	1.05	12	1.11	276.00	12348.00	21400	20240617	-39.53	10740	20241209	20.48	15820	-18.20	20250203	11820	9.48	20250103	21400	-39.53	20240617	10740	20.48	20241209	3.07	N	083930	500	79 억	710013	N	N	98	N	N
147	20250204	150603	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13050	-300	5	-2.25	1776032830	133080	12.87	13570	13680	12600	17350	9350	13350	13345.60	4.76	2820	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1946	47.28	1.06	12	0.89	276.00	12348.00	21400	20240617	-39.02	10740	20241209	21.51	15820	-17.51	20250203	11820	10.41	20250103	21400	-39.02	20240617	10740	21.51	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
148	20250204	140601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13280	-70	5	-0.52	1412726090	105404	10.20	13570	13680	12600	17350	9350	13350	13402.97	4.76	2017	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1980	48.12	1.08	12	0.71	276.00	12348.00	21400	20240617	-37.94	10740	20241209	23.65	15820	-16.06	20250203	11820	12.35	20250103	21400	-37.94	20240617	10740	23.65	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
149	20250204	130602	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13370	20	2	0.15	1153608950	85876	8.31	13570	13680	12600	17350	9350	13350	13433.43	4.76	7410	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1994	48.44	1.08	12	0.58	276.00	12348.00	21400	20240617	-37.52	10740	20241209	24.49	15820	-15.49	20250203	11820	13.11	20250103	21400	-37.52	20240617	10740	24.49	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
150	20250204	120608	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	80	2	0.60	1077434580	80182	7.76	13570	13680	12600	17350	9350	13350	13437.37	4.76	7008	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	2003	48.66	1.09	12	0.54	276.00	12348.00	21400	20240617	-37.24	10740	20241209	25.05	15820	-15.11	20250203	11820	13.62	20250103	21400	-37.24	20240617	10740	25.05	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
151	20250204	110555	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13340	-10	5	-0.07	966983450	71977	6.96	13570	13680	12600	17350	9350	13350	13434.62	4.76	5622	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1989	48.33	1.08	12	0.48	276.00	12348.00	21400	20240617	-37.66	10740	20241209	24.21	15820	-15.68	20250203	11820	12.86	20250103	21400	-37.66	20240617	10740	24.21	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
152	20250204	100601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13350	0	3	0.00	801903280	59630	5.77	13570	13680	12600	17350	9350	13350	13447.99	4.76	6282	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	1991	48.37	1.08	12	0.40	276.00	12348.00	21400	20240617	-37.62	10740	20241209	24.30	15820	-15.61	20250203	11820	12.94	20250103	21400	-37.62	20240617	10740	24.30	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N
153	20250204	090600	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13560	210	2	1.57	165853510	12194	1.18	13570	13680	13540	17350	9350	13350	13601.36	4.76	-1460	17010	15180	13990	12160	10970	14585	11565	80	4000	500	9870	10	1	14912798	2022	49.13	1.10	12	0.08	276.00	12348.00	21400	20240617	-36.64	10740	20241209	26.26	15820	-14.29	20250203	11820	14.72	20250103	21400	-36.64	20240617	10740	26.26	20241209	3.07	N	083930	500	79 억	710013	N	N	55	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History