KissMeData/299030/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	-1500	5	-6.33	889299050	39248	205.28	23700	23700	22050	30800	16600	23700	22658.53	1.66	-7141	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1775	-47.54	1.60	12	0.49	-467.00	13871.00	73100	20240308	-69.63	16500	20241210	34.55	25450	-12.77	20250224	17150	29.45	20250102	73100	-69.63	20240308	16500	34.55	20241210	1.56	N	299030	500	40 억	132377	N	N	5	N	N
3	20250228	151216	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	-1550	5	-6.54	842446850	37137	194.24	23700	23700	22050	30800	16600	23700	22684.84	1.66	-5757	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1771	-47.43	1.60	12	0.46	-467.00	13871.00	73100	20240308	-69.70	16500	20241210	34.24	25450	-12.97	20250224	17150	29.15	20250102	73100	-69.70	20240308	16500	34.24	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
4	20250228	141217	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-1100	5	-4.64	668364350	29329	153.40	23700	23700	22250	30800	16600	23700	22788.51	1.66	-4126	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1807	-48.39	1.63	12	0.37	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	25450	-11.20	20250224	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
5	20250228	131210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-1300	5	-5.49	613026650	26879	140.59	23700	23700	22250	30800	16600	23700	22806.90	1.66	-3528	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1791	-47.97	1.61	12	0.34	-467.00	13871.00	73100	20240308	-69.36	16500	20241210	35.76	25450	-11.98	20250224	17150	30.61	20250102	73100	-69.36	20240308	16500	35.76	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
6	20250228	121204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	-1250	5	-5.27	551775800	24142	126.27	23700	23700	22400	30800	16600	23700	22855.43	1.66	-3314	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1795	-48.07	1.62	12	0.30	-467.00	13871.00	73100	20240308	-69.29	16500	20241210	36.06	25450	-11.79	20250224	17150	30.90	20250102	73100	-69.29	20240308	16500	36.06	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
7	20250228	111208	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-1100	5	-4.64	416373300	18135	94.85	23700	23700	22550	30800	16600	23700	22959.65	1.66	-2268	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1807	-48.39	1.63	12	0.23	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	25450	-11.20	20250224	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
8	20250228	101207	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23150	-550	5	-2.32	261492550	11323	59.22	23700	23700	22900	30800	16600	23700	23093.93	1.66	-1658	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1851	-49.57	1.67	12	0.14	-467.00	13871.00	73100	20240308	-68.33	16500	20241210	40.30	25450	-9.04	20250224	17150	34.99	20250102	73100	-68.33	20240308	16500	40.30	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
9	20250228	091211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-650	5	-2.74	100370800	4331	22.65	23700	23700	23000	30800	16600	23700	23174.97	1.66	-602	24466	24082	23766	23382	23066	24050	23350	41	7100	500	16590	50	1	7994910	1843	-49.36	1.66	12	0.05	-467.00	13871.00	73100	20240308	-68.47	16500	20241210	39.70	25450	-9.43	20250224	17150	34.40	20250102	73100	-68.47	20240308	16500	39.70	20241210	1.56	N	299030	500	40 억	132377	N	N	3	N	N
10	20250227	161157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	-450	5	-1.86	448550000	18892	54.12	23700	24150	23450	31350	16950	24150	23742.86	1.58	-4631	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1895	-50.75	1.71	12	0.24	-467.00	13871.00	73100	20240308	-67.58	16500	20241210	43.64	25450	-6.88	20250224	17150	38.19	20250102	73100	-67.58	20240308	16500	43.64	20241210	1.55	N	299030	500	40 억	126497	N	N	3	N	N
11	20250227	151158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-400	5	-1.66	411775000	17343	49.68	23700	24150	23450	31350	16950	24150	23743.01	1.58	-4432	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1899	-50.86	1.71	12	0.22	-467.00	13871.00	73100	20240308	-67.51	16500	20241210	43.94	25450	-6.68	20250224	17150	38.48	20250102	73100	-67.51	20240308	16500	43.94	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
12	20250227	141200	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-500	5	-2.07	369682200	15568	44.60	23700	24150	23450	31350	16950	24150	23746.29	1.58	-4033	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1891	-50.64	1.70	12	0.19	-467.00	13871.00	73100	20240308	-67.65	16500	20241210	43.33	25450	-7.07	20250224	17150	37.90	20250102	73100	-67.65	20240308	16500	43.33	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
13	20250227	131158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	-300	5	-1.24	338629650	14259	40.85	23700	24150	23450	31350	16950	24150	23748.49	1.58	-3921	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1907	-51.07	1.72	12	0.18	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25450	-6.29	20250224	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
14	20250227	121154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	-350	5	-1.45	317892550	13390	38.36	23700	24150	23450	31350	16950	24150	23741.04	1.58	-3580	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1903	-50.96	1.72	12	0.17	-467.00	13871.00	73100	20240308	-67.44	16500	20241210	44.24	25450	-6.48	20250224	17150	38.78	20250102	73100	-67.44	20240308	16500	44.24	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
15	20250227	111204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	-450	5	-1.86	286625850	12072	34.58	23700	24150	23450	31350	16950	24150	23743.03	1.58	-3483	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1895	-50.75	1.71	12	0.15	-467.00	13871.00	73100	20240308	-67.58	16500	20241210	43.64	25450	-6.88	20250224	17150	38.19	20250102	73100	-67.58	20240308	16500	43.64	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
16	20250227	101235	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	-350	5	-1.45	221683850	9340	26.76	23700	24150	23450	31350	16950	24150	23734.89	1.58	-2683	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1903	-50.96	1.72	12	0.12	-467.00	13871.00	73100	20240308	-67.44	16500	20241210	44.24	25450	-6.48	20250224	17150	38.78	20250102	73100	-67.44	20240308	16500	44.24	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
17	20250227	091249	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23950	-200	5	-0.83	69860000	2933	8.40	23700	24150	23700	31350	16950	24150	23818.62	1.58	114	25250	24700	23850	23300	22450	24975	23575	41	7200	500	16900	50	1	7994910	1915	-51.28	1.73	12	0.04	-467.00	13871.00	73100	20240308	-67.24	16500	20241210	45.15	25450	-5.89	20250224	17150	39.65	20250102	73100	-67.24	20240308	16500	45.15	20241210	1.55	N	299030	500	40 억	126497	N	N	1	N	N
18	20250226	161157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	850	2	3.65	827226650	34377	64.26	23000	24400	23000	30250	16350	23300	24063.32	1.48	8645	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1931	-51.71	1.74	12	0.43	-467.00	13871.00	73100	20240308	-66.96	16500	20241210	46.36	25450	-5.11	20250224	17150	40.82	20250102	73100	-66.96	20240308	16500	46.36	20241210	1.59	N	299030	500	40 억	118503	N	N	1	N	N
19	20250226	151203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	900	2	3.86	794414600	33022	61.73	23000	24400	23000	30250	16350	23300	24057.13	1.48	8554	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1935	-51.82	1.74	12	0.41	-467.00	13871.00	73100	20240308	-66.89	16500	20241210	46.67	25450	-4.91	20250224	17150	41.11	20250102	73100	-66.89	20240308	16500	46.67	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
20	20250226	141200	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	800	2	3.43	729969050	30338	56.71	23000	24400	23000	30250	16350	23300	24061.21	1.48	8360	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1927	-51.61	1.74	12	0.38	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25450	-5.30	20250224	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
21	20250226	131158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	800	2	3.43	691600350	28751	53.75	23000	24400	23000	30250	16350	23300	24054.83	1.48	8234	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1927	-51.61	1.74	12	0.36	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25450	-5.30	20250224	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
22	20250226	121158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24300	1000	2	4.29	578234850	24077	45.01	23000	24400	23000	30250	16350	23300	24016.07	1.48	6635	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1943	-52.03	1.75	12	0.30	-467.00	13871.00	73100	20240308	-66.76	16500	20241210	47.27	25450	-4.52	20250224	17150	41.69	20250102	73100	-66.76	20240308	16500	47.27	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
23	20250226	111156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24300	1000	2	4.29	441731800	18452	34.49	23000	24300	23000	30250	16350	23300	23939.51	1.48	4432	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1943	-52.03	1.75	12	0.23	-467.00	13871.00	73100	20240308	-66.76	16500	20241210	47.27	25450	-4.52	20250224	17150	41.69	20250102	73100	-66.76	20240308	16500	47.27	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
24	20250226	101154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	350	2	1.50	238918800	10041	18.77	23000	24100	23000	30250	16350	23300	23794.32	1.48	1139	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1891	-50.64	1.70	12	0.13	-467.00	13871.00	73100	20240308	-67.65	16500	20241210	43.33	25450	-7.07	20250224	17150	37.90	20250102	73100	-67.65	20240308	16500	43.33	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
25	20250226	091205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	550	2	2.36	69761200	2961	5.54	23000	23950	23000	30250	16350	23300	23560.01	1.48	496	25400	24350	23800	22750	22200	24075	22475	41	6950	500	16310	50	1	7994910	1907	-51.07	1.72	12	0.04	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25450	-6.29	20250224	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.59	N	299030	500	40 억	118503	N	N	16	N	N
26	20250225	161148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	-1550	5	-6.24	1261873700	53213	73.03	24850	24850	23250	32300	17400	24850	23714.10	1.77	-23856	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1863	-49.89	1.68	12	0.67	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25450	-8.45	20250224	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.67	N	299030	500	40 억	141380	N	N	16	N	N
27	20250225	151148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	-1500	5	-6.04	1198264000	50483	69.29	24850	24850	23250	32300	17400	24850	23735.97	1.77	-22514	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1867	-50.00	1.68	12	0.63	-467.00	13871.00	73100	20240308	-68.06	16500	20241210	41.52	25450	-8.25	20250224	17150	36.15	20250102	73100	-68.06	20240308	16500	41.52	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
28	20250225	141146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	-1350	5	-5.43	1029662350	43264	59.38	24850	24850	23400	32300	17400	24850	23799.49	1.77	-18974	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1879	-50.32	1.69	12	0.54	-467.00	13871.00	73100	20240308	-67.85	16500	20241210	42.42	25450	-7.66	20250224	17150	37.03	20250102	73100	-67.85	20240308	16500	42.42	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
29	20250225	131153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-1200	5	-4.83	720606250	30153	41.38	24850	24850	23550	32300	17400	24850	23898.30	1.77	-12986	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1891	-50.64	1.70	12	0.38	-467.00	13871.00	73100	20240308	-67.65	16500	20241210	43.33	25450	-7.07	20250224	17150	37.90	20250102	73100	-67.65	20240308	16500	43.33	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
30	20250225	121150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-1100	5	-4.43	609566650	25466	34.95	24850	24850	23550	32300	17400	24850	23936.45	1.77	-10464	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1899	-50.86	1.71	12	0.32	-467.00	13871.00	73100	20240308	-67.51	16500	20241210	43.94	25450	-6.68	20250224	17150	38.48	20250102	73100	-67.51	20240308	16500	43.94	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
31	20250225	111148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-1100	5	-4.43	521086150	21740	29.84	24850	24850	23550	32300	17400	24850	23968.96	1.77	-8080	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1899	-50.86	1.71	12	0.27	-467.00	13871.00	73100	20240308	-67.51	16500	20241210	43.94	25450	-6.68	20250224	17150	38.48	20250102	73100	-67.51	20240308	16500	43.94	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
32	20250225	101146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	-1050	5	-4.23	442949400	18449	25.32	24850	24850	23550	32300	17400	24850	24009.35	1.77	-6427	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1903	-50.96	1.72	12	0.23	-467.00	13871.00	73100	20240308	-67.44	16500	20241210	44.24	25450	-6.48	20250224	17150	38.78	20250102	73100	-67.44	20240308	16500	44.24	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
33	20250225	091153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	-750	5	-3.02	177820850	7312	10.04	24850	24850	23950	32300	17400	24850	24318.97	1.77	-2385	26450	25650	24650	23850	22850	26050	24250	41	7450	500	17390	50	1	7994910	1927	-51.61	1.74	12	0.09	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25450	-5.30	20250224	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.67	N	299030	500	40 억	141380	N	N	5	N	N
34	20250224	161138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24850	850	2	3.54	1793936950	72610	128.88	24000	25450	23650	31200	16800	24000	24706.50	1.90	-9330	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1987	-53.21	1.79	12	0.91	-467.00	13871.00	73100	20240308	-66.01	16500	20241210	50.61	25450	-2.36	20250224	17150	44.90	20250102	73100	-66.01	20240308	16500	50.61	20241210	1.66	N	299030	500	40 억	152190	N	N	5	N	N
35	20250224	151139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24800	800	2	3.33	1730483000	70052	124.34	24000	25450	23650	31200	16800	24000	24702.92	1.90	-9520	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1983	-53.10	1.79	12	0.88	-467.00	13871.00	73100	20240308	-66.07	16500	20241210	50.30	25450	-2.55	20250224	17150	44.61	20250102	73100	-66.07	20240308	16500	50.30	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
36	20250224	141136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24550	550	2	2.29	1595777150	64596	114.65	24000	25450	23650	31200	16800	24000	24704.05	1.90	-9836	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1963	-52.57	1.77	12	0.81	-467.00	13871.00	73100	20240308	-66.42	16500	20241210	48.79	25450	-3.54	20250224	17150	43.15	20250102	73100	-66.42	20240308	16500	48.79	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
37	20250224	131139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24650	650	2	2.71	1449930200	58681	104.15	24000	25450	23650	31200	16800	24000	24708.78	1.90	-12109	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1971	-52.78	1.78	12	0.73	-467.00	13871.00	73100	20240308	-66.28	16500	20241210	49.39	25450	-3.14	20250224	17150	43.73	20250102	73100	-66.28	20240308	16500	49.39	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
38	20250224	121136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24400	400	2	1.67	1340810550	54238	96.27	24000	25450	23650	31200	16800	24000	24720.98	1.90	-13419	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1951	-52.25	1.76	12	0.68	-467.00	13871.00	73100	20240308	-66.62	16500	20241210	47.88	25450	-4.13	20250224	17150	42.27	20250102	73100	-66.62	20240308	16500	47.88	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
39	20250224	111133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24400	400	2	1.67	1247426300	50414	89.48	24000	25450	23650	31200	16800	24000	24743.77	1.90	-12382	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1951	-52.25	1.76	12	0.63	-467.00	13871.00	73100	20240308	-66.62	16500	20241210	47.88	25450	-4.13	20250224	17150	42.27	20250102	73100	-66.62	20240308	16500	47.88	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
40	20250224	101132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24650	650	2	2.71	1095223050	44201	78.45	24000	25450	23650	31200	16800	24000	24778.38	1.90	-9196	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1971	-52.78	1.78	12	0.55	-467.00	13871.00	73100	20240308	-66.28	16500	20241210	49.39	25450	-3.14	20250224	17150	43.73	20250102	73100	-66.28	20240308	16500	49.39	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
41	20250224	091140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24550	550	2	2.29	175073900	7244	12.86	24000	24600	23650	31200	16800	24000	24168.31	1.90	778	24966	24482	23916	23432	22866	24725	23675	41	7200	500	16800	50	1	7994910	1963	-52.57	1.77	12	0.09	-467.00	13871.00	73100	20240308	-66.42	16500	20241210	48.79	25200	-2.58	20250116	17150	43.15	20250102	73100	-66.42	20240308	16500	48.79	20241210	1.66	N	299030	500	40 억	152190	N	N	7	N	N
42	20250221	161129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	350	2	1.48	1340295550	55885	106.90	23650	24400	23350	30700	16600	23650	23983.10	1.83	6088	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1919	-51.39	1.73	12	0.70	-467.00	13871.00	73100	20240308	-67.17	16500	20241210	45.45	25200	-4.76	20250116	17150	39.94	20250102	73100	-67.17	20240308	16500	45.45	20241210	1.72	N	299030	500	40 억	146615	N	N	7	N	N
43	20250221	151134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	600	2	2.54	1278522850	53318	101.99	23650	24400	23350	30700	16600	23650	23979.23	1.83	5920	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1939	-51.93	1.75	12	0.67	-467.00	13871.00	73100	20240308	-66.83	16500	20241210	46.97	25200	-3.77	20250116	17150	41.40	20250102	73100	-66.83	20240308	16500	46.97	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
44	20250221	141135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	-50	5	-0.21	941301600	39242	75.06	23650	24400	23350	30700	16600	23650	23987.15	1.83	1675	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1887	-50.54	1.70	12	0.49	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
45	20250221	131133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	400	2	1.69	784429650	32645	62.44	23650	24400	23350	30700	16600	23650	24029.16	1.83	2401	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1923	-51.50	1.73	12	0.41	-467.00	13871.00	73100	20240308	-67.10	16500	20241210	45.76	25200	-4.56	20250116	17150	40.23	20250102	73100	-67.10	20240308	16500	45.76	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
46	20250221	121134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23950	300	2	1.27	665633700	27699	52.98	23650	24400	23350	30700	16600	23650	24031.05	1.83	2709	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1915	-51.28	1.73	12	0.35	-467.00	13871.00	73100	20240308	-67.24	16500	20241210	45.15	25200	-4.96	20250116	17150	39.65	20250102	73100	-67.24	20240308	16500	45.15	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
47	20250221	111130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	200	2	0.85	575932550	23926	45.77	23650	24400	23350	30700	16600	23650	24071.52	1.83	3194	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1907	-51.07	1.72	12	0.30	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25200	-5.36	20250116	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
48	20250221	101132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	500	2	2.11	418975050	17409	33.30	23650	24400	23350	30700	16600	23650	24066.72	1.83	4843	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1931	-51.71	1.74	12	0.22	-467.00	13871.00	73100	20240308	-66.96	16500	20241210	46.36	25200	-4.17	20250116	17150	40.82	20250102	73100	-66.96	20240308	16500	46.36	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
49	20250221	091135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	600	2	2.54	113101300	4703	9.00	23650	24400	23350	30700	16600	23650	24049.27	1.83	1427	24950	24300	23900	23250	22850	24100	23050	41	7050	500	16550	50	1	7994910	1939	-51.93	1.75	12	0.06	-467.00	13871.00	73100	20240308	-66.83	16500	20241210	46.97	25200	-3.77	20250116	17150	41.40	20250102	73100	-66.83	20240308	16500	46.97	20241210	1.72	N	299030	500	40 억	146615	N	N	45	N	N
50	20250220	161123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-550	5	-2.27	1239545300	51718	78.71	24500	24550	23500	31450	16950	24200	23967.49	1.97	-10833	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1891	-50.64	1.70	12	0.65	-467.00	13871.00	73100	20240308	-67.65	16500	20241210	43.33	25200	-6.15	20250116	17150	37.90	20250102	73100	-67.65	20240308	16500	43.33	20241210	1.69	N	299030	500	40 억	157687	N	N	45	N	N
51	20250220	151129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	-500	5	-2.07	1190681050	49655	75.57	24500	24550	23500	31450	16950	24200	23979.08	1.97	-10879	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1895	-50.75	1.71	12	0.62	-467.00	13871.00	73100	20240308	-67.58	16500	20241210	43.64	25200	-5.95	20250116	17150	38.19	20250102	73100	-67.58	20240308	16500	43.64	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
52	20250220	141129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	-350	5	-1.45	1071182700	44595	67.87	24500	24550	23550	31450	16950	24200	24020.24	1.97	-10440	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1907	-51.07	1.72	12	0.56	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25200	-5.36	20250116	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
53	20250220	131125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	-50	5	-0.21	787197200	32697	49.76	24500	24550	23800	31450	16950	24200	24075.52	1.97	-4601	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1931	-51.71	1.74	12	0.41	-467.00	13871.00	73100	20240308	-66.96	16500	20241210	46.36	25200	-4.17	20250116	17150	40.82	20250102	73100	-66.96	20240308	16500	46.36	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
54	20250220	121127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-300	5	-1.24	632715050	26260	39.96	24500	24550	23800	31450	16950	24200	24094.25	1.97	-1992	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1911	-51.18	1.72	12	0.33	-467.00	13871.00	73100	20240308	-67.31	16500	20241210	44.85	25200	-5.16	20250116	17150	39.36	20250102	73100	-67.31	20240308	16500	44.85	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
55	20250220	111127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-300	5	-1.24	554893800	23022	35.04	24500	24550	23800	31450	16950	24200	24102.76	1.97	-495	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1911	-51.18	1.72	12	0.29	-467.00	13871.00	73100	20240308	-67.31	16500	20241210	44.85	25200	-5.16	20250116	17150	39.36	20250102	73100	-67.31	20240308	16500	44.85	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
56	20250220	101127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	-200	5	-0.83	449688750	18617	28.33	24500	24550	23900	31450	16950	24200	24154.74	1.97	365	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1919	-51.39	1.73	12	0.23	-467.00	13871.00	73100	20240308	-67.17	16500	20241210	45.45	25200	-4.76	20250116	17150	39.94	20250102	73100	-67.17	20240308	16500	45.45	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
57	20250220	091131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24450	250	2	1.03	147786600	6092	9.27	24500	24550	24000	31450	16950	24200	24259.13	1.97	85	24933	24566	24133	23766	23333	24750	23950	41	7250	500	16940	50	1	7994910	1955	-52.36	1.76	12	0.08	-467.00	13871.00	73100	20240308	-66.55	16500	20241210	48.18	25200	-2.98	20250116	17150	42.57	20250102	73100	-66.55	20240308	16500	48.18	20241210	1.69	N	299030	500	40 억	157687	N	N	547	N	N
58	20250219	161122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	350	2	1.47	1585268150	65586	198.32	23950	24500	23700	31000	16700	23850	24170.83	2.08	-7788	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1935	-51.82	1.74	12	0.82	-467.00	13871.00	73100	20240308	-66.89	16500	20241210	46.67	25200	-3.97	20250116	17150	41.11	20250102	73100	-66.89	20240308	16500	46.67	20241210	1.70	N	299030	500	40 억	166442	N	N	547	N	N
59	20250219	151126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	400	2	1.68	1534835350	63505	192.03	23950	24500	23700	31000	16700	23850	24168.73	2.08	-7869	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1939	-51.93	1.75	12	0.79	-467.00	13871.00	73100	20240308	-66.83	16500	20241210	46.97	25200	-3.77	20250116	17150	41.40	20250102	73100	-66.83	20240308	16500	46.97	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
60	20250219	141121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24300	450	2	1.89	1392839800	57657	174.35	23950	24500	23700	31000	16700	23850	24157.34	2.08	-7325	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1943	-52.03	1.75	12	0.72	-467.00	13871.00	73100	20240308	-66.76	16500	20241210	47.27	25200	-3.57	20250116	17150	41.69	20250102	73100	-66.76	20240308	16500	47.27	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
61	20250219	131122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	400	2	1.68	1237994150	51281	155.07	23950	24500	23700	31000	16700	23850	24141.38	2.08	-8011	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1939	-51.93	1.75	12	0.64	-467.00	13871.00	73100	20240308	-66.83	16500	20241210	46.97	25200	-3.77	20250116	17150	41.40	20250102	73100	-66.83	20240308	16500	46.97	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
62	20250219	121122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	250	2	1.05	1036097100	42888	129.69	23950	24500	23700	31000	16700	23850	24158.21	2.08	-3939	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1927	-51.61	1.74	12	0.54	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25200	-4.37	20250116	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
63	20250219	111123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	250	2	1.05	918568800	38025	114.98	23950	24500	23700	31000	16700	23850	24156.97	2.08	-2230	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1927	-51.61	1.74	12	0.48	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25200	-4.37	20250116	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
64	20250219	101123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	400	2	1.68	598117850	24839	75.11	23950	24350	23700	31000	16700	23850	24079.79	2.08	-139	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1939	-51.93	1.75	12	0.31	-467.00	13871.00	73100	20240308	-66.83	16500	20241210	46.97	25200	-3.77	20250116	17150	41.40	20250102	73100	-66.83	20240308	16500	46.97	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
65	20250219	091125	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	250	2	1.05	129860550	5415	16.37	23950	24250	23700	31000	16700	23850	23981.63	2.08	560	24450	24150	23750	23450	23050	24300	23600	41	7150	500	16690	50	1	7994910	1927	-51.61	1.74	12	0.07	-467.00	13871.00	73100	20240308	-67.03	16500	20241210	46.06	25200	-4.37	20250116	17150	40.52	20250102	73100	-67.03	20240308	16500	46.06	20241210	1.70	N	299030	500	40 억	166442	N	N	6	N	N
66	20250218	161118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	50	2	0.21	778628500	32861	70.08	23600	24050	23350	30900	16700	23800	23694.24	2.12	-3317	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1907	-51.07	1.72	12	0.41	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25200	-5.36	20250116	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.71	N	299030	500	40 억	169614	N	N	6	N	N
67	20250218	151120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	-200	5	-0.84	721801950	30475	64.99	23600	24050	23350	30900	16700	23800	23685.05	2.12	-2889	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1887	-50.54	1.70	12	0.38	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
68	20250218	141122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	-200	5	-0.84	657064600	27742	59.17	23600	24050	23350	30900	16700	23800	23684.83	2.12	-2775	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1887	-50.54	1.70	12	0.35	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
69	20250218	131119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-50	5	-0.21	601496250	25393	54.16	23600	24050	23350	30900	16700	23800	23687.48	2.12	-2540	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1899	-50.86	1.71	12	0.32	-467.00	13871.00	73100	20240308	-67.51	16500	20241210	43.94	25200	-5.75	20250116	17150	38.48	20250102	73100	-67.51	20240308	16500	43.94	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
70	20250218	121121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	0	3	0.00	556248500	23488	50.09	23600	24050	23350	30900	16700	23800	23682.24	2.12	-1596	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1903	-50.96	1.72	12	0.29	-467.00	13871.00	73100	20240308	-67.44	16500	20241210	44.24	25200	-5.56	20250116	17150	38.78	20250102	73100	-67.44	20240308	16500	44.24	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
71	20250218	111118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	-100	5	-0.42	446661850	18857	40.22	23600	24050	23350	30900	16700	23800	23686.79	2.12	-2900	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1895	-50.75	1.71	12	0.24	-467.00	13871.00	73100	20240308	-67.58	16500	20241210	43.64	25200	-5.95	20250116	17150	38.19	20250102	73100	-67.58	20240308	16500	43.64	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
72	20250218	101118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-150	5	-0.63	303724950	12804	27.31	23600	24050	23350	30900	16700	23800	23721.10	2.12	-2217	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1891	-50.64	1.70	12	0.16	-467.00	13871.00	73100	20240308	-67.65	16500	20241210	43.33	25200	-6.15	20250116	17150	37.90	20250102	73100	-67.65	20240308	16500	43.33	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
73	20250218	091122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	-200	5	-0.84	78214950	3318	7.08	23600	23800	23350	30900	16700	23800	23572.92	2.12	-2295	24900	24350	23450	22900	22000	24625	23175	41	7100	500	16660	50	1	7994910	1887	-50.54	1.70	12	0.04	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.71	N	299030	500	40 억	169614	N	N	181	N	N
74	20250217	161118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	550	2	2.37	1096379600	46781	131.63	23250	24000	22550	30200	16300	23250	23435.02	2.05	6117	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1903	-50.96	1.72	12	0.59	-467.00	13871.00	73100	20240308	-67.44	16500	20241210	44.24	25200	-5.56	20250116	17150	38.78	20250102	73100	-67.44	20240308	16500	44.24	20241210	1.70	N	299030	500	40 억	164032	N	N	181	N	N
75	20250217	151116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	200	2	0.86	1045207500	44621	125.55	23250	24000	22550	30200	16300	23250	23424.12	2.05	6893	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1875	-50.21	1.69	12	0.56	-467.00	13871.00	73100	20240308	-67.92	16500	20241210	42.12	25200	-6.94	20250116	17150	36.73	20250102	73100	-67.92	20240308	16500	42.12	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
76	20250217	141115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	350	2	1.51	869207900	37099	104.39	23250	24000	22550	30200	16300	23250	23429.42	2.05	5209	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1887	-50.54	1.70	12	0.46	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
77	20250217	131120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	200	2	0.86	834585100	35634	100.26	23250	24000	22550	30200	16300	23250	23421.03	2.05	4452	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1875	-50.21	1.69	12	0.45	-467.00	13871.00	73100	20240308	-67.92	16500	20241210	42.12	25200	-6.94	20250116	17150	36.73	20250102	73100	-67.92	20240308	16500	42.12	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
78	20250217	121119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	350	2	1.51	752987500	32166	90.51	23250	24000	22550	30200	16300	23250	23409.42	2.05	4987	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1887	-50.54	1.70	12	0.40	-467.00	13871.00	73100	20240308	-67.72	16500	20241210	43.03	25200	-6.35	20250116	17150	37.61	20250102	73100	-67.72	20240308	16500	43.03	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
79	20250217	111118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	600	2	2.58	597481700	25630	72.12	23250	24000	22550	30200	16300	23250	23311.81	2.05	3643	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1907	-51.07	1.72	12	0.32	-467.00	13871.00	73100	20240308	-67.37	16500	20241210	44.55	25200	-5.36	20250116	17150	39.07	20250102	73100	-67.37	20240308	16500	44.55	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
80	20250217	101114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	50	2	0.22	315097850	13727	38.62	23250	23450	22550	30200	16300	23250	22954.60	2.05	4693	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1863	-49.89	1.68	12	0.17	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25200	-7.54	20250116	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
81	20250217	091116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	50	2	0.22	53742400	2317	6.52	23250	23450	23050	30200	16300	23250	23194.82	2.05	671	24150	23700	23250	22800	22350	23475	22575	41	6950	500	16270	50	1	7994910	1863	-49.89	1.68	12	0.03	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25200	-7.54	20250116	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.70	N	299030	500	40 억	164032	N	N	4	N	N
82	20250214	161109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-300	5	-1.27	811288800	34968	59.94	23600	23700	22800	30600	16500	23550	23200.86	2.06	-1567	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1859	-49.79	1.68	12	0.44	-467.00	13871.00	73100	20240308	-68.19	16500	20241210	40.91	25200	-7.74	20250116	17150	35.57	20250102	73100	-68.19	20240308	16500	40.91	20241210	1.71	N	299030	500	40 억	165019	N	N	4	N	N
83	20250214	151109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	-350	5	-1.49	786325650	33893	58.10	23600	23700	22800	30600	16500	23550	23200.24	2.06	-1027	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1855	-49.68	1.67	12	0.42	-467.00	13871.00	73100	20240308	-68.26	16500	20241210	40.61	25200	-7.94	20250116	17150	35.28	20250102	73100	-68.26	20240308	16500	40.61	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
84	20250214	141110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-150	5	-0.64	671813850	28972	49.66	23600	23700	22800	30600	16500	23550	23188.38	2.06	934	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1871	-50.11	1.69	12	0.36	-467.00	13871.00	73100	20240308	-67.99	16500	20241210	41.82	25200	-7.14	20250116	17150	36.44	20250102	73100	-67.99	20240308	16500	41.82	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
85	20250214	131113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	-50	5	-0.21	623541750	26914	46.14	23600	23700	22800	30600	16500	23550	23167.93	2.06	1201	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1879	-50.32	1.69	12	0.34	-467.00	13871.00	73100	20240308	-67.85	16500	20241210	42.42	25200	-6.75	20250116	17150	37.03	20250102	73100	-67.85	20240308	16500	42.42	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
86	20250214	121109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-150	5	-0.64	551025550	23811	40.82	23600	23700	22800	30600	16500	23550	23141.64	2.06	-1057	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1871	-50.11	1.69	12	0.30	-467.00	13871.00	73100	20240308	-67.99	16500	20241210	41.82	25200	-7.14	20250116	17150	36.44	20250102	73100	-67.99	20240308	16500	41.82	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
87	20250214	111106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	-350	5	-1.49	445651200	19298	33.08	23600	23700	22800	30600	16500	23550	23093.13	2.06	-3128	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1855	-49.68	1.67	12	0.24	-467.00	13871.00	73100	20240308	-68.26	16500	20241210	40.61	25200	-7.94	20250116	17150	35.28	20250102	73100	-68.26	20240308	16500	40.61	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
88	20250214	101106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-550	5	-2.34	389876600	16879	28.93	23600	23700	22800	30600	16500	23550	23098.32	2.06	-1783	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1839	-49.25	1.66	12	0.21	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	25200	-8.73	20250116	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
89	20250214	091111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	-250	5	-1.06	96774200	4136	7.09	23600	23700	23100	30600	16500	23550	23398.02	2.06	-957	24350	23950	23250	22850	22150	24150	23050	41	7050	500	16480	50	1	7994910	1863	-49.89	1.68	12	0.05	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25200	-7.54	20250116	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.71	N	299030	500	40 억	165019	N	N	415	N	N
90	20250213	161101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	950	2	4.20	1356140050	58250	283.98	22600	23650	22550	29350	15850	22600	23281.11	1.97	8664	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1883	-50.43	1.70	12	0.73	-467.00	13871.00	73100	20240308	-67.78	16500	20241210	42.73	25200	-6.55	20250116	17150	37.32	20250102	73100	-67.78	20240308	16500	42.73	20241210	1.69	N	299030	500	40 억	157543	N	N	415	N	N
91	20250213	151101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	900	2	3.98	1245597850	53550	261.07	22600	23650	22550	29350	15850	22600	23260.46	1.97	8133	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1879	-50.32	1.69	12	0.67	-467.00	13871.00	73100	20240308	-67.85	16500	20241210	42.42	25200	-6.75	20250116	17150	37.03	20250102	73100	-67.85	20240308	16500	42.42	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
92	20250213	141058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	800	2	3.54	1083015600	46580	227.09	22600	23650	22550	29350	15850	22600	23250.66	1.97	7800	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1871	-50.11	1.69	12	0.58	-467.00	13871.00	73100	20240308	-67.99	16500	20241210	41.82	25200	-7.14	20250116	17150	36.44	20250102	73100	-67.99	20240308	16500	41.82	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
93	20250213	131100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	700	2	3.10	882909300	38076	185.63	22600	23650	22550	29350	15850	22600	23188.08	1.97	2422	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1863	-49.89	1.68	12	0.48	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25200	-7.54	20250116	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
94	20250213	121058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	800	2	3.54	748607300	32349	157.71	22600	23650	22550	29350	15850	22600	23141.59	1.97	4752	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1871	-50.11	1.69	12	0.40	-467.00	13871.00	73100	20240308	-67.99	16500	20241210	41.82	25200	-7.14	20250116	17150	36.44	20250102	73100	-67.99	20240308	16500	41.82	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
95	20250213	111057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	400	2	1.77	446075400	19380	94.48	22600	23350	22550	29350	15850	22600	23017.31	1.97	-1979	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1839	-49.25	1.66	12	0.24	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	25200	-8.73	20250116	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
96	20250213	101058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	500	2	2.21	341586750	14847	72.38	22600	23350	22550	29350	15850	22600	23007.12	1.97	14	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1847	-49.46	1.67	12	0.19	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
97	20250213	091053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	500	2	2.21	70748600	3077	15.00	22600	23200	22600	29350	15850	22600	22992.72	1.97	823	23566	23082	22616	22132	21666	22850	21900	41	6750	500	15820	50	1	7994910	1847	-49.46	1.67	12	0.04	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.69	N	299030	500	40 억	157543	N	N	126	N	N
98	20250212	161051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22600	-500	5	-2.16	461942650	20459	41.31	23100	23100	22150	30000	16200	23100	22578.89	2.00	-2435	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1807	-48.39	1.63	12	0.26	-467.00	13871.00	73100	20240308	-69.08	16500	20241210	36.97	25200	-10.32	20250116	17150	31.78	20250102	73100	-69.08	20240308	16500	36.97	20241210	1.76	N	299030	500	40 억	159761	N	N	126	N	N
99	20250212	151048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	438029800	19400	39.17	23100	23100	22150	30000	16200	23100	22578.86	2.00	-2121	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1803	-48.29	1.63	12	0.24	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	25200	-10.52	20250116	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
100	20250212	141050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	-650	5	-2.81	381647800	16897	34.12	23100	23100	22150	30000	16200	23100	22586.72	2.00	-1386	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1795	-48.07	1.62	12	0.21	-467.00	13871.00	73100	20240308	-69.29	16500	20241210	36.06	25200	-10.91	20250116	17150	30.90	20250102	73100	-69.29	20240308	16500	36.06	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
101	20250212	131054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	346229900	15321	30.93	23100	23100	22150	30000	16200	23100	22598.39	2.00	-643	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1803	-48.29	1.63	12	0.19	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	25200	-10.52	20250116	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
102	20250212	121050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	-450	5	-1.95	310845500	13752	27.77	23100	23100	22150	30000	16200	23100	22603.66	2.00	-519	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1811	-48.50	1.63	12	0.17	-467.00	13871.00	73100	20240308	-69.02	16500	20241210	37.27	25200	-10.12	20250116	17150	32.07	20250102	73100	-69.02	20240308	16500	37.27	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
103	20250212	111048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	-450	5	-1.95	282608450	12506	25.25	23100	23100	22150	30000	16200	23100	22597.83	2.00	-415	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1811	-48.50	1.63	12	0.16	-467.00	13871.00	73100	20240308	-69.02	16500	20241210	37.27	25200	-10.12	20250116	17150	32.07	20250102	73100	-69.02	20240308	16500	37.27	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
104	20250212	101042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	195877100	8663	17.49	23100	23100	22150	30000	16200	23100	22610.77	2.00	-658	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1803	-48.29	1.63	12	0.11	-467.00	13871.00	73100	20240308	-69.15	16500	20241210	36.67	25200	-10.52	20250116	17150	31.49	20250102	73100	-69.15	20240308	16500	36.67	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
105	20250212	091005	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-800	5	-3.46	40999050	1811	3.66	23100	23100	22250	30000	16200	23100	22638.90	2.00	74	24500	23800	22900	22200	21300	24150	22550	41	6900	500	16170	50	1	7994910	1783	-47.75	1.61	12	0.02	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	25200	-11.51	20250116	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.76	N	299030	500	40 억	159761	N	N	318	N	N
106	20250211	161053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	350	2	1.54	1138978150	49394	93.11	22550	23600	22000	29550	15950	22750	23059.03	1.94	3809	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1847	-49.46	1.67	12	0.62	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.76	N	299030	500	40 억	154960	N	N	318	N	N
107	20250211	151053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	350	2	1.54	1083748100	47000	88.60	22550	23600	22000	29550	15950	22750	23058.47	1.94	3499	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1847	-49.46	1.67	12	0.59	-467.00	13871.00	73100	20240308	-68.40	16500	20241210	40.00	25200	-8.33	20250116	17150	34.69	20250102	73100	-68.40	20240308	16500	40.00	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
108	20250211	141052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	250	2	1.10	973806150	42219	79.58	22550	23600	22000	29550	15950	22750	23065.59	1.94	2643	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1839	-49.25	1.66	12	0.53	-467.00	13871.00	73100	20240308	-68.54	16500	20241210	39.39	25200	-8.73	20250116	17150	34.11	20250102	73100	-68.54	20240308	16500	39.39	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
109	20250211	131053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	200	2	0.88	927117800	40187	75.75	22550	23600	22000	29550	15950	22750	23070.09	1.94	1521	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1835	-49.14	1.65	12	0.50	-467.00	13871.00	73100	20240308	-68.60	16500	20241210	39.09	25200	-8.93	20250116	17150	33.82	20250102	73100	-68.60	20240308	16500	39.09	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
110	20250211	121051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	-50	5	-0.22	853482150	36951	69.65	22550	23600	22000	29550	15950	22750	23097.67	1.94	1685	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1815	-48.61	1.64	12	0.46	-467.00	13871.00	73100	20240308	-68.95	16500	20241210	37.58	25200	-9.92	20250116	17150	32.36	20250102	73100	-68.95	20240308	16500	37.58	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
111	20250211	111052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	0	3	0.00	769563900	33273	62.72	22550	23600	22000	29550	15950	22750	23128.78	1.94	2178	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1819	-48.72	1.64	12	0.42	-467.00	13871.00	73100	20240308	-68.88	16500	20241210	37.88	25200	-9.72	20250116	17150	32.65	20250102	73100	-68.88	20240308	16500	37.88	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
112	20250211	101052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	550	2	2.42	576392450	24870	46.88	22550	23600	22000	29550	15950	22750	23176.21	1.94	2887	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1863	-49.89	1.68	12	0.31	-467.00	13871.00	73100	20240308	-68.13	16500	20241210	41.21	25200	-7.54	20250116	17150	35.86	20250102	73100	-68.13	20240308	16500	41.21	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
113	20250211	091057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22700	-50	5	-0.22	55834350	2494	4.70	22550	22700	22000	29550	15950	22750	22387.47	1.94	-86	24650	23700	22050	21100	19450	24175	21575	41	6800	500	15920	50	1	7994910	1815	-48.61	1.64	12	0.03	-467.00	13871.00	73100	20240308	-68.95	16500	20241210	37.58	25200	-9.92	20250116	17150	32.36	20250102	73100	-68.95	20240308	16500	37.58	20241210	1.76	N	299030	500	40 억	154960	N	N	190	N	N
114	20250210	161045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	1650	2	7.82	1157017300	52908	248.15	20500	23000	20400	27400	14800	21100	21868.23	1.80	11710	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1819	-48.72	1.64	12	0.66	-467.00	13871.00	73100	20240308	-68.88	16500	20241210	37.88	25200	-9.72	20250116	17150	32.65	20250102	73100	-68.88	20240308	16500	37.88	20241210	1.75	N	299030	500	40 억	143605	N	N	190	N	N
115	20250210	151045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	1750	2	8.29	990606350	45628	214.00	20500	22850	20400	27400	14800	21100	21710.49	1.80	12729	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1827	-48.93	1.65	12	0.57	-467.00	13871.00	73100	20240308	-68.74	16500	20241210	38.48	25200	-9.33	20250116	17150	33.24	20250102	73100	-68.74	20240308	16500	38.48	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
116	20250210	141044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	900	2	4.27	543883300	25628	120.20	20500	22000	20400	27400	14800	21100	21222.23	1.80	7210	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1759	-47.11	1.59	12	0.32	-467.00	13871.00	73100	20240308	-69.90	16500	20241210	33.33	25200	-12.70	20250116	17150	28.28	20250102	73100	-69.90	20240308	16500	33.33	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
117	20250210	131047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	250	2	1.18	333296050	15941	74.77	20500	21500	20400	27400	14800	21100	20908.10	1.80	1586	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1707	-45.72	1.54	12	0.20	-467.00	13871.00	73100	20240308	-70.79	16500	20241210	29.39	25200	-15.28	20250116	17150	24.49	20250102	73100	-70.79	20240308	16500	29.39	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
118	20250210	121042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	200	2	0.95	307429900	14725	69.06	20500	21500	20400	27400	14800	21100	20878.09	1.80	1631	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1703	-45.61	1.54	12	0.18	-467.00	13871.00	73100	20240308	-70.86	16500	20241210	29.09	25200	-15.48	20250116	17150	24.20	20250102	73100	-70.86	20240308	16500	29.09	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
119	20250210	111038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	200	2	0.95	235938300	11364	53.30	20500	21350	20400	27400	14800	21100	20761.91	1.80	846	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1703	-45.61	1.54	12	0.14	-467.00	13871.00	73100	20240308	-70.86	16500	20241210	29.09	25200	-15.48	20250116	17150	24.20	20250102	73100	-70.86	20240308	16500	29.09	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
120	20250210	101037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20900	-200	5	-0.95	152812700	7417	34.79	20500	20950	20400	27400	14800	21100	20603.03	1.80	-1690	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1671	-44.75	1.51	12	0.09	-467.00	13871.00	73100	20240308	-71.41	16500	20241210	26.67	25200	-17.06	20250116	17150	21.87	20250102	73100	-71.41	20240308	16500	26.67	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
121	20250210	091036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	-600	5	-2.84	52185100	2541	11.92	20500	20950	20450	27400	14800	21100	20537.23	1.80	-837	22900	22000	21550	20650	20200	21775	20425	41	6300	500	14770	50	1	7994910	1639	-43.90	1.48	12	0.03	-467.00	13871.00	73100	20240308	-71.96	16500	20241210	24.24	25200	-18.65	20250116	17150	19.53	20250102	73100	-71.96	20240308	16500	24.24	20241210	1.75	N	299030	500	40 억	143605	N	N	11	N	N
122	20250207	161025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21100	-500	5	-2.31	455498500	21256	77.89	21850	22450	21100	28050	15150	21600	21429.17	1.84	-4128	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1687	-45.18	1.52	12	0.27	-467.00	13871.00	73100	20240308	-71.14	16500	20241210	27.88	25200	-16.27	20250116	17150	23.03	20250102	73100	-71.14	20240308	16500	27.88	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
123	20250207	151027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	-450	5	-2.08	429783750	20039	73.43	21850	22450	21100	28050	15150	21600	21447.37	1.84	-3738	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1691	-45.29	1.52	12	0.25	-467.00	13871.00	73100	20240308	-71.07	16500	20241210	28.18	25200	-16.07	20250116	17150	23.32	20250102	73100	-71.07	20240308	16500	28.18	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
124	20250207	141028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	-250	5	-1.16	351587900	16351	59.92	21850	22450	21100	28050	15150	21600	21502.53	1.84	-1535	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1707	-45.72	1.54	12	0.20	-467.00	13871.00	73100	20240308	-70.79	16500	20241210	29.39	25200	-15.28	20250116	17150	24.49	20250102	73100	-70.79	20240308	16500	29.39	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
125	20250207	131025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	-150	5	-0.69	297057050	13791	50.53	21850	22450	21100	28050	15150	21600	21539.92	1.84	-1911	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1715	-45.93	1.55	12	0.17	-467.00	13871.00	73100	20240308	-70.66	16500	20241210	30.00	25200	-14.88	20250116	17150	25.07	20250102	73100	-70.66	20240308	16500	30.00	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
126	20250207	121023	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-100	5	-0.46	261180050	12110	44.38	21850	22450	21100	28050	15150	21600	21567.30	1.84	-2166	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1719	-46.04	1.55	12	0.15	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
127	20250207	111022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	-250	5	-1.16	234276450	10852	39.77	21850	22450	21100	28050	15150	21600	21588.32	1.84	-2385	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1707	-45.72	1.54	12	0.14	-467.00	13871.00	73100	20240308	-70.79	16500	20241210	29.39	25200	-15.28	20250116	17150	24.49	20250102	73100	-70.79	20240308	16500	29.39	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
128	20250207	101027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-200	5	-0.93	193333500	8929	32.72	21850	22450	21100	28050	15150	21600	21652.31	1.84	-1802	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1711	-45.82	1.54	12	0.11	-467.00	13871.00	73100	20240308	-70.73	16500	20241210	29.70	25200	-15.08	20250116	17150	24.78	20250102	73100	-70.73	20240308	16500	29.70	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
129	20250207	091032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	0	3	0.00	28790500	1340	4.91	21850	21850	21250	28050	15150	21600	21485.45	1.84	-703	23133	22366	21333	20566	19533	21850	20050	41	6450	500	15120	50	1	7994910	1727	-46.25	1.56	12	0.02	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	25200	-14.29	20250116	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.77	N	299030	500	40 억	146886	N	N	11	N	N
130	20250206	161000	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-200	5	-0.92	581984950	27190	74.72	21800	22100	20300	28300	15300	21800	21404.36	1.82	902	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1727	-46.25	1.56	12	0.34	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	25200	-14.29	20250116	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.77	N	299030	500	40 억	145638	N	N	9	N	N
131	20250206	151004	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-300	5	-1.38	557196050	26038	71.56	21800	22100	20300	28300	15300	21800	21399.34	1.82	1282	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1719	-46.04	1.55	12	0.33	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
132	20250206	141004	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-400	5	-1.83	521102450	24356	66.94	21800	22100	20300	28300	15300	21800	21395.24	1.82	1132	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1711	-45.82	1.54	12	0.30	-467.00	13871.00	73100	20240308	-70.73	16500	20241210	29.70	25200	-15.08	20250116	17150	24.78	20250102	73100	-70.73	20240308	16500	29.70	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
133	20250206	131001	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-300	5	-1.38	487807250	22799	62.66	21800	22100	20300	28300	15300	21800	21395.99	1.82	1295	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1719	-46.04	1.55	12	0.29	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
134	20250206	120958	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	-300	5	-1.38	450856650	21075	57.92	21800	22100	20300	28300	15300	21800	21392.96	1.82	897	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1719	-46.04	1.55	12	0.26	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
135	20250206	110953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-400	5	-1.83	420873950	19684	54.10	21800	22100	20300	28300	15300	21800	21381.53	1.82	508	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1711	-45.82	1.54	12	0.25	-467.00	13871.00	73100	20240308	-70.73	16500	20241210	29.70	25200	-15.08	20250116	17150	24.78	20250102	73100	-70.73	20240308	16500	29.70	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
136	20250206	100954	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-600	5	-2.75	345374350	16141	44.36	21800	22100	20300	28300	15300	21800	21397.33	1.82	-426	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1695	-45.40	1.53	12	0.20	-467.00	13871.00	73100	20240308	-71.00	16500	20241210	28.48	25200	-15.87	20250116	17150	23.62	20250102	73100	-71.00	20240308	16500	28.48	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
137	20250206	091006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-150	5	-0.69	53228200	2447	6.72	21800	21800	21600	28300	15300	21800	21752.43	1.82	587	22833	22316	21983	21466	21133	22150	21300	41	6500	500	15260	50	1	7994910	1731	-46.36	1.56	12	0.03	-467.00	13871.00	73100	20240308	-70.38	16500	20241210	31.21	25200	-14.09	20250116	17150	26.24	20250102	73100	-70.38	20240308	16500	31.21	20241210	1.77	N	299030	500	40 억	145638	N	N	300	N	N
138	20250205	160949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-300	5	-1.36	803379400	36302	109.17	22100	22500	21650	28700	15500	22100	22130.98	1.91	-6272	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1743	-46.68	1.57	12	0.45	-467.00	13871.00	73100	20240308	-70.18	16500	20241210	32.12	25200	-13.49	20250116	17150	27.11	20250102	73100	-70.18	20240308	16500	32.12	20241210	1.77	N	299030	500	40 억	152499	N	N	300	N	N
139	20250205	150953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-150	5	-0.68	778860650	35181	105.80	22100	22500	21650	28700	15500	22100	22138.67	1.91	-5882	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1755	-47.00	1.58	12	0.44	-467.00	13871.00	73100	20240308	-69.97	16500	20241210	33.03	25200	-12.90	20250116	17150	27.99	20250102	73100	-69.97	20240308	16500	33.03	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
140	20250205	140952	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21850	-250	5	-1.13	706029050	31855	95.80	22100	22500	21650	28700	15500	22100	22163.84	1.91	-6106	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1747	-46.79	1.58	12	0.40	-467.00	13871.00	73100	20240308	-70.11	16500	20241210	32.42	25200	-13.29	20250116	17150	27.41	20250102	73100	-70.11	20240308	16500	32.42	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
141	20250205	130949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	150	2	0.68	471272750	21175	63.68	22100	22500	22000	28700	15500	22100	22256.09	1.91	213	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1779	-47.64	1.60	12	0.26	-467.00	13871.00	73100	20240308	-69.56	16500	20241210	34.85	25200	-11.71	20250116	17150	29.74	20250102	73100	-69.56	20240308	16500	34.85	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
142	20250205	120955	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	418753000	18824	56.61	22100	22500	22000	28700	15500	22100	22245.70	1.91	-359	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1783	-47.75	1.61	12	0.24	-467.00	13871.00	73100	20240308	-69.49	16500	20241210	35.15	25200	-11.51	20250116	17150	30.03	20250102	73100	-69.49	20240308	16500	35.15	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
143	20250205	110949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	50	2	0.23	373071700	16761	50.40	22100	22500	22000	28700	15500	22100	22258.32	1.91	-1134	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1771	-47.43	1.60	12	0.21	-467.00	13871.00	73100	20240308	-69.70	16500	20241210	34.24	25200	-12.10	20250116	17150	29.15	20250102	73100	-69.70	20240308	16500	34.24	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
144	20250205	101002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	150	2	0.68	320111100	14368	43.21	22100	22500	22000	28700	15500	22100	22279.45	1.91	-1527	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1779	-47.64	1.60	12	0.18	-467.00	13871.00	73100	20240308	-69.56	16500	20241210	34.85	25200	-11.71	20250116	17150	29.74	20250102	73100	-69.56	20240308	16500	34.85	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
145	20250205	091006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	150	2	0.68	72879100	3275	9.85	22100	22350	22100	28700	15500	22100	22253.16	1.91	-289	22900	22500	21850	21450	20800	22700	21650	41	6600	500	15470	50	1	7994910	1779	-47.64	1.60	12	0.04	-467.00	13871.00	73100	20240308	-69.56	16500	20241210	34.85	25200	-11.71	20250116	17150	29.74	20250102	73100	-69.56	20240308	16500	34.85	20241210	1.77	N	299030	500	40 억	152499	N	N	81	N	N
146	20250204	160930	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	900	2	4.25	715062050	33020	106.07	21200	22250	21200	27550	14850	21200	21654.19	1.90	568	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1767	-47.32	1.59	12	0.41	-467.00	13871.00	73100	20240308	-69.77	16500	20241210	33.94	25200	-12.30	20250116	17150	28.86	20250102	73100	-69.77	20240308	16500	33.94	20241210	1.78	N	299030	500	40 억	152006	N	N	81	N	N
147	20250204	150941	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	950	2	4.48	651469700	30135	96.80	21200	22150	21200	27550	14850	21200	21618.37	1.90	1465	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1771	-47.43	1.60	12	0.38	-467.00	13871.00	73100	20240308	-69.70	16500	20241210	34.24	25200	-12.10	20250116	17150	29.15	20250102	73100	-69.70	20240308	16500	34.24	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
148	20250204	140941	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	300	2	1.42	451005750	20943	67.27	21200	21800	21200	27550	14850	21200	21534.92	1.90	-3424	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1719	-46.04	1.55	12	0.26	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
149	20250204	130944	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	200	2	0.94	334163750	15493	49.77	21200	21800	21200	27550	14850	21200	21568.69	1.90	-1850	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1711	-45.82	1.54	12	0.19	-467.00	13871.00	73100	20240308	-70.73	16500	20241210	29.70	25200	-15.08	20250116	17150	24.78	20250102	73100	-70.73	20240308	16500	29.70	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
150	20250204	120954	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	400	2	1.89	295220850	13682	43.95	21200	21800	21200	27550	14850	21200	21577.32	1.90	-944	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1727	-46.25	1.56	12	0.17	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	25200	-14.29	20250116	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
151	20250204	110935	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	400	2	1.89	270923350	12561	40.35	21200	21800	21200	27550	14850	21200	21568.61	1.90	-959	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1727	-46.25	1.56	12	0.16	-467.00	13871.00	73100	20240308	-70.45	16500	20241210	30.91	25200	-14.29	20250116	17150	25.95	20250102	73100	-70.45	20240308	16500	30.91	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
152	20250204	100939	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	300	2	1.42	174875800	8104	26.03	21200	21800	21200	27550	14850	21200	21578.95	1.90	-491	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1719	-46.04	1.55	12	0.10	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N
153	20250204	090940	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21500	300	2	1.42	21886050	1018	3.27	21200	21750	21200	27550	14850	21200	21499.07	1.90	382	22133	21666	21033	20566	19933	21350	20250	41	6350	500	14840	50	1	7994910	1719	-46.04	1.55	12	0.01	-467.00	13871.00	73100	20240308	-70.59	16500	20241210	30.30	25200	-14.68	20250116	17150	25.36	20250102	73100	-70.59	20240308	16500	30.30	20241210	1.78	N	299030	500	40 억	152006	N	N	96	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History