KissMeData/079370/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	160714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14650	0	3	0.00	5455115510	377089	116.93	14130	14880	14000	19040	10260	14650	14465.94	2.37	46823	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4544	45.78	1.49	12	1.22	320.00	9813.00	22800	20240228	-35.75	10210	20241209	43.49	16800	-12.80	20250219	11970	22.39	20250102	22800	-35.75	20240228	10210	43.49	20241209	4.41	N	079370	500	155 억	734944	N	N	141	N	N
3	20250228	150717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14630	-20	5	-0.14	5187676930	358828	111.27	14130	14880	14000	19040	10260	14650	14457.28	2.37	54068	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4538	45.72	1.49	12	1.16	320.00	9813.00	22800	20240228	-35.83	10210	20241209	43.29	16800	-12.92	20250219	11970	22.22	20250102	22800	-35.83	20240228	10210	43.29	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
4	20250228	140719	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14770	120	2	0.82	4502144370	312143	96.79	14130	14880	14000	19040	10260	14650	14423.34	2.37	65257	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4581	46.16	1.51	12	1.01	320.00	9813.00	22800	20240228	-35.22	10210	20241209	44.66	16800	-12.08	20250219	11970	23.39	20250102	22800	-35.22	20240228	10210	44.66	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
5	20250228	130715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14400	-250	5	-1.71	3610430030	251532	77.99	14130	14620	14000	19040	10260	14650	14353.76	2.37	78669	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4466	45.00	1.47	12	0.81	320.00	9813.00	22800	20240228	-36.84	10210	20241209	41.04	16800	-14.29	20250219	11970	20.30	20250102	22800	-36.84	20240228	10210	41.04	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
6	20250228	120713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	-230	5	-1.57	3290628240	229327	71.11	14130	14620	14000	19040	10260	14650	14349.07	2.37	79005	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4473	45.06	1.47	12	0.74	320.00	9813.00	22800	20240228	-36.75	10210	20241209	41.23	16800	-14.17	20250219	11970	20.47	20250102	22800	-36.75	20240228	10210	41.23	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
7	20250228	110714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	-140	5	-0.96	2580081950	180259	55.89	14130	14570	14000	19040	10260	14650	14313.19	2.37	58842	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4501	45.34	1.48	12	0.58	320.00	9813.00	22800	20240228	-36.36	10210	20241209	42.12	16800	-13.63	20250219	11970	21.22	20250102	22800	-36.36	20240228	10210	42.12	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
8	20250228	100712	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	-240	5	-1.64	1655132940	116183	36.03	14130	14520	14000	19040	10260	14650	14245.91	2.37	27548	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4470	45.03	1.47	12	0.37	320.00	9813.00	22800	20240228	-36.80	10210	20241209	41.14	16800	-14.23	20250219	11970	20.38	20250102	22800	-36.80	20240228	10210	41.14	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
9	20250228	090715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14090	-560	5	-3.82	634294470	44900	13.92	14130	14290	14000	19040	10260	14650	14126.83	2.37	7497	15616	15132	14886	14402	14156	15010	14280	155	4390	500	10540	10	1	31016990	4370	44.03	1.44	12	0.14	320.00	9813.00	22800	20240228	-38.20	10210	20241209	38.00	16800	-16.13	20250219	11970	17.71	20250102	22800	-38.20	20240228	10210	38.00	20241209	4.41	N	079370	500	155 억	734944	N	N	53	N	N
10	20250227	160708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14650	-410	5	-2.72	4746486340	317948	133.78	15180	15370	14640	19570	10550	15060	14929.06	2.36	-20266	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4544	45.78	1.49	12	1.03	320.00	9813.00	22800	20240228	-35.75	10210	20241209	43.49	16800	-12.80	20250219	11970	22.39	20250102	22800	-35.75	20240228	10210	43.49	20241209	4.34	N	079370	500	155 억	733213	N	N	53	N	N
11	20250227	150707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14740	-320	5	-2.12	4467956370	298968	125.80	15180	15370	14640	19570	10550	15060	14944.60	2.36	-23479	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4572	46.06	1.50	12	0.96	320.00	9813.00	22800	20240228	-35.35	10210	20241209	44.37	16800	-12.26	20250219	11970	23.14	20250102	22800	-35.35	20240228	10210	44.37	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
12	20250227	140709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14690	-370	5	-2.46	3925802990	262046	110.26	15180	15370	14650	19570	10550	15060	14981.35	2.36	-26250	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4556	45.91	1.50	12	0.84	320.00	9813.00	22800	20240228	-35.57	10210	20241209	43.88	16800	-12.56	20250219	11970	22.72	20250102	22800	-35.57	20240228	10210	43.88	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
13	20250227	130708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14770	-290	5	-1.93	3508396170	233664	98.32	15180	15370	14650	19570	10550	15060	15014.71	2.36	-27163	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4581	46.16	1.51	12	0.75	320.00	9813.00	22800	20240228	-35.22	10210	20241209	44.66	16800	-12.08	20250219	11970	23.39	20250102	22800	-35.22	20240228	10210	44.66	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
14	20250227	120705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14820	-240	5	-1.59	3138921310	208681	87.81	15180	15370	14650	19570	10550	15060	15041.72	2.36	-18955	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4597	46.31	1.51	12	0.67	320.00	9813.00	22800	20240228	-35.00	10210	20241209	45.15	16800	-11.79	20250219	11970	23.81	20250102	22800	-35.00	20240228	10210	45.15	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
15	20250227	110711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14900	-160	5	-1.06	2257268600	149063	62.72	15180	15370	14900	19570	10550	15060	15143.05	2.36	-22723	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4622	46.56	1.52	12	0.48	320.00	9813.00	22800	20240228	-34.65	10210	20241209	45.94	16800	-11.31	20250219	11970	24.48	20250102	22800	-34.65	20240228	10210	45.94	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
16	20250227	100730	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	0	3	0.00	1659172440	109229	45.96	15180	15370	15010	19570	10550	15060	15189.85	2.36	-8392	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4671	47.06	1.53	12	0.35	320.00	9813.00	22800	20240228	-33.95	10210	20241209	47.50	16800	-10.36	20250219	11970	25.81	20250102	22800	-33.95	20240228	10210	47.50	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
17	20250227	090732	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15330	270	2	1.79	591397020	38648	16.26	15180	15370	15180	19570	10550	15060	15302.14	2.36	8352	15480	15270	15050	14840	14620	15375	14945	155	4510	500	10840	10	1	31016990	4755	47.91	1.56	12	0.12	320.00	9813.00	22800	20240228	-32.76	10210	20241209	50.15	16800	-8.75	20250219	11970	28.07	20250102	22800	-32.76	20240228	10210	50.15	20241209	4.34	N	079370	500	155 억	733213	N	N	147	N	N
18	20250226	160708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	-40	5	-0.26	3541213300	235053	50.96	14980	15260	14830	19630	10570	15100	15065.60	2.31	3693	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4671	47.06	1.53	12	0.76	320.00	9813.00	22800	20240228	-33.95	10210	20241209	47.50	16800	-10.36	20250219	11970	25.81	20250102	22800	-33.95	20240228	10210	47.50	20241209	4.32	N	079370	500	155 억	717564	N	N	147	N	N
19	20250226	150710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15050	-50	5	-0.33	3330466850	221077	47.93	14980	15260	14830	19630	10570	15100	15064.74	2.31	2400	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4668	47.03	1.53	12	0.71	320.00	9813.00	22800	20240228	-33.99	10210	20241209	47.40	16800	-10.42	20250219	11970	25.73	20250102	22800	-33.99	20240228	10210	47.40	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
20	20250226	140709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15000	-100	5	-0.66	2665990450	176753	38.32	14980	15260	14830	19630	10570	15100	15083.14	2.31	-6993	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4653	46.88	1.53	12	0.57	320.00	9813.00	22800	20240228	-34.21	10210	20241209	46.91	16800	-10.71	20250219	11970	25.31	20250102	22800	-34.21	20240228	10210	46.91	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
21	20250226	130708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15010	-90	5	-0.60	2367490840	156858	34.01	14980	15260	14830	19630	10570	15100	15093.21	2.31	-6393	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4656	46.91	1.53	12	0.51	320.00	9813.00	22800	20240228	-34.17	10210	20241209	47.01	16800	-10.65	20250219	11970	25.40	20250102	22800	-34.17	20240228	10210	47.01	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
22	20250226	120708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15020	-80	5	-0.53	2120993940	140436	30.45	14980	15260	14830	19630	10570	15100	15102.92	2.31	-6459	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4659	46.94	1.53	12	0.45	320.00	9813.00	22800	20240228	-34.12	10210	20241209	47.11	16800	-10.60	20250219	11970	25.48	20250102	22800	-34.12	20240228	10210	47.11	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
23	20250226	110707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15150	50	2	0.33	1767863430	117025	25.37	14980	15260	14830	19630	10570	15100	15106.72	2.31	-7113	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4699	47.34	1.54	12	0.38	320.00	9813.00	22800	20240228	-33.55	10210	20241209	48.38	16800	-9.82	20250219	11970	26.57	20250102	22800	-33.55	20240228	10210	48.38	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
24	20250226	100706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15200	100	2	0.66	1281374290	85001	18.43	14980	15230	14830	19630	10570	15100	15074.81	2.31	-399	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4715	47.50	1.55	12	0.27	320.00	9813.00	22800	20240228	-33.33	10210	20241209	48.87	16800	-9.52	20250219	11970	26.98	20250102	22800	-33.33	20240228	10210	48.87	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
25	20250226	090712	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14970	-130	5	-0.86	336914830	22548	4.89	14980	15070	14830	19630	10570	15100	14942.12	2.31	-1259	15740	15420	15210	14890	14680	15315	14785	155	4530	500	10870	10	1	31016990	4643	46.78	1.53	12	0.07	320.00	9813.00	22800	20240228	-34.34	10210	20241209	46.62	16800	-10.89	20250219	11970	25.06	20250102	22800	-34.34	20240228	10210	46.62	20241209	4.32	N	079370	500	155 억	717564	N	N	137	N	N
26	20250225	160703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15100	-400	5	-2.58	6955164790	457237	99.99	15490	15530	15000	20150	10850	15500	15211.40	2.49	-75489	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4684	47.19	1.54	12	1.47	320.00	9813.00	22800	20240228	-33.77	10210	20241209	47.89	16800	-10.12	20250219	11970	26.15	20250102	22800	-33.77	20240228	10210	47.89	20241209	4.33	N	079370	500	155 억	773736	N	N	137	N	N
27	20250225	150704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15040	-460	5	-2.97	6628746720	435602	95.26	15490	15530	15000	20150	10850	15500	15217.44	2.49	-80262	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4665	47.00	1.53	12	1.40	320.00	9813.00	22800	20240228	-34.04	10210	20241209	47.31	16800	-10.48	20250219	11970	25.65	20250102	22800	-34.04	20240228	10210	47.31	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
28	20250225	140703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	-440	5	-2.84	5737040980	376315	82.29	15490	15530	15050	20150	10850	15500	15245.31	2.49	-73604	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4671	47.06	1.53	12	1.21	320.00	9813.00	22800	20240228	-33.95	10210	20241209	47.50	16800	-10.36	20250219	11970	25.81	20250102	22800	-33.95	20240228	10210	47.50	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
29	20250225	130706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15210	-290	5	-1.87	4450327090	291262	63.69	15490	15530	15110	20150	10850	15500	15279.46	2.49	-50649	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4718	47.53	1.55	12	0.94	320.00	9813.00	22800	20240228	-33.29	10210	20241209	48.97	16800	-9.46	20250219	11970	27.07	20250102	22800	-33.29	20240228	10210	48.97	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
30	20250225	120701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	-280	5	-1.81	4117626040	269387	58.91	15490	15530	15110	20150	10850	15500	15285.17	2.49	-41339	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4721	47.56	1.55	12	0.87	320.00	9813.00	22800	20240228	-33.25	10210	20241209	49.07	16800	-9.40	20250219	11970	27.15	20250102	22800	-33.25	20240228	10210	49.07	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
31	20250225	110703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	-280	5	-1.81	3772309060	246697	53.95	15490	15530	15110	20150	10850	15500	15291.26	2.49	-35731	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4721	47.56	1.55	12	0.80	320.00	9813.00	22800	20240228	-33.25	10210	20241209	49.07	16800	-9.40	20250219	11970	27.15	20250102	22800	-33.25	20240228	10210	49.07	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
32	20250225	100701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15250	-250	5	-1.61	2742176150	179053	39.16	15490	15530	15110	20150	10850	15500	15314.88	2.49	-15169	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4730	47.66	1.55	12	0.58	320.00	9813.00	22800	20240228	-33.11	10210	20241209	49.36	16800	-9.23	20250219	11970	27.40	20250102	22800	-33.11	20240228	10210	49.36	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
33	20250225	090706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15200	-300	5	-1.94	673403000	43953	9.61	15490	15490	15180	20150	10850	15500	15320.97	2.49	-6017	15920	15710	15440	15230	14960	15575	15095	155	4650	500	11160	10	1	31016990	4715	47.50	1.55	12	0.14	320.00	9813.00	22800	20240228	-33.33	10210	20241209	48.87	16800	-9.52	20250219	11970	26.98	20250102	22800	-33.33	20240228	10210	48.87	20241209	4.33	N	079370	500	155 억	773736	N	N	25	N	N
34	20250224	160658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15500	-220	5	-1.40	6878364280	447728	59.15	15560	15650	15170	20400	11010	15720	15359.63	2.64	-56876	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4808	48.44	1.58	12	1.44	320.00	9813.00	22800	20240228	-32.02	10210	20241209	51.81	16800	-7.74	20250219	11970	29.49	20250102	22800	-32.02	20240228	10210	51.81	20241209	4.39	N	079370	500	155 억	817747	N	N	19	N	N
35	20250224	150657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15390	-330	5	-2.10	6235922810	406152	53.65	15560	15650	15170	20400	11010	15720	15352.04	2.64	-47642	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4774	48.09	1.57	12	1.31	320.00	9813.00	22800	20240228	-32.50	10210	20241209	50.73	16800	-8.39	20250219	11970	28.57	20250102	22800	-32.50	20240228	10210	50.73	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
36	20250224	140656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15270	-450	5	-2.86	5775766040	376164	49.69	15560	15650	15170	20400	11010	15720	15352.62	2.64	-47445	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4736	47.72	1.56	12	1.21	320.00	9813.00	22800	20240228	-33.03	10210	20241209	49.56	16800	-9.11	20250219	11970	27.57	20250102	22800	-33.03	20240228	10210	49.56	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
37	20250224	130659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	-500	5	-3.18	5368583160	349525	46.17	15560	15650	15170	20400	11010	15720	15357.79	2.64	-47878	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4721	47.56	1.55	12	1.13	320.00	9813.00	22800	20240228	-33.25	10210	20241209	49.07	16800	-9.40	20250219	11970	27.15	20250102	22800	-33.25	20240228	10210	49.07	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
38	20250224	120655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15330	-390	5	-2.48	4590036350	298447	39.43	15560	15650	15170	20400	11010	15720	15377.67	2.64	-37527	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4755	47.91	1.56	12	0.96	320.00	9813.00	22800	20240228	-32.76	10210	20241209	50.15	16800	-8.75	20250219	11970	28.07	20250102	22800	-32.76	20240228	10210	50.15	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
39	20250224	110653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15290	-430	5	-2.74	4192777710	272487	36.00	15560	15650	15170	20400	11010	15720	15384.86	2.64	-32560	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4742	47.78	1.56	12	0.88	320.00	9813.00	22800	20240228	-32.94	10210	20241209	49.76	16800	-8.99	20250219	11970	27.74	20250102	22800	-32.94	20240228	10210	49.76	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
40	20250224	100654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15200	-520	5	-3.31	3488237400	226357	29.90	15560	15650	15170	20400	11010	15720	15407.85	2.64	-30160	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4715	47.50	1.55	12	0.73	320.00	9813.00	22800	20240228	-33.33	10210	20241209	48.87	16800	-9.52	20250219	11970	26.98	20250102	22800	-33.33	20240228	10210	48.87	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
41	20250224	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15560	-160	5	-1.02	936007820	60380	7.98	15560	15600	15380	20400	11010	15720	15495.25	2.64	-8548	16526	16122	15516	15112	14506	16325	15315	155	4680	500	11310	10	1	31016990	4826	48.62	1.59	12	0.19	320.00	9813.00	22800	20240228	-31.75	10210	20241209	52.40	16800	-7.38	20250219	11970	29.99	20250102	22800	-31.75	20240228	10210	52.40	20241209	4.39	N	079370	500	155 억	817747	N	N	357	N	N
42	20250221	160653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15720	680	2	4.52	11620768480	750806	100.72	15060	15920	14910	19550	10530	15040	15477.40	2.59	37513	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4876	49.12	1.60	12	2.42	320.00	9813.00	22800	20240228	-31.05	10210	20241209	53.97	16800	-6.43	20250219	11970	31.33	20250102	22800	-31.05	20240228	10210	53.97	20241209	4.15	N	079370	500	155 억	804636	N	N	357	N	N
43	20250221	150656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15700	660	2	4.39	10990421280	710678	95.33	15060	15920	14910	19550	10530	15040	15464.70	2.59	21192	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4870	49.06	1.60	12	2.29	320.00	9813.00	22800	20240228	-31.14	10210	20241209	53.77	16800	-6.55	20250219	11970	31.16	20250102	22800	-31.14	20240228	10210	53.77	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
44	20250221	140655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15510	470	2	3.12	7560172270	493009	66.13	15060	15650	14910	19550	10530	15040	15334.76	2.59	-50002	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4811	48.47	1.58	12	1.59	320.00	9813.00	22800	20240228	-31.97	10210	20241209	51.91	16800	-7.68	20250219	11970	29.57	20250102	22800	-31.97	20240228	10210	51.91	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
45	20250221	130654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15360	320	2	2.13	5210359480	340603	45.69	15060	15650	14910	19550	10530	15040	15297.46	2.59	-3251	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4764	48.00	1.57	12	1.10	320.00	9813.00	22800	20240228	-32.63	10210	20241209	50.44	16800	-8.57	20250219	11970	28.32	20250102	22800	-32.63	20240228	10210	50.44	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
46	20250221	120655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15260	220	2	1.46	4780978640	312588	41.93	15060	15650	14910	19550	10530	15040	15294.83	2.59	2486	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4733	47.69	1.56	12	1.01	320.00	9813.00	22800	20240228	-33.07	10210	20241209	49.46	16800	-9.17	20250219	11970	27.49	20250102	22800	-33.07	20240228	10210	49.46	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
47	20250221	110652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15310	270	2	1.80	4270331990	279119	37.44	15060	15650	14910	19550	10530	15040	15299.33	2.59	16420	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4749	47.84	1.56	12	0.90	320.00	9813.00	22800	20240228	-32.85	10210	20241209	49.95	16800	-8.87	20250219	11970	27.90	20250102	22800	-32.85	20240228	10210	49.95	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
48	20250221	100653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15390	350	2	2.33	3183938970	208636	27.99	15060	15650	14910	19550	10530	15040	15260.75	2.59	20992	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4774	48.09	1.57	12	0.67	320.00	9813.00	22800	20240228	-32.50	10210	20241209	50.73	16800	-8.39	20250219	11970	28.57	20250102	22800	-32.50	20240228	10210	50.73	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
49	20250221	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15130	90	2	0.60	475092340	31596	4.24	15060	15150	14910	19550	10530	15040	15036.47	2.59	-2040	16353	15696	15353	14696	14353	15525	14525	155	4510	500	10820	10	1	31016990	4693	47.28	1.54	12	0.10	320.00	9813.00	22800	20240228	-33.64	10210	20241209	48.19	16800	-9.94	20250219	11970	26.40	20250102	22800	-33.64	20240228	10210	48.19	20241209	4.15	N	079370	500	155 억	804636	N	N	562	N	N
50	20250220	160650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15040	-730	5	-4.63	11399107540	739726	19.22	15850	16010	15010	20500	11040	15770	15409.48	2.59	1123	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4665	47.00	1.53	12	2.38	320.00	9813.00	22800	20240228	-34.04	10210	20241209	47.31	16800	-10.48	20250219	11970	25.65	20250102	22800	-34.04	20240228	10210	47.31	20241209	4.10	N	079370	500	155 억	802123	N	N	562	N	N
51	20250220	150652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15100	-670	5	-4.25	10948303970	709788	18.44	15850	16010	15010	20500	11040	15770	15424.25	2.59	-2988	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4684	47.19	1.54	12	2.29	320.00	9813.00	22800	20240228	-33.77	10210	20241209	47.89	16800	-10.12	20250219	11970	26.15	20250102	22800	-33.77	20240228	10210	47.89	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
52	20250220	140652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15140	-630	5	-3.99	9898540780	640130	16.63	15850	16010	15020	20500	11040	15770	15462.84	2.59	-4829	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4696	47.31	1.54	12	2.06	320.00	9813.00	22800	20240228	-33.60	10210	20241209	48.29	16800	-9.88	20250219	11970	26.48	20250102	22800	-33.60	20240228	10210	48.29	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
53	20250220	130650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	-550	5	-3.49	8402447940	541165	14.06	15850	16010	15200	20500	11040	15770	15526.13	2.59	-16645	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4721	47.56	1.55	12	1.74	320.00	9813.00	22800	20240228	-33.25	10210	20241209	49.07	16800	-9.40	20250219	11970	27.15	20250102	22800	-33.25	20240228	10210	49.07	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
54	20250220	120650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15250	-520	5	-3.30	7913363130	509118	13.23	15850	16010	15200	20500	11040	15770	15542.82	2.59	-13310	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4730	47.66	1.55	12	1.64	320.00	9813.00	22800	20240228	-33.11	10210	20241209	49.36	16800	-9.23	20250219	11970	27.40	20250102	22800	-33.11	20240228	10210	49.36	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
55	20250220	110651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15460	-310	5	-1.97	6450170150	413553	10.75	15850	16010	15340	20500	11040	15770	15596.53	2.59	-5380	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4795	48.31	1.58	12	1.33	320.00	9813.00	22800	20240228	-32.19	10210	20241209	51.42	16800	-7.98	20250219	11970	29.16	20250102	22800	-32.19	20240228	10210	51.42	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
56	20250220	100650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15400	-370	5	-2.35	5417721040	346655	9.01	15850	16010	15370	20500	11040	15770	15628.15	2.59	3125	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4777	48.12	1.57	12	1.12	320.00	9813.00	22800	20240228	-32.46	10210	20241209	50.83	16800	-8.33	20250219	11970	28.65	20250102	22800	-32.46	20240228	10210	50.83	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
57	20250220	090654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15610	-160	5	-1.01	1318522870	84162	2.19	15850	15870	15500	20500	11040	15770	15665.21	2.59	-3184	17523	16646	15923	15046	14323	17085	15485	155	4730	500	11350	10	1	31016990	4842	48.78	1.59	12	0.27	320.00	9813.00	22800	20240228	-31.54	10210	20241209	52.89	16800	-7.08	20250219	11970	30.41	20250102	22800	-31.54	20240228	10210	52.89	20241209	4.10	N	079370	500	155 억	802123	N	N	2501	N	N
58	20250219	160648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15770	750	2	4.99	61535399280	3834263	648.90	15290	16800	15200	19520	10520	15020	16049.10	2.76	-37437	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4891	49.28	1.61	12	12.36	320.00	9813.00	22800	20240228	-30.83	10210	20241209	54.46	16800	-6.13	20250219	11970	31.75	20250102	22800	-30.83	20240228	10210	54.46	20241209	4.00	N	079370	500	155 억	856333	N	N	2288	N	N
59	20250219	150650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15740	720	2	4.79	60509199850	3769170	637.89	15290	16800	15200	19520	10520	15020	16053.72	2.76	-45210	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4882	49.19	1.60	12	12.15	320.00	9813.00	22800	20240228	-30.96	10210	20241209	54.16	16800	-6.31	20250219	11970	31.50	20250102	22800	-30.96	20240228	10210	54.16	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
60	20250219	140647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15740	720	2	4.79	58507068450	3641784	616.33	15290	16800	15200	19520	10520	15020	16065.50	2.76	-37185	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4882	49.19	1.60	12	11.74	320.00	9813.00	22800	20240228	-30.96	10210	20241209	54.16	16800	-6.31	20250219	11970	31.50	20250102	22800	-30.96	20240228	10210	54.16	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
61	20250219	130648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15740	720	2	4.79	55592014830	3456299	584.94	15290	16800	15200	19520	10520	15020	16084.26	2.76	-3164	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4882	49.19	1.60	12	11.14	320.00	9813.00	22800	20240228	-30.96	10210	20241209	54.16	16800	-6.31	20250219	11970	31.50	20250102	22800	-30.96	20240228	10210	54.16	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
62	20250219	120648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16060	1040	2	6.92	52816789730	3281251	555.31	15290	16800	15200	19520	10520	15020	16096.54	2.76	12874	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4981	50.19	1.64	12	10.58	320.00	9813.00	22800	20240228	-29.56	10210	20241209	57.30	16800	-4.40	20250219	11970	34.17	20250102	22800	-29.56	20240228	10210	57.30	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
63	20250219	110648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16020	1000	2	6.66	47096135120	2927012	495.36	15290	16800	15200	19520	10520	15020	16090.18	2.76	-29598	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4969	50.06	1.63	12	9.44	320.00	9813.00	22800	20240228	-29.74	10210	20241209	56.90	16800	-4.64	20250219	11970	33.83	20250102	22800	-29.74	20240228	10210	56.90	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
64	20250219	100648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15450	430	2	2.86	14471905020	923244	156.25	15290	15930	15200	19520	10520	15020	15675.06	2.76	25620	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4792	48.28	1.57	12	2.98	320.00	9813.00	22800	20240228	-32.24	10210	20241209	51.32	15930	-3.01	20250219	11970	29.07	20250102	22800	-32.24	20240228	10210	51.32	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
65	20250219	090650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15630	610	2	4.06	4173597930	268573	45.45	15290	15750	15200	19520	10520	15020	15539.90	2.76	52888	15620	15320	15070	14770	14520	15195	14645	155	4500	500	10810	10	1	31016990	4848	48.84	1.59	12	0.87	320.00	9813.00	22800	20240228	-31.45	10210	20241209	53.09	15870	-1.51	20250213	11970	30.58	20250102	22800	-31.45	20240228	10210	53.09	20241209	4.00	N	079370	500	155 억	856333	N	N	568	N	N
66	20250218	160647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15020	0	3	0.00	8852683910	587649	127.13	15150	15370	14820	19520	10520	15020	15064.65	2.89	-74949	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4659	46.94	1.53	12	1.89	320.00	9813.00	22800	20240228	-34.12	10210	20241209	47.11	15870	-5.36	20250213	11970	25.48	20250102	22800	-34.12	20240228	10210	47.11	20241209	3.96	N	079370	500	155 억	895910	N	N	553	N	N
67	20250218	150647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15030	10	2	0.07	8417418960	558679	120.87	15150	15370	14820	19520	10520	15020	15066.65	2.89	-71215	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4662	46.97	1.53	12	1.80	320.00	9813.00	22800	20240228	-34.08	10210	20241209	47.21	15870	-5.29	20250213	11970	25.56	20250102	22800	-34.08	20240228	10210	47.21	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
68	20250218	140648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14950	-70	5	-0.47	7675573950	509318	110.19	15150	15370	14820	19520	10520	15020	15070.30	2.89	-66569	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4637	46.72	1.52	12	1.64	320.00	9813.00	22800	20240228	-34.43	10210	20241209	46.43	15870	-5.80	20250213	11970	24.90	20250102	22800	-34.43	20240228	10210	46.43	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
69	20250218	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14890	-130	5	-0.87	7008347900	464684	100.53	15150	15370	14820	19520	10520	15020	15081.97	2.89	-64765	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4618	46.53	1.52	12	1.50	320.00	9813.00	22800	20240228	-34.69	10210	20241209	45.84	15870	-6.18	20250213	11970	24.39	20250102	22800	-34.69	20240228	10210	45.84	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
70	20250218	120647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15020	0	3	0.00	5744102440	379815	82.17	15150	15370	14950	19520	10520	15020	15123.42	2.89	-44399	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4659	46.94	1.53	12	1.22	320.00	9813.00	22800	20240228	-34.12	10210	20241209	47.11	15870	-5.36	20250213	11970	25.48	20250102	22800	-34.12	20240228	10210	47.11	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
71	20250218	110646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15080	60	2	0.40	4168665350	274950	59.48	15150	15370	15030	19520	10520	15020	15161.54	2.89	-41855	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4677	47.12	1.54	12	0.89	320.00	9813.00	22800	20240228	-33.86	10210	20241209	47.70	15870	-4.98	20250213	11970	25.98	20250102	22800	-33.86	20240228	10210	47.70	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
72	20250218	100646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15070	50	2	0.33	3142153540	206889	44.76	15150	15370	15060	19520	10520	15020	15187.63	2.89	-24073	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4674	47.09	1.54	12	0.67	320.00	9813.00	22800	20240228	-33.90	10210	20241209	47.60	15870	-5.04	20250213	11970	25.90	20250102	22800	-33.90	20240228	10210	47.60	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
73	20250218	090647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15320	300	2	2.00	946754230	62222	13.46	15150	15330	15070	19520	10520	15020	15215.75	2.89	11379	15400	15210	15100	14910	14800	15155	14855	155	4500	500	10810	10	1	31016990	4752	47.88	1.56	12	0.20	320.00	9813.00	22800	20240228	-32.81	10210	20241209	50.05	15870	-3.47	20250213	11970	27.99	20250102	22800	-32.81	20240228	10210	50.05	20241209	3.96	N	079370	500	155 억	895910	N	N	773	N	N
74	20250217	160646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15020	-170	5	-1.12	6891239480	456714	42.49	15170	15290	14990	19740	10640	15190	15088.97	2.98	-42718	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4659	46.94	1.53	12	1.47	320.00	9813.00	22800	20240228	-34.12	10210	20241209	47.11	15870	-5.36	20250213	11970	25.48	20250102	22800	-34.12	20240228	10210	47.11	20241209	3.75	N	079370	500	155 억	925544	N	N	735	N	N
75	20250217	150645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	-130	5	-0.86	6195838640	410434	38.19	15170	15290	14990	19740	10640	15190	15095.68	2.98	-38882	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4671	47.06	1.53	12	1.32	320.00	9813.00	22800	20240228	-33.95	10210	20241209	47.50	15870	-5.10	20250213	11970	25.81	20250102	22800	-33.95	20240228	10210	47.50	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
76	20250217	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15050	-140	5	-0.92	4976187520	329472	30.66	15170	15290	14990	19740	10640	15190	15103.36	2.98	-15159	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4668	47.03	1.53	12	1.06	320.00	9813.00	22800	20240228	-33.99	10210	20241209	47.40	15870	-5.17	20250213	11970	25.73	20250102	22800	-33.99	20240228	10210	47.40	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
77	20250217	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15060	-130	5	-0.86	4468414970	295768	27.52	15170	15290	14990	19740	10640	15190	15107.67	2.98	-7324	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4671	47.06	1.53	12	0.95	320.00	9813.00	22800	20240228	-33.95	10210	20241209	47.50	15870	-5.10	20250213	11970	25.81	20250102	22800	-33.95	20240228	10210	47.50	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
78	20250217	120647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15140	-50	5	-0.33	3783856140	250378	23.30	15170	15290	14990	19740	10640	15190	15112.39	2.98	2584	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4696	47.31	1.54	12	0.81	320.00	9813.00	22800	20240228	-33.60	10210	20241209	48.29	15870	-4.60	20250213	11970	26.48	20250102	22800	-33.60	20240228	10210	48.29	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
79	20250217	110646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15100	-90	5	-0.59	3499727870	231575	21.55	15170	15290	14990	19740	10640	15190	15112.52	2.98	3994	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4684	47.19	1.54	12	0.75	320.00	9813.00	22800	20240228	-33.77	10210	20241209	47.89	15870	-4.85	20250213	11970	26.15	20250102	22800	-33.77	20240228	10210	47.89	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
80	20250217	100643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15140	-50	5	-0.33	2765035220	182897	17.02	15170	15290	14990	19740	10640	15190	15117.75	2.98	4622	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4696	47.31	1.54	12	0.59	320.00	9813.00	22800	20240228	-33.60	10210	20241209	48.29	15870	-4.60	20250213	11970	26.48	20250102	22800	-33.60	20240228	10210	48.29	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
81	20250217	090645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15260	70	2	0.46	691350010	45562	4.24	15170	15290	15100	19740	10640	15190	15173.61	2.98	-2120	15950	15570	15330	14950	14710	15450	14830	155	4550	500	10930	10	1	31016990	4733	47.69	1.56	12	0.15	320.00	9813.00	22800	20240228	-33.07	10210	20241209	49.46	15870	-3.84	20250213	11970	27.49	20250102	22800	-33.07	20240228	10210	49.46	20241209	3.75	N	079370	500	155 억	925544	N	N	801	N	N
82	20250214	160641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15190	-240	5	-1.56	16346745820	1067376	27.24	15700	15710	15090	20050	10810	15430	15313.98	3.23	-75310	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4711	47.47	1.55	12	3.44	320.00	9813.00	22800	20240228	-33.38	10210	20241209	48.78	15870	-4.28	20250213	11970	26.90	20250102	22800	-33.38	20240228	10210	48.78	20241209	3.70	N	079370	500	155 억	1002614	N	N	783	N	N
83	20250214	150640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15130	-300	5	-1.94	15839278560	1033851	26.38	15700	15710	15090	20050	10810	15430	15319.55	3.23	-73234	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4693	47.28	1.54	12	3.33	320.00	9813.00	22800	20240228	-33.64	10210	20241209	48.19	15870	-4.66	20250213	11970	26.40	20250102	22800	-33.64	20240228	10210	48.19	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
84	20250214	140641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15260	-170	5	-1.10	14481620470	944190	24.10	15700	15710	15100	20050	10810	15430	15336.58	3.23	-66309	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4733	47.69	1.56	12	3.04	320.00	9813.00	22800	20240228	-33.07	10210	20241209	49.46	15870	-3.84	20250213	11970	27.49	20250102	22800	-33.07	20240228	10210	49.46	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
85	20250214	130644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15190	-240	5	-1.56	13267983120	864560	22.06	15700	15710	15100	20050	10810	15430	15345.50	3.23	-66683	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4711	47.47	1.55	12	2.79	320.00	9813.00	22800	20240228	-33.38	10210	20241209	48.78	15870	-4.28	20250213	11970	26.90	20250102	22800	-33.38	20240228	10210	48.78	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
86	20250214	120641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15170	-260	5	-1.69	12165675350	791695	20.20	15700	15710	15100	20050	10810	15430	15365.77	3.23	-53951	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4705	47.41	1.55	12	2.55	320.00	9813.00	22800	20240228	-33.46	10210	20241209	48.58	15870	-4.41	20250213	11970	26.73	20250102	22800	-33.46	20240228	10210	48.58	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
87	20250214	110638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15180	-250	5	-1.62	11006165580	715217	18.25	15700	15710	15110	20050	10810	15430	15387.96	3.23	-34479	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4708	47.44	1.55	12	2.31	320.00	9813.00	22800	20240228	-33.42	10210	20241209	48.68	15870	-4.35	20250213	11970	26.82	20250102	22800	-33.42	20240228	10210	48.68	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
88	20250214	100640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15210	-220	5	-1.43	9509501010	616580	15.73	15700	15710	15110	20050	10810	15430	15422.86	3.23	-16964	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4718	47.53	1.55	12	1.99	320.00	9813.00	22800	20240228	-33.29	10210	20241209	48.97	15870	-4.16	20250213	11970	27.07	20250102	22800	-33.29	20240228	10210	48.97	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
89	20250214	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15590	160	2	1.04	3572692680	228978	5.84	15700	15710	15460	20050	10810	15430	15611.02	3.23	-35787	17030	16230	15070	14270	13110	16630	14670	155	4620	500	11100	10	1	31016990	4836	48.72	1.59	12	0.74	320.00	9813.00	22800	20240228	-31.62	10210	20241209	52.69	15870	-1.76	20250213	11970	30.24	20250102	22800	-31.62	20240228	10210	52.69	20241209	3.70	N	079370	500	155 억	1002614	N	N	263	N	N
90	20250213	160635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15430	1530	2	11.01	58166144000	3819821	902.24	13940	15870	13910	18070	9730	13900	15227.31	3.17	24205	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4786	48.22	1.57	12	12.32	320.00	9813.00	22800	20240228	-32.32	10210	20241209	51.13	15870	-2.77	20250213	11970	28.91	20250102	22800	-32.32	20240228	10210	51.13	20241209	3.61	N	079370	500	155 억	983615	N	N	234	N	N
91	20250213	150636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15480	1580	2	11.37	54304925850	3569587	843.14	13940	15870	13910	18070	9730	13900	15213.65	3.17	8602	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4801	48.38	1.58	12	11.51	320.00	9813.00	22800	20240228	-32.11	10210	20241209	51.62	15870	-2.46	20250213	11970	29.32	20250102	22800	-32.11	20240228	10210	51.62	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
92	20250213	140635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14610	710	2	5.11	6973179990	484415	114.42	13940	14630	13910	18070	9730	13900	14396.24	3.17	117328	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4532	45.66	1.49	12	1.56	320.00	9813.00	22800	20240228	-35.92	10210	20241209	43.10	14970	-2.40	20250115	11970	22.06	20250102	22800	-35.92	20240228	10210	43.10	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
93	20250213	130635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14320	420	2	3.02	5561481550	387109	91.44	13940	14620	13910	18070	9730	13900	14368.11	3.17	89343	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4442	44.75	1.46	12	1.25	320.00	9813.00	22800	20240228	-37.19	10210	20241209	40.25	14970	-4.34	20250115	11970	19.63	20250102	22800	-37.19	20240228	10210	40.25	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
94	20250213	120635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	450	2	3.24	5148888550	358311	84.63	13940	14620	13910	18070	9730	13900	14371.41	3.17	93866	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4451	44.84	1.46	12	1.16	320.00	9813.00	22800	20240228	-37.06	10210	20241209	40.55	14970	-4.14	20250115	11970	19.88	20250102	22800	-37.06	20240228	10210	40.55	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
95	20250213	110632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14430	530	2	3.81	4388051890	305554	72.17	13940	14620	13910	18070	9730	13900	14362.73	3.17	104795	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4476	45.09	1.47	12	0.99	320.00	9813.00	22800	20240228	-36.71	10210	20241209	41.33	14970	-3.61	20250115	11970	20.55	20250102	22800	-36.71	20240228	10210	41.33	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
96	20250213	100636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	520	2	3.74	2424914490	170261	40.22	13940	14460	13910	18070	9730	13900	14244.68	3.17	57539	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4473	45.06	1.47	12	0.55	320.00	9813.00	22800	20240228	-36.75	10210	20241209	41.23	14970	-3.67	20250115	11970	20.47	20250102	22800	-36.75	20240228	10210	41.23	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
97	20250213	090632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14050	150	2	1.08	188550490	13467	3.18	13940	14070	13910	18070	9730	13900	14010.43	3.17	2707	14753	14326	14073	13646	13393	14200	13520	155	4170	500	10000	10	1	31016990	4358	43.91	1.43	12	0.04	320.00	9813.00	22800	20240228	-38.38	10210	20241209	37.61	14970	-6.15	20250115	11970	17.38	20250102	22800	-38.38	20240228	10210	37.61	20241209	3.61	N	079370	500	155 억	983615	N	N	377	N	N
98	20250212	160631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13900	-280	5	-1.97	5954762620	422101	116.86	14260	14500	13820	18430	9930	14180	14108.13	3.09	4078	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4311	43.44	1.42	12	1.36	320.00	9813.00	22800	20240228	-39.04	10210	20241209	36.14	14970	-7.15	20250115	11970	16.12	20250102	22800	-39.04	20240228	10210	36.14	20241209	3.55	N	079370	500	155 억	958920	N	N	368	N	N
99	20250212	150630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13870	-310	5	-2.19	5660349310	400898	110.99	14260	14500	13820	18430	9930	14180	14119.18	3.09	-4524	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4302	43.34	1.41	12	1.29	320.00	9813.00	22800	20240228	-39.17	10210	20241209	35.85	14970	-7.35	20250115	11970	15.87	20250102	22800	-39.17	20240228	10210	35.85	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
100	20250212	140631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13900	-280	5	-1.97	4765143760	336371	93.13	14260	14500	13890	18430	9930	14180	14166.33	3.09	-27937	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4311	43.44	1.42	12	1.08	320.00	9813.00	22800	20240228	-39.04	10210	20241209	36.14	14970	-7.15	20250115	11970	16.12	20250102	22800	-39.04	20240228	10210	36.14	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
101	20250212	130633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	-180	5	-1.27	4167958830	293533	81.27	14260	14500	13960	18430	9930	14180	14199.29	3.09	-32621	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4342	43.75	1.43	12	0.95	320.00	9813.00	22800	20240228	-38.60	10210	20241209	37.12	14970	-6.48	20250115	11970	16.96	20250102	22800	-38.60	20240228	10210	37.12	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
102	20250212	120631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14060	-120	5	-0.85	3648375160	256423	70.99	14260	14500	14040	18430	9930	14180	14227.96	3.09	-33855	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4361	43.94	1.43	12	0.83	320.00	9813.00	22800	20240228	-38.33	10210	20241209	37.71	14970	-6.08	20250115	11970	17.46	20250102	22800	-38.33	20240228	10210	37.71	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
103	20250212	110629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14310	130	2	0.92	2523498910	176923	48.98	14260	14500	14140	18430	9930	14180	14263.26	3.09	2159	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4439	44.72	1.46	12	0.57	320.00	9813.00	22800	20240228	-37.24	10210	20241209	40.16	14970	-4.41	20250115	11970	19.55	20250102	22800	-37.24	20240228	10210	40.16	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
104	20250212	100630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14200	20	2	0.14	1787886140	125333	34.70	14260	14500	14140	18430	9930	14180	14265.09	3.09	-5487	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4404	44.38	1.45	12	0.40	320.00	9813.00	22800	20240228	-37.72	10210	20241209	39.08	14970	-5.14	20250115	11970	18.63	20250102	22800	-37.72	20240228	10210	39.08	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
105	20250212	090634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14480	300	2	2.12	445705150	31140	8.62	14260	14500	14150	18430	9930	14180	14312.95	3.09	10093	14680	14430	14250	14000	13820	14340	13910	155	4250	500	10200	10	1	31016990	4491	45.25	1.48	12	0.10	320.00	9813.00	22800	20240228	-36.49	10210	20241209	41.82	14970	-3.27	20250115	11970	20.97	20250102	22800	-36.49	20240228	10210	41.82	20241209	3.55	N	079370	500	155 억	958920	N	N	2312	N	N
106	20250211	160632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14180	-20	5	-0.14	5113690540	358806	81.01	14420	14500	14070	18460	9940	14200	14252.23	3.22	-40557	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4398	44.31	1.45	12	1.16	320.00	9813.00	22800	20240228	-37.81	10210	20241209	38.88	14970	-5.28	20250115	11970	18.46	20250102	22800	-37.81	20240228	10210	38.88	20241209	3.56	N	079370	500	155 억	999522	N	N	2282	N	N
107	20250211	150631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14180	-20	5	-0.14	4893678050	343293	77.51	14420	14500	14070	18460	9940	14200	14255.11	3.22	-40485	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4398	44.31	1.45	12	1.11	320.00	9813.00	22800	20240228	-37.81	10210	20241209	38.88	14970	-5.28	20250115	11970	18.46	20250102	22800	-37.81	20240228	10210	38.88	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
108	20250211	140632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	20	2	0.14	4479047230	314143	70.93	14420	14500	14070	18460	9940	14200	14257.99	3.22	-37919	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4411	44.44	1.45	12	1.01	320.00	9813.00	22800	20240228	-37.63	10210	20241209	39.28	14970	-5.01	20250115	11970	18.80	20250102	22800	-37.63	20240228	10210	39.28	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
109	20250211	130631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14160	-40	5	-0.28	4171015390	292440	66.03	14420	14500	14070	18460	9940	14200	14262.81	3.22	-33998	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4392	44.25	1.44	12	0.94	320.00	9813.00	22800	20240228	-37.89	10210	20241209	38.69	14970	-5.41	20250115	11970	18.30	20250102	22800	-37.89	20240228	10210	38.69	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
110	20250211	120630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14200	0	3	0.00	3769253650	264088	59.62	14420	14500	14070	18460	9940	14200	14272.72	3.22	-28172	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4404	44.38	1.45	12	0.85	320.00	9813.00	22800	20240228	-37.72	10210	20241209	39.08	14970	-5.14	20250115	11970	18.63	20250102	22800	-37.72	20240228	10210	39.08	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
111	20250211	110631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14280	80	2	0.56	3271507840	229133	51.73	14420	14500	14070	18460	9940	14200	14277.77	3.22	-21712	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4429	44.62	1.46	12	0.74	320.00	9813.00	22800	20240228	-37.37	10210	20241209	39.86	14970	-4.61	20250115	11970	19.30	20250102	22800	-37.37	20240228	10210	39.86	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
112	20250211	100632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14320	120	2	0.85	2815390240	197267	44.54	14420	14500	14070	18460	9940	14200	14271.98	3.22	-25413	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4442	44.75	1.46	12	0.64	320.00	9813.00	22800	20240228	-37.19	10210	20241209	40.25	14970	-4.34	20250115	11970	19.63	20250102	22800	-37.19	20240228	10210	40.25	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
113	20250211	090634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14210	10	2	0.07	710000090	49790	11.24	14420	14420	14150	18460	9940	14200	14259.89	3.22	-25574	14666	14432	14116	13882	13566	14550	14000	155	4260	500	10220	10	1	31016990	4408	44.41	1.45	12	0.16	320.00	9813.00	22800	20240228	-37.68	10210	20241209	39.18	14970	-5.08	20250115	11970	18.71	20250102	22800	-37.68	20240228	10210	39.18	20241209	3.56	N	079370	500	155 억	999522	N	N	1048	N	N
114	20250210	160628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14200	240	2	1.72	6200703330	439926	76.17	13970	14350	13800	18140	9780	13960	14095.04	3.27	-15044	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4404	44.38	1.45	12	1.42	320.00	9813.00	22800	20240228	-37.72	10210	20241209	39.08	14970	-5.14	20250115	11970	18.63	20250102	22800	-37.72	20240228	10210	39.08	20241209	3.54	N	079370	500	155 억	1014132	N	N	1048	N	N
115	20250210	150627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14190	230	2	1.65	5897116750	418526	72.47	13970	14350	13800	18140	9780	13960	14090.44	3.27	-19233	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4401	44.34	1.45	12	1.35	320.00	9813.00	22800	20240228	-37.76	10210	20241209	38.98	14970	-5.21	20250115	11970	18.55	20250102	22800	-37.76	20240228	10210	38.98	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
116	20250210	140627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14140	180	2	1.29	5078946540	360698	62.45	13970	14350	13800	18140	9780	13960	14081.14	3.27	-20763	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4386	44.19	1.44	12	1.16	320.00	9813.00	22800	20240228	-37.98	10210	20241209	38.49	14970	-5.54	20250115	11970	18.13	20250102	22800	-37.98	20240228	10210	38.49	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
117	20250210	130628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14270	310	2	2.22	4518590150	321298	55.63	13970	14350	13800	18140	9780	13960	14063.79	3.27	-19490	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4426	44.59	1.45	12	1.04	320.00	9813.00	22800	20240228	-37.41	10210	20241209	39.76	14970	-4.68	20250115	11970	19.21	20250102	22800	-37.41	20240228	10210	39.76	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
118	20250210	120625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	260	2	1.86	3700058490	263867	45.69	13970	14290	13800	18140	9780	13960	14022.62	3.27	-31636	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4411	44.44	1.45	12	0.85	320.00	9813.00	22800	20240228	-37.63	10210	20241209	39.28	14970	-5.01	20250115	11970	18.80	20250102	22800	-37.63	20240228	10210	39.28	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
119	20250210	110624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14190	230	2	1.65	2799075360	200476	34.71	13970	14190	13800	18140	9780	13960	13962.15	3.27	-25469	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4401	44.34	1.45	12	0.65	320.00	9813.00	22800	20240228	-37.76	10210	20241209	38.98	14970	-5.21	20250115	11970	18.55	20250102	22800	-37.76	20240228	10210	38.98	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
120	20250210	100624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13900	-60	5	-0.43	1827396500	131396	22.75	13970	14060	13800	18140	9780	13960	13907.25	3.27	-23256	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4311	43.44	1.42	12	0.42	320.00	9813.00	22800	20240228	-39.04	10210	20241209	36.14	14970	-7.15	20250115	11970	16.12	20250102	22800	-39.04	20240228	10210	36.14	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
121	20250210	090621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14020	60	2	0.43	535825990	38407	6.65	13970	14060	13840	18140	9780	13960	13951.08	3.27	-13818	14646	14302	14036	13692	13426	14475	13865	155	4180	500	10050	10	1	31016990	4349	43.81	1.43	12	0.12	320.00	9813.00	22800	20240228	-38.51	10210	20241209	37.32	14970	-6.35	20250115	11970	17.13	20250102	22800	-38.51	20240228	10210	37.32	20241209	3.54	N	079370	500	155 억	1014132	N	N	1726	N	N
122	20250207	160617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13960	300	2	2.20	8086122470	575334	166.61	13770	14380	13770	17750	9570	13660	14054.72	3.17	21667	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4330	43.62	1.42	12	1.85	320.00	9813.00	22800	20240228	-38.77	10210	20241209	36.73	14970	-6.75	20250115	11970	16.62	20250102	22800	-38.77	20240228	10210	36.73	20241209	3.57	N	079370	500	155 억	983313	N	N	1726	N	N
123	20250207	150619	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	340	2	2.49	7651758120	544267	157.61	13770	14380	13770	17750	9570	13660	14058.83	3.17	16573	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4342	43.75	1.43	12	1.75	320.00	9813.00	22800	20240228	-38.60	10210	20241209	37.12	14970	-6.48	20250115	11970	16.96	20250102	22800	-38.60	20240228	10210	37.12	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
124	20250207	140617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14150	490	2	3.59	6971478790	495933	143.61	13770	14380	13770	17750	9570	13660	14057.30	3.17	1327	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4389	44.22	1.44	12	1.60	320.00	9813.00	22800	20240228	-37.94	10210	20241209	38.59	14970	-5.48	20250115	11970	18.21	20250102	22800	-37.94	20240228	10210	38.59	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
125	20250207	130616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	340	2	2.49	6182750910	439600	127.30	13770	14380	13770	17750	9570	13660	14064.49	3.17	-12752	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4342	43.75	1.43	12	1.42	320.00	9813.00	22800	20240228	-38.60	10210	20241209	37.12	14970	-6.48	20250115	11970	16.96	20250102	22800	-38.60	20240228	10210	37.12	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
126	20250207	120617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14170	510	2	3.73	5601725090	398377	115.36	13770	14380	13770	17750	9570	13660	14061.37	3.17	-22204	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4395	44.28	1.44	12	1.28	320.00	9813.00	22800	20240228	-37.85	10210	20241209	38.79	14970	-5.34	20250115	11970	18.38	20250102	22800	-37.85	20240228	10210	38.79	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
127	20250207	110615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14030	370	2	2.71	5026793980	357550	103.54	13770	14380	13770	17750	9570	13660	14059.00	3.17	-28202	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4352	43.84	1.43	12	1.15	320.00	9813.00	22800	20240228	-38.46	10210	20241209	37.41	14970	-6.28	20250115	11970	17.21	20250102	22800	-38.46	20240228	10210	37.41	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
128	20250207	100616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13980	320	2	2.34	4168276500	295949	85.70	13770	14380	13770	17750	9570	13660	14084.44	3.17	-18185	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4336	43.69	1.42	12	0.95	320.00	9813.00	22800	20240228	-38.68	10210	20241209	36.92	14970	-6.61	20250115	11970	16.79	20250102	22800	-38.68	20240228	10210	36.92	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
129	20250207	090620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13940	280	2	2.05	851988790	60996	17.66	13770	14100	13770	17750	9570	13660	13967.95	3.17	-3434	14246	13952	13696	13402	13146	13825	13275	155	4090	500	9830	10	1	31016990	4324	43.56	1.42	12	0.20	320.00	9813.00	22800	20240228	-38.86	10210	20241209	36.53	14970	-6.88	20250115	11970	16.46	20250102	22800	-38.86	20240228	10210	36.53	20241209	3.57	N	079370	500	155 억	983313	N	N	2140	N	N
130	20250206	160601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13660	10	2	0.07	4647996620	340953	69.35	13900	13990	13440	17740	9560	13650	13632.20	3.34	-54463	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4237	42.69	1.39	12	1.10	320.00	9813.00	22800	20240228	-40.09	10210	20241209	33.79	14970	-8.75	20250115	11970	14.12	20250102	22800	-40.09	20240228	10210	33.79	20241209	3.67	N	079370	500	155 억	1037028	N	N	2140	N	N
131	20250206	150604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	-50	5	-0.37	4310975850	316283	64.33	13900	13990	13440	17740	9560	13650	13630.04	3.34	-52118	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4218	42.50	1.39	12	1.02	320.00	9813.00	22800	20240228	-40.35	10210	20241209	33.20	14970	-9.15	20250115	11970	13.62	20250102	22800	-40.35	20240228	10210	33.20	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
132	20250206	140606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13580	-70	5	-0.51	3855224110	282709	57.50	13900	13990	13440	17740	9560	13650	13636.66	3.34	-62349	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4212	42.44	1.38	12	0.91	320.00	9813.00	22800	20240228	-40.44	10210	20241209	33.01	14970	-9.29	20250115	11970	13.45	20250102	22800	-40.44	20240228	10210	33.01	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
133	20250206	130603	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13710	60	2	0.44	3389939400	248496	50.54	13900	13990	13440	17740	9560	13650	13641.79	3.34	-56661	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4252	42.84	1.40	12	0.80	320.00	9813.00	22800	20240228	-39.87	10210	20241209	34.28	14970	-8.42	20250115	11970	14.54	20250102	22800	-39.87	20240228	10210	34.28	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
134	20250206	120601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13640	-10	5	-0.07	2745071180	201397	40.96	13900	13990	13440	17740	9560	13650	13630.03	3.34	-48826	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4231	42.62	1.39	12	0.65	320.00	9813.00	22800	20240228	-40.18	10210	20241209	33.59	14970	-8.88	20250115	11970	13.95	20250102	22800	-40.18	20240228	10210	33.59	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
135	20250206	110556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13500	-150	5	-1.10	2282676640	167351	34.04	13900	13990	13440	17740	9560	13650	13639.98	3.34	-33467	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4187	42.19	1.38	12	0.54	320.00	9813.00	22800	20240228	-40.79	10210	20241209	32.22	14970	-9.82	20250115	11970	12.78	20250102	22800	-40.79	20240228	10210	32.22	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
136	20250206	100558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13570	-80	5	-0.59	1704440140	124470	25.32	13900	13990	13450	17740	9560	13650	13694.02	3.34	-25677	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4209	42.41	1.38	12	0.40	320.00	9813.00	22800	20240228	-40.48	10210	20241209	32.91	14970	-9.35	20250115	11970	13.37	20250102	22800	-40.48	20240228	10210	32.91	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
137	20250206	090605	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13720	70	2	0.51	655733020	47550	9.67	13900	13990	13610	17740	9560	13650	13794.19	3.34	-15899	14236	13942	13366	13072	12496	14090	13220	155	4090	500	9820	10	1	31016990	4256	42.88	1.40	12	0.15	320.00	9813.00	22800	20240228	-39.82	10210	20241209	34.38	14970	-8.35	20250115	11970	14.62	20250102	22800	-39.82	20240228	10210	34.38	20241209	3.67	N	079370	500	155 억	1037028	N	N	886	N	N
138	20250205	160556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13650	1010	2	7.99	6494609470	488568	144.74	12790	13660	12790	16430	8850	12640	13291.35	3.13	66189	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4234	42.66	1.39	12	1.58	320.00	9813.00	22800	20240228	-40.13	10210	20241209	33.69	14970	-8.82	20250115	11970	14.04	20250102	22800	-40.13	20240228	10210	33.69	20241209	3.66	N	079370	500	155 억	972206	N	N	886	N	N
139	20250205	150558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13550	910	2	7.20	5977944850	450663	133.51	12790	13650	12790	16430	8850	12640	13264.78	3.13	70309	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4203	42.34	1.38	12	1.45	320.00	9813.00	22800	20240228	-40.57	10210	20241209	32.71	14970	-9.49	20250115	11970	13.20	20250102	22800	-40.57	20240228	10210	32.71	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
140	20250205	140559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13370	730	2	5.78	4183572280	317982	94.20	12790	13390	12790	16430	8850	12640	13156.63	3.13	25468	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4147	41.78	1.36	12	1.03	320.00	9813.00	22800	20240228	-41.36	10210	20241209	30.95	14970	-10.69	20250115	11970	11.70	20250102	22800	-41.36	20240228	10210	30.95	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
141	20250205	130557	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13240	600	2	4.75	3335239750	254273	75.33	12790	13360	12790	16430	8850	12640	13116.77	3.13	-2087	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4107	41.38	1.35	12	0.82	320.00	9813.00	22800	20240228	-41.93	10210	20241209	29.68	14970	-11.56	20250115	11970	10.61	20250102	22800	-41.93	20240228	10210	29.68	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
142	20250205	120559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13340	700	2	5.54	2962797440	226209	67.02	12790	13360	12790	16430	8850	12640	13097.61	3.13	2739	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4138	41.69	1.36	12	0.73	320.00	9813.00	22800	20240228	-41.49	10210	20241209	30.66	14970	-10.89	20250115	11970	11.45	20250102	22800	-41.49	20240228	10210	30.66	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
143	20250205	110558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12990	350	2	2.77	1429082290	110300	32.68	12790	13100	12790	16430	8850	12640	12956.32	3.13	-10544	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4029	40.59	1.32	12	0.36	320.00	9813.00	22800	20240228	-43.03	10210	20241209	27.23	14970	-13.23	20250115	11970	8.52	20250102	22800	-43.03	20240228	10210	27.23	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
144	20250205	100603	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12900	260	2	2.06	966361320	74578	22.09	12790	13100	12790	16430	8850	12640	12957.73	3.13	-13946	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4001	40.31	1.31	12	0.24	320.00	9813.00	22800	20240228	-43.42	10210	20241209	26.35	14970	-13.83	20250115	11970	7.77	20250102	22800	-43.42	20240228	10210	26.35	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
145	20250205	090606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12920	280	2	2.22	264162660	20428	6.05	12790	13080	12790	16430	8850	12640	12931.40	3.13	1888	13240	12940	12630	12330	12020	13090	12480	155	3790	500	9100	10	1	31016990	4007	40.38	1.32	12	0.07	320.00	9813.00	22800	20240228	-43.33	10210	20241209	26.54	14970	-13.69	20250115	11970	7.94	20250102	22800	-43.33	20240228	10210	26.54	20241209	3.66	N	079370	500	155 억	972206	N	N	1502	N	N
146	20250204	160549	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12640	430	2	3.52	4279605690	337048	60.77	12470	12930	12320	15870	8550	12210	12697.38	2.91	70909	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3921	39.50	1.29	12	1.09	320.00	9813.00	23700	20240122	-46.67	10210	20241209	23.80	14970	-15.56	20250115	11970	5.60	20250102	22800	-44.56	20240228	10210	23.80	20241209	3.54	N	079370	500	155 억	901139	N	N	1502	N	N
147	20250204	150553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12550	340	2	2.78	4134985570	325568	58.70	12470	12930	12320	15870	8550	12210	12700.84	2.91	71391	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3893	39.22	1.28	12	1.05	320.00	9813.00	23700	20240122	-47.05	10210	20241209	22.92	14970	-16.17	20250115	11970	4.85	20250102	22800	-44.96	20240228	10210	22.92	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
148	20250204	140551	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12710	500	2	4.10	3282921940	257716	46.47	12470	12930	12320	15870	8550	12210	12738.53	2.91	42647	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3942	39.72	1.30	12	0.83	320.00	9813.00	23700	20240122	-46.37	10210	20241209	24.49	14970	-15.10	20250115	11970	6.18	20250102	22800	-44.25	20240228	10210	24.49	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
149	20250204	130552	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12870	660	2	5.41	2896952780	227566	41.03	12470	12930	12320	15870	8550	12210	12730.17	2.91	45454	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3992	40.22	1.31	12	0.73	320.00	9813.00	23700	20240122	-45.70	10210	20241209	26.05	14970	-14.03	20250115	11970	7.52	20250102	22800	-43.55	20240228	10210	26.05	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
150	20250204	120557	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12890	680	2	5.57	2567824770	201998	36.42	12470	12930	12320	15870	8550	12210	12712.13	2.91	42235	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3998	40.28	1.31	12	0.65	320.00	9813.00	23700	20240122	-45.61	10210	20241209	26.25	14970	-13.89	20250115	11970	7.69	20250102	22800	-43.46	20240228	10210	26.25	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
151	20250204	110546	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12840	630	2	5.16	2351466200	185169	33.39	12470	12930	12320	15870	8550	12210	12699.03	2.91	36361	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3983	40.12	1.31	12	0.60	320.00	9813.00	23700	20240122	-45.82	10210	20241209	25.76	14970	-14.23	20250115	11970	7.27	20250102	22800	-43.68	20240228	10210	25.76	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
152	20250204	100551	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12880	670	2	5.49	1956006400	154393	27.84	12470	12920	12320	15870	8550	12210	12669.01	2.91	25868	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3995	40.25	1.31	12	0.50	320.00	9813.00	23700	20240122	-45.65	10210	20241209	26.15	14970	-13.96	20250115	11970	7.60	20250102	22800	-43.51	20240228	10210	26.15	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N
153	20250204	090550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12400	190	2	1.56	306918760	24683	4.45	12470	12590	12320	15870	8550	12210	12434.42	2.91	-7976	13023	12616	12343	11936	11663	12480	11800	155	3660	500	8790	10	1	31016990	3846	38.75	1.26	12	0.08	320.00	9813.00	23700	20240122	-47.68	10210	20241209	21.45	14970	-17.17	20250115	11970	3.59	20250102	22800	-45.61	20240228	10210	21.45	20241209	3.54	N	079370	500	155 억	901139	N	N	5204	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History