KissMeData/049950/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-1300	5	-5.56	1114284400	49769	81.28	22600	23300	22050	30400	16400	23400	22389.68	1.33	-1491	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1949	55.11	1.38	12	0.56	401.00	16046.00	34800	20240411	-36.49	13390	20241209	65.05	26100	-15.33	20250124	19240	14.86	20250103	34800	-36.49	20240411	13390	65.05	20241209	4.88	N	049950	500	44 억	117108	N	N	82	N	N
3	20250228	150547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-1100	5	-4.70	939947800	41912	68.45	22600	23300	22050	30400	16400	23400	22426.70	1.33	-876	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1966	55.61	1.39	12	0.48	401.00	16046.00	34800	20240411	-35.92	13390	20241209	66.54	26100	-14.56	20250124	19240	15.90	20250103	34800	-35.92	20240411	13390	66.54	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
4	20250228	140547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	-1000	5	-4.27	818343650	36444	59.52	22600	23300	22050	30400	16400	23400	22454.83	1.33	-1897	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1975	55.86	1.40	12	0.41	401.00	16046.00	34800	20240411	-35.63	13390	20241209	67.29	26100	-14.18	20250124	19240	16.42	20250103	34800	-35.63	20240411	13390	67.29	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
5	20250228	130546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-1150	5	-4.91	773097150	34423	56.22	22600	23300	22050	30400	16400	23400	22458.74	1.33	-1522	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1962	55.49	1.39	12	0.39	401.00	16046.00	34800	20240411	-36.06	13390	20241209	66.17	26100	-14.75	20250124	19240	15.64	20250103	34800	-36.06	20240411	13390	66.17	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
6	20250228	120543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	-900	5	-3.85	605181300	26884	43.91	22600	23300	22050	30400	16400	23400	22510.84	1.33	-1822	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1984	56.11	1.40	12	0.30	401.00	16046.00	34800	20240411	-35.34	13390	20241209	68.04	26100	-13.79	20250124	19240	16.94	20250103	34800	-35.34	20240411	13390	68.04	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
7	20250228	110543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	-950	5	-4.06	530775450	23559	38.48	22600	23300	22050	30400	16400	23400	22529.63	1.33	-530	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1980	55.99	1.40	12	0.27	401.00	16046.00	34800	20240411	-35.49	13390	20241209	67.66	26100	-13.98	20250124	19240	16.68	20250103	34800	-35.49	20240411	13390	67.66	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
8	20250228	100542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	-950	5	-4.06	328793650	14493	23.67	22600	23300	22450	30400	16400	23400	22686.38	1.33	-2139	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	1980	55.99	1.40	12	0.16	401.00	16046.00	34800	20240411	-35.49	13390	20241209	67.66	26100	-13.98	20250124	19240	16.68	20250103	34800	-35.49	20240411	13390	67.66	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
9	20250228	090546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-500	5	-2.14	44977650	1975	3.23	22600	23300	22600	30400	16400	23400	22773.49	1.33	291	25633	24516	23883	22766	22133	25075	23325	44	7000	500	16840	50	1	8817884	2019	57.11	1.43	12	0.02	401.00	16046.00	34800	20240411	-34.20	13390	20241209	71.02	26100	-12.26	20250124	19240	19.02	20250103	34800	-34.20	20240411	13390	71.02	20241209	4.88	N	049950	500	44 억	117108	N	N	101	N	N
10	20250227	160540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	200	2	0.86	1473039100	61054	163.07	23250	25000	23250	30150	16250	23200	24126.87	1.35	-2542	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2063	58.35	1.46	12	0.69	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.88	N	049950	500	44 억	119332	N	N	101	N	N
11	20250227	150538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	200	2	0.86	1425948000	59041	157.69	23250	25000	23250	30150	16250	23200	24151.84	1.35	-2047	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2063	58.35	1.46	12	0.67	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
12	20250227	140540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	300	2	1.29	1389490750	57486	153.54	23250	25000	23250	30150	16250	23200	24170.96	1.35	-1095	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2072	58.60	1.46	12	0.65	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
13	20250227	130539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	100	2	0.43	1364356400	56415	150.68	23250	25000	23250	30150	16250	23200	24184.30	1.35	-729	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2055	58.10	1.45	12	0.64	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
14	20250227	120537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	150	2	0.65	1327286750	54830	146.45	23250	25000	23250	30150	16250	23200	24207.33	1.35	660	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2059	58.23	1.46	12	0.62	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
15	20250227	110543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	350	2	1.51	1237870200	51017	136.26	23250	25000	23250	30150	16250	23200	24263.90	1.35	2353	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2077	58.73	1.47	12	0.58	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
16	20250227	100557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	650	2	2.80	1138319900	46809	125.02	23250	25000	23250	30150	16250	23200	24318.42	1.35	3707	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2103	59.48	1.49	12	0.53	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
17	20250227	090556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	1050	2	4.53	253829050	10543	28.16	23250	24500	23250	30150	16250	23200	24075.68	1.35	-24	24433	23816	23183	22566	21933	23825	22575	44	6950	500	16700	50	1	8817884	2138	60.47	1.51	12	0.12	401.00	16046.00	34800	20240411	-30.32	13390	20241209	81.11	26100	-7.09	20250124	19240	26.04	20250103	34800	-30.32	20240411	13390	81.11	20241209	4.88	N	049950	500	44 억	119332	N	N	82	N	N
18	20250226	160539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	200	2	0.87	859281000	37401	144.52	23200	23800	22550	29900	16100	23000	22974.81	1.33	2318	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2046	57.86	1.45	12	0.42	401.00	16046.00	34800	20240411	-33.33	13390	20241209	73.26	26100	-11.11	20250124	19240	20.58	20250103	34800	-33.33	20240411	13390	73.26	20241209	4.82	N	049950	500	44 억	117312	N	N	82	N	N
19	20250226	150541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	550	2	2.39	834708400	36347	140.44	23200	23800	22550	29900	16100	23000	22964.99	1.33	1626	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2077	58.73	1.47	12	0.41	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
20	20250226	140540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	-350	5	-1.52	552174700	24164	93.37	23200	23200	22550	29900	16100	23000	22851.13	1.33	4111	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	1997	56.48	1.41	12	0.27	401.00	16046.00	34800	20240411	-34.91	13390	20241209	69.16	26100	-13.22	20250124	19240	17.72	20250103	34800	-34.91	20240411	13390	69.16	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
21	20250226	130538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-200	5	-0.87	460674050	20126	77.77	23200	23200	22700	29900	16100	23000	22889.50	1.33	2656	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2010	56.86	1.42	12	0.23	401.00	16046.00	34800	20240411	-34.48	13390	20241209	70.28	26100	-12.64	20250124	19240	18.50	20250103	34800	-34.48	20240411	13390	70.28	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
22	20250226	120540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-50	5	-0.22	249005800	10831	41.85	23200	23200	22700	29900	16100	23000	22990.10	1.33	1830	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2024	57.23	1.43	12	0.12	401.00	16046.00	34800	20240411	-34.05	13390	20241209	71.40	26100	-12.07	20250124	19240	19.28	20250103	34800	-34.05	20240411	13390	71.40	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
23	20250226	110538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22950	-50	5	-0.22	219974950	9565	36.96	23200	23200	22700	29900	16100	23000	22997.90	1.33	2277	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2024	57.23	1.43	12	0.11	401.00	16046.00	34800	20240411	-34.05	13390	20241209	71.40	26100	-12.07	20250124	19240	19.28	20250103	34800	-34.05	20240411	13390	71.40	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
24	20250226	100538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	200	2	0.87	106207900	4628	17.88	23200	23200	22700	29900	16100	23000	22948.98	1.33	994	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2046	57.86	1.45	12	0.05	401.00	16046.00	34800	20240411	-33.33	13390	20241209	73.26	26100	-11.11	20250124	19240	20.58	20250103	34800	-33.33	20240411	13390	73.26	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
25	20250226	090543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	100	2	0.43	5942400	257	0.99	23200	23200	23000	29900	16100	23000	23122.18	1.33	19	23866	23432	22916	22482	21966	23175	22225	44	6900	500	16560	50	1	8817884	2037	57.61	1.44	12	0.00	401.00	16046.00	34800	20240411	-33.62	13390	20241209	72.52	26100	-11.49	20250124	19240	20.06	20250103	34800	-33.62	20240411	13390	72.52	20241209	4.82	N	049950	500	44 억	117312	N	N	16	N	N
26	20250225	160535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-300	5	-1.29	588405550	25813	68.94	23050	23350	22400	30250	16350	23300	22794.93	1.36	-2844	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2028	57.36	1.43	12	0.29	401.00	16046.00	34800	20240411	-33.91	13390	20241209	71.77	26100	-11.88	20250124	19240	19.54	20250103	34800	-33.91	20240411	13390	71.77	20241209	4.83	N	049950	500	44 억	120157	N	N	16	N	N
27	20250225	150537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23000	-300	5	-1.29	572873850	25138	67.14	23050	23350	22400	30250	16350	23300	22789.16	1.36	-3148	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2028	57.36	1.43	12	0.29	401.00	16046.00	34800	20240411	-33.91	13390	20241209	71.77	26100	-11.88	20250124	19240	19.54	20250103	34800	-33.91	20240411	13390	71.77	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
28	20250225	140536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	50	2	0.21	531229500	23336	62.33	23050	23350	22400	30250	16350	23300	22764.38	1.36	-2444	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2059	58.23	1.46	12	0.26	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
29	20250225	130537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	-200	5	-0.86	505898800	22246	59.42	23050	23300	22400	30250	16350	23300	22741.11	1.36	-1790	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2037	57.61	1.44	12	0.25	401.00	16046.00	34800	20240411	-33.62	13390	20241209	72.52	26100	-11.49	20250124	19240	20.06	20250103	34800	-33.62	20240411	13390	72.52	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
30	20250225	120534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-400	5	-1.72	475062200	20905	55.84	23050	23300	22400	30250	16350	23300	22724.81	1.36	-1416	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2019	57.11	1.43	12	0.24	401.00	16046.00	34800	20240411	-34.20	13390	20241209	71.02	26100	-12.26	20250124	19240	19.02	20250103	34800	-34.20	20240411	13390	71.02	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
31	20250225	110535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-400	5	-1.72	428884850	18886	50.44	23050	23300	22400	30250	16350	23300	22709.14	1.36	-1414	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2019	57.11	1.43	12	0.21	401.00	16046.00	34800	20240411	-34.20	13390	20241209	71.02	26100	-12.26	20250124	19240	19.02	20250103	34800	-34.20	20240411	13390	71.02	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
32	20250225	100534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	-400	5	-1.72	360671850	15893	42.45	23050	23300	22400	30250	16350	23300	22693.76	1.36	-1657	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2019	57.11	1.43	12	0.18	401.00	16046.00	34800	20240411	-34.20	13390	20241209	71.02	26100	-12.26	20250124	19240	19.02	20250103	34800	-34.20	20240411	13390	71.02	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
33	20250225	090538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-250	5	-1.07	22164850	959	2.56	23050	23300	23050	30250	16350	23300	23112.46	1.36	131	24000	23650	23300	22950	22600	23825	23125	44	6950	500	16770	50	1	8817884	2033	57.48	1.44	12	0.01	401.00	16046.00	34800	20240411	-33.76	13390	20241209	72.14	26100	-11.69	20250124	19240	19.80	20250103	34800	-33.76	20240411	13390	72.14	20241209	4.83	N	049950	500	44 억	120157	N	N	7	N	N
34	20250224	160532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	-350	5	-1.48	854727350	36815	196.12	23200	23650	22950	30700	16600	23650	23216.81	1.29	6527	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2055	58.10	1.45	12	0.42	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.88	N	049950	500	44 억	113630	N	N	7	N	N
35	20250224	150532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	-200	5	-0.85	831849800	35835	190.90	23200	23650	22950	30700	16600	23650	23213.33	1.29	6244	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2068	58.48	1.46	12	0.41	401.00	16046.00	34800	20240411	-32.61	13390	20241209	75.13	26100	-10.15	20250124	19240	21.88	20250103	34800	-32.61	20240411	13390	75.13	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
36	20250224	140531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	-100	5	-0.42	804651600	34675	184.72	23200	23650	22950	30700	16600	23650	23205.53	1.29	6666	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2077	58.73	1.47	12	0.39	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
37	20250224	130532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-250	5	-1.06	732391550	31600	168.34	23200	23650	22950	30700	16600	23650	23176.95	1.29	6873	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2063	58.35	1.46	12	0.36	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
38	20250224	120530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-400	5	-1.69	686635450	29641	157.90	23200	23650	22950	30700	16600	23650	23165.06	1.29	7321	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2050	57.98	1.45	12	0.34	401.00	16046.00	34800	20240411	-33.19	13390	20241209	73.64	26100	-10.92	20250124	19240	20.84	20250103	34800	-33.19	20240411	13390	73.64	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
39	20250224	110529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-600	5	-2.54	657065600	28364	151.10	23200	23650	22950	30700	16600	23650	23165.48	1.29	6870	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2033	57.48	1.44	12	0.32	401.00	16046.00	34800	20240411	-33.76	13390	20241209	72.14	26100	-11.69	20250124	19240	19.80	20250103	34800	-33.76	20240411	13390	72.14	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
40	20250224	100528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23050	-600	5	-2.54	584207350	25200	134.24	23200	23650	22950	30700	16600	23650	23182.83	1.29	6763	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2033	57.48	1.44	12	0.29	401.00	16046.00	34800	20240411	-33.76	13390	20241209	72.14	26100	-11.69	20250124	19240	19.80	20250103	34800	-33.76	20240411	13390	72.14	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
41	20250224	090533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	-300	5	-1.27	51441700	2204	11.74	23200	23550	23200	30700	16600	23650	23340.15	1.29	630	24383	24016	23733	23366	23083	23875	23225	44	7050	500	17020	50	1	8817884	2059	58.23	1.46	12	0.02	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.88	N	049950	500	44 억	113630	N	N	0	N	N
42	20250221	160528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-150	5	-0.63	444072150	18718	40.56	23700	24100	23450	30900	16700	23800	23724.35	1.29	-340	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2085	58.98	1.47	12	0.21	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
43	20250221	150531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	-300	5	-1.26	417753150	17602	38.14	23700	24100	23450	30900	16700	23800	23733.28	1.29	-449	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2072	58.60	1.46	12	0.20	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
44	20250221	140530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-150	5	-0.63	361613250	15224	32.99	23700	24100	23450	30900	16700	23800	23752.84	1.29	-649	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2085	58.98	1.47	12	0.17	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
45	20250221	130529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	0	3	0.00	285089850	11998	26.00	23700	24100	23450	30900	16700	23800	23761.45	1.29	571	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2099	59.35	1.48	12	0.14	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
46	20250221	120530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	0	3	0.00	268405450	11300	24.48	23700	24100	23450	30900	16700	23800	23752.69	1.29	936	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2099	59.35	1.48	12	0.13	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
47	20250221	110527	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	50	2	0.21	236394750	9960	21.58	23700	24100	23450	30900	16700	23800	23734.41	1.29	2084	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2103	59.48	1.49	12	0.11	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
48	20250221	100528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23950	150	2	0.63	226259050	9535	20.66	23700	24100	23450	30900	16700	23800	23729.32	1.29	2333	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2112	59.73	1.49	12	0.11	401.00	16046.00	34800	20240411	-31.18	13390	20241209	78.86	26100	-8.24	20250124	19240	24.48	20250103	34800	-31.18	20240411	13390	78.86	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
49	20250221	090530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	0	3	0.00	19419000	816	1.77	23700	23800	23700	30900	16700	23800	23797.79	1.29	-463	25366	24582	24066	23282	22766	24325	23025	44	7100	500	17130	50	1	8817884	2099	59.35	1.48	12	0.01	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.86	N	049950	500	44 억	113937	N	N	0	N	N
50	20250220	160526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	-400	5	-1.65	1112018450	46130	80.53	24050	24850	23550	31450	16950	24200	24106.26	1.30	-888	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2099	59.35	1.48	12	0.52	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
51	20250220	150527	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-300	5	-1.24	1092697350	45318	79.11	24050	24850	23550	31450	16950	24200	24111.77	1.30	-920	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2107	59.60	1.49	12	0.51	401.00	16046.00	34800	20240411	-31.32	13390	20241209	78.49	26100	-8.43	20250124	19240	24.22	20250103	34800	-31.32	20240411	13390	78.49	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
52	20250220	140528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	-350	5	-1.45	983893450	40744	71.13	24050	24850	23700	31450	16950	24200	24148.18	1.30	-960	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2103	59.48	1.49	12	0.46	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
53	20250220	130526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	-150	5	-0.62	761542100	31422	54.85	24050	24850	23950	31450	16950	24200	24235.95	1.30	-1350	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2121	59.98	1.50	12	0.36	401.00	16046.00	34800	20240411	-30.89	13390	20241209	79.61	26100	-7.85	20250124	19240	25.00	20250103	34800	-30.89	20240411	13390	79.61	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
54	20250220	120526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	-50	5	-0.21	666236500	27456	47.93	24050	24850	23950	31450	16950	24200	24265.61	1.30	970	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2130	60.22	1.51	12	0.31	401.00	16046.00	34800	20240411	-30.60	13390	20241209	80.36	26100	-7.47	20250124	19240	25.52	20250103	34800	-30.60	20240411	13390	80.36	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
55	20250220	110526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24400	200	2	0.83	517843450	21370	37.31	24050	24850	23950	31450	16950	24200	24232.26	1.30	1298	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2152	60.85	1.52	12	0.24	401.00	16046.00	34800	20240411	-29.89	13390	20241209	82.23	26100	-6.51	20250124	19240	26.82	20250103	34800	-29.89	20240411	13390	82.23	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
56	20250220	100526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	0	3	0.00	302584300	12451	21.74	24050	24850	24000	31450	16950	24200	24302.01	1.30	-1553	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2134	60.35	1.51	12	0.14	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
57	20250220	090529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	0	3	0.00	13144850	546	0.95	24050	24200	24050	31450	16950	24200	24074.82	1.30	-97	25300	24750	24350	23800	23400	24550	23600	44	7250	500	17420	50	1	8817884	2134	60.35	1.51	12	0.01	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.77	N	049950	500	44 억	114842	N	N	0	N	N
58	20250219	160524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	-550	5	-2.22	1387639150	57216	61.81	24800	24900	23950	32150	17350	24750	24252.65	1.54	-20129	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2134	60.35	1.51	12	0.65	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
59	20250219	150526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24350	-400	5	-1.62	1282363850	52897	57.14	24800	24900	23950	32150	17350	24750	24242.66	1.54	-18640	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2147	60.72	1.52	12	0.60	401.00	16046.00	34800	20240411	-30.03	13390	20241209	81.85	26100	-6.70	20250124	19240	26.56	20250103	34800	-30.03	20240411	13390	81.85	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
60	20250219	140523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	-650	5	-2.63	1051712750	43371	46.85	24800	24900	24000	32150	17350	24750	24249.22	1.54	-11985	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2125	60.10	1.50	12	0.49	401.00	16046.00	34800	20240411	-30.75	13390	20241209	79.99	26100	-7.66	20250124	19240	25.26	20250103	34800	-30.75	20240411	13390	79.99	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
61	20250219	130524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	-500	5	-2.02	813606600	33500	36.19	24800	24900	24000	32150	17350	24750	24286.76	1.54	-8585	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2138	60.47	1.51	12	0.38	401.00	16046.00	34800	20240411	-30.32	13390	20241209	81.11	26100	-7.09	20250124	19240	26.04	20250103	34800	-30.32	20240411	13390	81.11	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
62	20250219	120524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24350	-400	5	-1.62	751125500	30927	33.41	24800	24900	24000	32150	17350	24750	24287.05	1.54	-6412	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2147	60.72	1.52	12	0.35	401.00	16046.00	34800	20240411	-30.03	13390	20241209	81.85	26100	-6.70	20250124	19240	26.56	20250103	34800	-30.03	20240411	13390	81.85	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
63	20250219	110525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	-550	5	-2.22	674407650	27772	30.00	24800	24900	24000	32150	17350	24750	24283.73	1.54	-5427	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2134	60.35	1.51	12	0.31	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
64	20250219	100524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24100	-650	5	-2.63	493842800	20308	21.94	24800	24900	24000	32150	17350	24750	24317.65	1.54	-6049	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2125	60.10	1.50	12	0.23	401.00	16046.00	34800	20240411	-30.75	13390	20241209	79.99	26100	-7.66	20250124	19240	25.26	20250103	34800	-30.75	20240411	13390	79.99	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
65	20250219	090526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24450	-300	5	-1.21	86047350	3519	3.80	24800	24900	24000	32150	17350	24750	24452.22	1.54	-143	25950	25350	24250	23650	22550	25650	23950	44	7400	500	17820	50	1	8817884	2156	60.97	1.52	12	0.04	401.00	16046.00	34800	20240411	-29.74	13390	20241209	82.60	26100	-6.32	20250124	19240	27.08	20250103	34800	-29.74	20240411	13390	82.60	20241209	4.72	N	049950	500	44 억	135495	N	N	0	N	N
66	20250218	160523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24750	1400	2	6.00	2229264050	91742	212.72	23350	24850	23150	30350	16350	23350	24298.26	1.30	21319	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2182	61.72	1.54	12	1.04	401.00	16046.00	34800	20240411	-28.88	13390	20241209	84.84	26100	-5.17	20250124	19240	28.64	20250103	34800	-28.88	20240411	13390	84.84	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
67	20250218	150523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24650	1300	2	5.57	2041502800	84143	195.10	23350	24850	23150	30350	16350	23350	24262.30	1.30	23083	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2174	61.47	1.54	12	0.95	401.00	16046.00	34800	20240411	-29.17	13390	20241209	84.09	26100	-5.56	20250124	19240	28.12	20250103	34800	-29.17	20240411	13390	84.09	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
68	20250218	140524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24550	1200	2	5.14	1702644550	70439	163.32	23350	24850	23150	30350	16350	23350	24171.90	1.30	19813	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2165	61.22	1.53	12	0.80	401.00	16046.00	34800	20240411	-29.45	13390	20241209	83.35	26100	-5.94	20250124	19240	27.60	20250103	34800	-29.45	20240411	13390	83.35	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
69	20250218	130522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	800	2	3.43	1089417300	45461	105.41	23350	24350	23150	30350	16350	23350	23963.78	1.30	8814	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2130	60.22	1.51	12	0.52	401.00	16046.00	34800	20240411	-30.60	13390	20241209	80.36	26100	-7.47	20250124	19240	25.52	20250103	34800	-30.60	20240411	13390	80.36	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
70	20250218	120523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	850	2	3.64	1040310500	43423	100.68	23350	24350	23150	30350	16350	23350	23957.59	1.30	8794	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2134	60.35	1.51	12	0.49	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
71	20250218	110522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	650	2	2.78	846091650	35402	82.08	23350	24250	23150	30350	16350	23350	23899.54	1.30	6765	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2116	59.85	1.50	12	0.40	401.00	16046.00	34800	20240411	-31.03	13390	20241209	79.24	26100	-8.05	20250124	19240	24.74	20250103	34800	-31.03	20240411	13390	79.24	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
72	20250218	100523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	650	2	2.78	609274150	25570	59.29	23350	24250	23150	30350	16350	23350	23827.69	1.30	4411	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2116	59.85	1.50	12	0.29	401.00	16046.00	34800	20240411	-31.03	13390	20241209	79.24	26100	-8.05	20250124	19240	24.74	20250103	34800	-31.03	20240411	13390	79.24	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
73	20250218	090524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	-150	5	-0.64	72807700	3135	7.27	23350	23500	23150	30350	16350	23350	23224.15	1.30	877	24716	24032	23516	22832	22316	23775	22575	44	7000	500	16810	50	1	8817884	2046	57.86	1.45	12	0.04	401.00	16046.00	34800	20240411	-33.33	13390	20241209	73.26	26100	-11.11	20250124	19240	20.58	20250103	34800	-33.33	20240411	13390	73.26	20241209	4.81	N	049950	500	44 억	114423	N	N	0	N	N
74	20250217	160522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	50	2	0.21	1012786700	43097	69.81	23700	24200	23000	30250	16350	23300	23500.19	1.40	-9516	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2059	58.23	1.46	12	0.49	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
75	20250217	150521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-50	5	-0.21	971814850	41338	66.96	23700	24200	23000	30250	16350	23300	23509.00	1.40	-9109	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2050	57.98	1.45	12	0.47	401.00	16046.00	34800	20240411	-33.19	13390	20241209	73.64	26100	-10.92	20250124	19240	20.84	20250103	34800	-33.19	20240411	13390	73.64	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
76	20250217	140522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	883790600	37554	60.83	23700	24200	23000	30250	16350	23300	23533.86	1.40	-6820	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2063	58.35	1.46	12	0.43	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
77	20250217	130523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	50	2	0.21	778063450	33009	53.47	23700	24200	23000	30250	16350	23300	23571.25	1.40	-6138	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2059	58.23	1.46	12	0.37	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
78	20250217	120523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	100	2	0.43	737651000	31280	50.67	23700	24200	23000	30250	16350	23300	23582.19	1.40	-5759	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2063	58.35	1.46	12	0.35	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
79	20250217	110522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	300	2	1.29	608519900	25788	41.77	23700	24200	23000	30250	16350	23300	23597.02	1.40	-4007	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2081	58.85	1.47	12	0.29	401.00	16046.00	34800	20240411	-32.18	13390	20241209	76.25	26100	-9.58	20250124	19240	22.66	20250103	34800	-32.18	20240411	13390	76.25	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
80	20250217	100520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	0	3	0.00	184361650	7913	12.82	23700	23700	23000	30250	16350	23300	23298.58	1.40	-2494	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2055	58.10	1.45	12	0.09	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
81	20250217	090522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	400	2	1.72	29547200	1259	2.04	23700	23700	23200	30250	16350	23300	23468.78	1.40	64	24666	23982	23366	22682	22066	24325	23025	44	6950	500	16770	50	1	8817884	2090	59.10	1.48	12	0.01	401.00	16046.00	34800	20240411	-31.90	13390	20241209	77.00	26100	-9.20	20250124	19240	23.18	20250103	34800	-31.90	20240411	13390	77.00	20241209	4.81	N	049950	500	44 억	123728	N	N	0	N	N
82	20250214	160519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	0	3	0.00	1447318800	61704	127.96	23000	24050	22750	30250	16350	23300	23455.84	1.30	8504	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2055	58.10	1.45	12	0.70	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
83	20250214	150518	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	200	2	0.86	1334666550	56869	117.94	23000	24050	22750	30250	16350	23300	23469.14	1.30	8312	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2072	58.60	1.46	12	0.64	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
84	20250214	140519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	450	2	1.93	1216687500	51873	107.58	23000	24050	22750	30250	16350	23300	23455.12	1.30	9737	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2094	59.23	1.48	12	0.59	401.00	16046.00	34800	20240411	-31.75	13390	20241209	77.37	26100	-9.00	20250124	19240	23.44	20250103	34800	-31.75	20240411	13390	77.37	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
85	20250214	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	450	2	1.93	1088165300	46496	96.42	23000	24050	22750	30250	16350	23300	23403.42	1.30	8620	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2094	59.23	1.48	12	0.53	401.00	16046.00	34800	20240411	-31.75	13390	20241209	77.37	26100	-9.00	20250124	19240	23.44	20250103	34800	-31.75	20240411	13390	77.37	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
86	20250214	120519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	500	2	2.15	977696000	41850	86.79	23000	24050	22750	30250	16350	23300	23361.91	1.30	8696	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2099	59.35	1.48	12	0.47	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
87	20250214	110517	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	250	2	1.07	906264700	38825	80.52	23000	24050	22750	30250	16350	23300	23342.30	1.30	6840	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2077	58.73	1.47	12	0.44	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
88	20250214	100518	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	150	2	0.64	832410250	35691	74.02	23000	24050	22750	30250	16350	23300	23322.69	1.30	8422	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2068	58.48	1.46	12	0.40	401.00	16046.00	34800	20240411	-32.61	13390	20241209	75.13	26100	-10.15	20250124	19240	21.88	20250103	34800	-32.61	20240411	13390	75.13	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
89	20250214	090521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	-450	5	-1.93	116688450	5093	10.56	23000	23200	22800	30250	16350	23300	22911.54	1.30	-957	24566	23932	23366	22732	22166	24250	23050	44	6950	500	16770	50	1	8817884	2015	56.98	1.42	12	0.06	401.00	16046.00	34800	20240411	-34.34	13390	20241209	70.65	26100	-12.45	20250124	19240	18.76	20250103	34800	-34.34	20240411	13390	70.65	20241209	4.76	N	049950	500	44 억	114762	N	N	3	N	N
90	20250213	160515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	500	2	2.19	1112423250	47733	75.26	22800	24000	22800	29600	16000	22800	23305.12	1.25	4341	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2055	58.10	1.45	12	0.54	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.68	N	049950	500	44 억	110512	N	N	3	N	N
91	20250213	150514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	550	2	2.41	1091180750	46822	73.82	22800	24000	22800	29600	16000	22800	23304.87	1.25	4456	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2059	58.23	1.46	12	0.53	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
92	20250213	140514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	550	2	2.41	940232600	40378	63.66	22800	24000	22800	29600	16000	22800	23285.76	1.25	2709	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2059	58.23	1.46	12	0.46	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
93	20250213	130514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22900	100	2	0.44	878495400	37717	59.47	22800	24000	22800	29600	16000	22800	23291.76	1.25	2023	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2019	57.11	1.43	12	0.43	401.00	16046.00	34800	20240411	-34.20	13390	20241209	71.02	26100	-12.26	20250124	19240	19.02	20250103	34800	-34.20	20240411	13390	71.02	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
94	20250213	120515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	550	2	2.41	755450100	32364	51.03	22800	24000	22800	29600	16000	22800	23342.30	1.25	2070	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2059	58.23	1.46	12	0.37	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
95	20250213	110511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	500	2	2.19	683574450	29275	46.16	22800	24000	22800	29600	16000	22800	23350.11	1.25	1444	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2055	58.10	1.45	12	0.33	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
96	20250213	100515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	550	2	2.41	571538900	24478	38.59	22800	24000	22800	29600	16000	22800	23349.08	1.25	1107	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2059	58.23	1.46	12	0.28	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
97	20250213	090513	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23700	900	2	3.95	186593550	7944	12.53	22800	24000	22800	29600	16000	22800	23488.61	1.25	3354	24033	23416	22683	22066	21333	23050	21700	44	6800	500	16410	50	1	8817884	2090	59.10	1.48	12	0.09	401.00	16046.00	34800	20240411	-31.90	13390	20241209	77.00	26100	-9.20	20250124	19240	23.18	20250103	34800	-31.90	20240411	13390	77.00	20241209	4.68	N	049950	500	44 억	110512	N	N	42	N	N
98	20250212	160511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22800	-300	5	-1.30	1416127400	63370	151.88	23100	23300	21950	30000	16200	23100	22346.90	1.27	-740	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	2010	56.86	1.42	12	0.72	401.00	16046.00	34800	20240411	-34.48	13390	20241209	70.28	26100	-12.64	20250124	19240	18.50	20250103	34800	-34.48	20240411	13390	70.28	20241209	4.72	N	049950	500	44 억	111547	N	N	42	N	N
99	20250212	150511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22850	-250	5	-1.08	1368336200	61270	146.85	23100	23300	21950	30000	16200	23100	22332.89	1.27	-822	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	2015	56.98	1.42	12	0.69	401.00	16046.00	34800	20240411	-34.34	13390	20241209	70.65	26100	-12.45	20250124	19240	18.76	20250103	34800	-34.34	20240411	13390	70.65	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
100	20250212	140512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	-550	5	-2.38	1282967650	57508	137.83	23100	23300	21950	30000	16200	23100	22309.38	1.27	-1795	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	1988	56.23	1.41	12	0.65	401.00	16046.00	34800	20240411	-35.20	13390	20241209	68.41	26100	-13.60	20250124	19240	17.20	20250103	34800	-35.20	20240411	13390	68.41	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
101	20250212	130512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	-950	5	-4.11	1132110650	50756	121.65	23100	23300	21950	30000	16200	23100	22304.96	1.27	-2456	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	1953	55.24	1.38	12	0.58	401.00	16046.00	34800	20240411	-36.35	13390	20241209	65.42	26100	-15.13	20250124	19240	15.12	20250103	34800	-36.35	20240411	13390	65.42	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
102	20250212	120512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-850	5	-3.68	979574050	43867	105.14	23100	23300	21950	30000	16200	23100	22330.55	1.27	-314	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	1962	55.49	1.39	12	0.50	401.00	16046.00	34800	20240411	-36.06	13390	20241209	66.17	26100	-14.75	20250124	19240	15.64	20250103	34800	-36.06	20240411	13390	66.17	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
103	20250212	110510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	-750	5	-3.25	910002750	40749	97.67	23100	23300	21950	30000	16200	23100	22331.90	1.27	-1181	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	1971	55.74	1.39	12	0.46	401.00	16046.00	34800	20240411	-35.78	13390	20241209	66.92	26100	-14.37	20250124	19240	16.16	20250103	34800	-35.78	20240411	13390	66.92	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
104	20250212	100511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	-800	5	-3.46	687880100	30777	73.77	23100	23300	21950	30000	16200	23100	22350.46	1.27	-5565	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	1966	55.61	1.39	12	0.35	401.00	16046.00	34800	20240411	-35.92	13390	20241209	66.54	26100	-14.56	20250124	19240	15.90	20250103	34800	-35.92	20240411	13390	66.54	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
105	20250212	090514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	0	3	0.00	89704300	3883	9.31	23100	23300	23050	30000	16200	23100	23101.80	1.27	-714	24000	23550	23250	22800	22500	23400	22650	44	6900	500	16630	50	1	8817884	2037	57.61	1.44	12	0.04	401.00	16046.00	34800	20240411	-33.62	13390	20241209	72.52	26100	-11.49	20250124	19240	20.06	20250103	34800	-33.62	20240411	13390	72.52	20241209	4.72	N	049950	500	44 억	111547	N	N	219	N	N
106	20250211	160512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23100	-750	5	-3.14	961937450	41357	67.02	23700	23700	22950	31000	16700	23850	23259.37	1.35	-7608	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2037	57.61	1.44	12	0.47	401.00	16046.00	34800	20240411	-33.62	13390	20241209	72.52	26100	-11.49	20250124	19240	20.06	20250103	34800	-33.62	20240411	13390	72.52	20241209	4.70	N	049950	500	44 억	118933	N	N	219	N	N
107	20250211	150511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	-650	5	-2.73	864762750	37157	60.22	23700	23700	22950	31000	16700	23850	23273.21	1.35	-5992	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2046	57.86	1.45	12	0.42	401.00	16046.00	34800	20240411	-33.33	13390	20241209	73.26	26100	-11.11	20250124	19240	20.58	20250103	34800	-33.33	20240411	13390	73.26	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
108	20250211	140512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23250	-600	5	-2.52	807536400	34696	56.23	23700	23700	22950	31000	16700	23850	23274.63	1.35	-5134	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2050	57.98	1.45	12	0.39	401.00	16046.00	34800	20240411	-33.19	13390	20241209	73.64	26100	-10.92	20250124	19240	20.84	20250103	34800	-33.19	20240411	13390	73.64	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
109	20250211	130510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23350	-500	5	-2.10	756307100	32492	52.66	23700	23700	22950	31000	16700	23850	23276.72	1.35	-4338	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2059	58.23	1.46	12	0.37	401.00	16046.00	34800	20240411	-32.90	13390	20241209	74.38	26100	-10.54	20250124	19240	21.36	20250103	34800	-32.90	20240411	13390	74.38	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
110	20250211	120510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-450	5	-1.89	650930000	27969	45.33	23700	23700	22950	31000	16700	23850	23273.27	1.35	-3373	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2063	58.35	1.46	12	0.32	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
111	20250211	110511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	-300	5	-1.26	602158050	25886	41.95	23700	23700	22950	31000	16700	23850	23261.92	1.35	-2948	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2077	58.73	1.47	12	0.29	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
112	20250211	100511	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-450	5	-1.89	509674550	21930	35.54	23700	23700	22950	31000	16700	23850	23240.97	1.35	-4773	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2063	58.35	1.46	12	0.25	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
113	20250211	090513	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23150	-700	5	-2.94	175393350	7563	12.26	23700	23700	23000	31000	16700	23850	23190.98	1.35	-307	25116	24482	23766	23132	22416	24800	23450	44	7150	500	17170	50	1	8817884	2041	57.73	1.44	12	0.09	401.00	16046.00	34800	20240411	-33.48	13390	20241209	72.89	26100	-11.30	20250124	19240	20.32	20250103	34800	-33.48	20240411	13390	72.89	20241209	4.70	N	049950	500	44 억	118933	N	N	287	N	N
114	20250210	160509	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	350	2	1.49	1457999600	61636	79.94	23300	24400	23050	30550	16450	23500	23654.65	1.24	8822	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2103	59.48	1.49	12	0.70	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.74	N	049950	500	44 억	109613	N	N	255	N	N
115	20250210	150508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	300	2	1.28	1397098000	59093	76.65	23300	24400	23050	30550	16450	23500	23642.36	1.24	8797	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2099	59.35	1.48	12	0.67	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
116	20250210	140508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24000	500	2	2.13	1248209400	52842	68.54	23300	24400	23050	30550	16450	23500	23621.54	1.24	5266	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2116	59.85	1.50	12	0.60	401.00	16046.00	34800	20240411	-31.03	13390	20241209	79.24	26100	-8.05	20250124	19240	24.74	20250103	34800	-31.03	20240411	13390	79.24	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
117	20250210	130509	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	400	2	1.70	1100199400	46657	60.52	23300	24400	23050	30550	16450	23500	23580.59	1.24	5220	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2107	59.60	1.49	12	0.53	401.00	16046.00	34800	20240411	-31.32	13390	20241209	78.49	26100	-8.43	20250124	19240	24.22	20250103	34800	-31.32	20240411	13390	78.49	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
118	20250210	120506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	150	2	0.64	681856850	29119	37.77	23300	23850	23050	30550	16450	23500	23416.22	1.24	-499	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2085	58.98	1.47	12	0.33	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
119	20250210	110506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	0	3	0.00	575010550	24595	31.90	23300	23850	23050	30550	16450	23500	23379.16	1.24	-946	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2072	58.60	1.46	12	0.28	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
120	20250210	100504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	0	3	0.00	398071300	17059	22.13	23300	23850	23050	30550	16450	23500	23334.97	1.24	1402	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2072	58.60	1.46	12	0.19	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
121	20250210	090503	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	-100	5	-0.43	60583500	2599	3.37	23300	23500	23200	30550	16450	23500	23310.31	1.24	-222	25533	24516	23933	22916	22333	24225	22625	44	7050	500	16920	50	1	8817884	2063	58.35	1.46	12	0.03	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.74	N	049950	500	44 억	109613	N	N	1	N	N
122	20250207	160500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23500	-700	5	-2.89	1812807600	76515	101.62	24950	24950	23350	31450	16950	24200	23692.23	1.43	-16871	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2072	58.60	1.46	12	0.87	401.00	16046.00	34800	20240411	-32.47	13390	20241209	75.50	26100	-9.96	20250124	19240	22.14	20250103	34800	-32.47	20240411	13390	75.50	20241209	4.60	N	049950	500	44 억	126154	N	N	1	N	N
123	20250207	150502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	-600	5	-2.48	1632782300	68857	91.45	24950	24950	23350	31450	16950	24200	23712.66	1.43	-15409	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2081	58.85	1.47	12	0.78	401.00	16046.00	34800	20240411	-32.18	13390	20241209	76.25	26100	-9.58	20250124	19240	22.66	20250103	34800	-32.18	20240411	13390	76.25	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
124	20250207	140500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	-750	5	-3.10	1522650950	64189	85.25	24950	24950	23350	31450	16950	24200	23721.37	1.43	-15380	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2068	58.48	1.46	12	0.73	401.00	16046.00	34800	20240411	-32.61	13390	20241209	75.13	26100	-10.15	20250124	19240	21.88	20250103	34800	-32.61	20240411	13390	75.13	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
125	20250207	130500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	-750	5	-3.10	1365438250	57496	76.36	24950	24950	23350	31450	16950	24200	23748.40	1.43	-12392	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2068	58.48	1.46	12	0.65	401.00	16046.00	34800	20240411	-32.61	13390	20241209	75.13	26100	-10.15	20250124	19240	21.88	20250103	34800	-32.61	20240411	13390	75.13	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
126	20250207	120500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-550	5	-2.27	1283426650	54007	71.73	24950	24950	23350	31450	16950	24200	23764.08	1.43	-10884	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2085	58.98	1.47	12	0.61	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
127	20250207	110458	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23450	-750	5	-3.10	1171481150	49252	65.41	24950	24950	23350	31450	16950	24200	23785.45	1.43	-12709	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2068	58.48	1.46	12	0.56	401.00	16046.00	34800	20240411	-32.61	13390	20241209	75.13	26100	-10.15	20250124	19240	21.88	20250103	34800	-32.61	20240411	13390	75.13	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
128	20250207	100459	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23550	-650	5	-2.69	963288550	40381	53.63	24950	24950	23350	31450	16950	24200	23854.99	1.43	-9002	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2077	58.73	1.47	12	0.46	401.00	16046.00	34800	20240411	-32.33	13390	20241209	75.88	26100	-9.77	20250124	19240	22.40	20250103	34800	-32.33	20240411	13390	75.88	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
129	20250207	090502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24050	-150	5	-0.62	306462900	12600	16.73	24950	24950	23800	31450	16950	24200	24322.45	1.43	-3754	26000	25100	24100	23200	22200	24600	22700	44	7250	500	17420	50	1	8817884	2121	59.98	1.50	12	0.14	401.00	16046.00	34800	20240411	-30.89	13390	20241209	79.61	26100	-7.85	20250124	19240	25.00	20250103	34800	-30.89	20240411	13390	79.61	20241209	4.60	N	049950	500	44 억	126154	N	N	66	N	N
130	20250206	160449	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	-100	5	-0.41	1795822550	74776	46.05	24750	25000	23100	31550	17050	24300	24015.59	1.54	-9129	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2134	60.35	1.51	12	0.85	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.59	N	049950	500	44 억	135847	N	N	66	N	N
131	20250206	150450	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23900	-400	5	-1.65	1723129350	71757	44.19	24750	25000	23100	31550	17050	24300	24013.40	1.54	-8127	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2107	59.60	1.49	12	0.81	401.00	16046.00	34800	20240411	-31.32	13390	20241209	78.49	26100	-8.43	20250124	19240	24.22	20250103	34800	-31.32	20240411	13390	78.49	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
132	20250206	140453	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23750	-550	5	-2.26	1608383600	66947	41.23	24750	25000	23100	31550	17050	24300	24024.73	1.54	-9326	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2094	59.23	1.48	12	0.76	401.00	16046.00	34800	20240411	-31.75	13390	20241209	77.37	26100	-9.00	20250124	19240	23.44	20250103	34800	-31.75	20240411	13390	77.37	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
133	20250206	130450	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	-650	5	-2.67	1519715850	63211	38.93	24750	25000	23100	31550	17050	24300	24041.95	1.54	-9507	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2085	58.98	1.47	12	0.72	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
134	20250206	120449	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23800	-500	5	-2.06	1102574750	45397	27.96	24750	25000	23600	31550	17050	24300	24287.39	1.54	-12884	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2099	59.35	1.48	12	0.51	401.00	16046.00	34800	20240411	-31.61	13390	20241209	77.74	26100	-8.81	20250124	19240	23.70	20250103	34800	-31.61	20240411	13390	77.74	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
135	20250206	110443	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24250	-50	5	-0.21	828660050	34003	20.94	24750	25000	24100	31550	17050	24300	24370.20	1.54	-8994	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2138	60.47	1.51	12	0.39	401.00	16046.00	34800	20240411	-30.32	13390	20241209	81.11	26100	-7.09	20250124	19240	26.04	20250103	34800	-30.32	20240411	13390	81.11	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
136	20250206	100449	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24200	-100	5	-0.41	627412350	25703	15.83	24750	25000	24100	31550	17050	24300	24410.08	1.54	-7253	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2134	60.35	1.51	12	0.29	401.00	16046.00	34800	20240411	-30.46	13390	20241209	80.73	26100	-7.28	20250124	19240	25.78	20250103	34800	-30.46	20240411	13390	80.73	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
137	20250206	090451	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24400	100	2	0.41	158995450	6492	4.00	24750	25000	24250	31550	17050	24300	24490.98	1.54	-4561	26833	25566	24433	23166	22033	26200	23800	44	7250	500	17490	50	1	8817884	2152	60.85	1.52	12	0.07	401.00	16046.00	34800	20240411	-29.89	13390	20241209	82.23	26100	-6.51	20250124	19240	26.82	20250103	34800	-29.89	20240411	13390	82.23	20241209	4.59	N	049950	500	44 억	135847	N	N	691	N	N
138	20250205	160445	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24300	900	2	3.85	4016533350	161648	238.25	23300	25700	23300	30400	16400	23400	24847.73	1.46	7534	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2143	60.60	1.51	12	1.83	401.00	16046.00	34800	20240411	-30.17	13390	20241209	81.48	26100	-6.90	20250124	19240	26.30	20250103	34800	-30.17	20240411	13390	81.48	20241209	4.70	N	049950	500	44 억	128311	N	N	691	N	N
139	20250205	150447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24150	750	2	3.21	3870883350	155656	229.42	23300	25700	23300	30400	16400	23400	24868.38	1.46	8437	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2130	60.22	1.51	12	1.77	401.00	16046.00	34800	20240411	-30.60	13390	20241209	80.36	26100	-7.47	20250124	19240	25.52	20250103	34800	-30.60	20240411	13390	80.36	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
140	20250205	140447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24450	1050	2	4.49	3382474400	135575	199.82	23300	25700	23300	30400	16400	23400	24949.33	1.46	-2070	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2156	60.97	1.52	12	1.54	401.00	16046.00	34800	20240411	-29.74	13390	20241209	82.60	26100	-6.32	20250124	19240	27.08	20250103	34800	-29.74	20240411	13390	82.60	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
141	20250205	130447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25050	1650	2	7.05	3064618250	122712	180.86	23300	25700	23300	30400	16400	23400	24974.33	1.46	-404	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2209	62.47	1.56	12	1.39	401.00	16046.00	34800	20240411	-28.02	13390	20241209	87.08	26100	-4.02	20250124	19240	30.20	20250103	34800	-28.02	20240411	13390	87.08	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
142	20250205	120447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25250	1850	2	7.91	2835300850	113556	167.37	23300	25700	23300	30400	16400	23400	24968.58	1.46	1036	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2227	62.97	1.57	12	1.29	401.00	16046.00	34800	20240411	-27.44	13390	20241209	88.57	26100	-3.26	20250124	19240	31.24	20250103	34800	-27.44	20240411	13390	88.57	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
143	20250205	110446	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	25300	1900	2	8.12	2571046100	103084	151.93	23300	25700	23300	30400	16400	23400	24941.57	1.46	-1724	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2231	63.09	1.58	12	1.17	401.00	16046.00	34800	20240411	-27.30	13390	20241209	88.95	26100	-3.07	20250124	19240	31.50	20250103	34800	-27.30	20240411	13390	88.95	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
144	20250205	100449	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	24750	1350	2	5.77	798412050	33210	48.95	23300	24750	23300	30400	16400	23400	24041.70	1.46	-6212	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2182	61.72	1.54	12	0.38	401.00	16046.00	34800	20240411	-28.88	13390	20241209	84.84	26100	-5.17	20250124	19240	28.64	20250103	34800	-28.88	20240411	13390	84.84	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
145	20250205	090453	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	200	2	0.85	142668250	6077	8.96	23300	23850	23300	30400	16400	23400	23477.01	1.46	1496	24933	24166	23233	22466	21533	24550	22850	44	7000	500	16840	50	1	8817884	2081	58.85	1.47	12	0.07	401.00	16046.00	34800	20240411	-32.18	13390	20241209	76.25	26100	-9.58	20250124	19240	22.66	20250103	34800	-32.18	20240411	13390	76.25	20241209	4.70	N	049950	500	44 억	128311	N	N	693	N	N
146	20250204	160442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23400	850	2	3.77	1556857800	67060	67.58	22550	24000	22300	29300	15800	22550	23215.84	1.42	2954	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2063	58.35	1.46	12	0.76	401.00	16046.00	34800	20240411	-32.76	13390	20241209	74.76	26100	-10.34	20250124	19240	21.62	20250103	34800	-32.76	20240411	13390	74.76	20241209	4.65	N	049950	500	44 억	125348	N	N	693	N	N
147	20250204	150442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23200	650	2	2.88	1516212350	65316	65.83	22550	24000	22300	29300	15800	22550	23213.49	1.42	2817	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2046	57.86	1.45	12	0.74	401.00	16046.00	34800	20240411	-33.33	13390	20241209	73.26	26100	-11.11	20250124	19240	20.58	20250103	34800	-33.33	20240411	13390	73.26	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
148	20250204	140442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23600	1050	2	4.66	1328508800	57261	57.71	22550	24000	22300	29300	15800	22550	23200.94	1.42	607	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2081	58.85	1.47	12	0.65	401.00	16046.00	34800	20240411	-32.18	13390	20241209	76.25	26100	-9.58	20250124	19240	22.66	20250103	34800	-32.18	20240411	13390	76.25	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
149	20250204	130442	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	1300	2	5.76	1169053550	50487	50.88	22550	24000	22300	29300	15800	22550	23155.54	1.42	633	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2103	59.48	1.49	12	0.57	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
150	20250204	120447	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23650	1100	2	4.88	1014907250	44029	44.37	22550	23900	22300	29300	15800	22550	23050.88	1.42	446	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2085	58.98	1.47	12	0.50	401.00	16046.00	34800	20240411	-32.04	13390	20241209	76.62	26100	-9.39	20250124	19240	22.92	20250103	34800	-32.04	20240411	13390	76.62	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
151	20250204	110438	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23850	1300	2	5.76	902781800	39298	39.60	22550	23900	22300	29300	15800	22550	22972.72	1.42	2049	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2103	59.48	1.49	12	0.45	401.00	16046.00	34800	20240411	-31.47	13390	20241209	78.12	26100	-8.62	20250124	19240	23.96	20250103	34800	-31.47	20240411	13390	78.12	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
152	20250204	100440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	23300	750	2	3.33	646514250	28384	28.61	22550	23400	22300	29300	15800	22550	22777.42	1.42	1018	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	2055	58.10	1.45	12	0.32	401.00	16046.00	34800	20240411	-33.05	13390	20241209	74.01	26100	-10.73	20250124	19240	21.10	20250103	34800	-33.05	20240411	13390	74.01	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N
153	20250204	090440	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22550	0	3	0.00	74047650	3273	3.30	22550	22950	22550	29300	15800	22550	22623.79	1.42	395	26416	24482	23266	21332	20116	23875	20725	44	6750	500	16230	50	1	8817884	1988	56.23	1.41	12	0.04	401.00	16046.00	34800	20240411	-35.20	13390	20241209	68.41	26100	-13.60	20250124	19240	17.20	20250103	34800	-35.20	20240411	13390	68.41	20241209	4.65	N	049950	500	44 억	125348	N	N	88	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History