KissMeData/083450/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160724	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-1050	5	-4.94	11691792320	579996	35.41	20250	20550	19970	27600	14900	21250	20158.26	7.77	8508	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3723	10.54	1.65	12	3.15	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
3	20250228	150728	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-1050	5	-4.94	11045052370	547945	33.45	20250	20550	19970	27600	14900	21250	20157.23	7.77	5755	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3723	10.54	1.65	12	2.97	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
4	20250228	140730	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-1050	5	-4.94	9925860170	492472	30.06	20250	20550	19970	27600	14900	21250	20155.17	7.77	2858	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3723	10.54	1.65	12	2.67	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
5	20250228	130726	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-1200	5	-5.65	8891926120	441326	26.94	20250	20550	19970	27600	14900	21250	20148.20	7.77	-5868	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3695	10.46	1.63	12	2.39	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
6	20250228	120723	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-1150	5	-5.41	6982284800	345919	21.12	20250	20550	20000	27600	14900	21250	20184.74	7.77	-5677	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3704	10.49	1.64	12	1.88	1916.00	12263.00	30821	20240318	-34.78	12610	20240805	59.40	23350	-13.92	20250224	16460	22.11	20250203	61500	-67.32	20240318	12610	59.40	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
7	20250228	110724	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-1150	5	-5.41	6060628200	300034	18.32	20250	20550	20000	27600	14900	21250	20199.80	7.77	-6724	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3704	10.49	1.64	12	1.63	1916.00	12263.00	30821	20240318	-34.78	12610	20240805	59.40	23350	-13.92	20250224	16460	22.11	20250203	61500	-67.32	20240318	12610	59.40	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
8	20250228	100722	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-1150	5	-5.41	5019227400	248227	15.15	20250	20550	20000	27600	14900	21250	20220.31	7.77	5036	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3704	10.49	1.64	12	1.35	1916.00	12263.00	30821	20240318	-34.78	12610	20240805	59.40	23350	-13.92	20250224	16460	22.11	20250203	61500	-67.32	20240318	12610	59.40	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
9	20250228	090726	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-1050	5	-4.94	1723188000	84785	5.18	20250	20550	20200	27600	14900	21250	20324.20	7.77	1128	23316	22282	21566	20532	19816	21925	20175	93	6350	500	15300	50	1	18430000	3723	10.54	1.65	12	0.46	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.48	N	083450	500	93 억	1432107	N	N	0	N	N
10	20250227	160718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	0	3	0.00	34938432600	1612278	212.70	21300	22600	20850	27600	14900	21250	21674.56	7.87	-18299	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3916	11.09	1.73	12	8.75	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
11	20250227	150717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	50	2	0.24	33966366350	1566578	206.67	21300	22600	20850	27600	14900	21250	21684.76	7.87	-28886	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3926	11.12	1.74	12	8.50	1916.00	12263.00	30821	20240318	-30.89	12610	20240805	68.91	23350	-8.78	20250224	16460	29.40	20250203	61500	-65.37	20240318	12610	68.91	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
12	20250227	140720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	200	2	0.94	31191605000	1437407	189.63	21300	22600	20850	27600	14900	21250	21703.17	7.87	-35340	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3953	11.20	1.75	12	7.80	1916.00	12263.00	30821	20240318	-30.40	12610	20240805	70.10	23350	-8.14	20250224	16460	30.32	20250203	61500	-65.12	20240318	12610	70.10	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
13	20250227	130718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	-250	5	-1.18	28435488600	1307932	172.55	21300	22600	20850	27600	14900	21250	21744.71	7.87	-31910	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3870	10.96	1.71	12	7.10	1916.00	12263.00	30821	20240318	-31.86	12610	20240805	66.53	23350	-10.06	20250224	16460	27.58	20250203	61500	-65.85	20240318	12610	66.53	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
14	20250227	120716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21150	-100	5	-0.47	26980675700	1238627	163.40	21300	22600	20900	27600	14900	21250	21787.21	7.87	-27893	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3898	11.04	1.72	12	6.72	1916.00	12263.00	30821	20240318	-31.38	12610	20240805	67.72	23350	-9.42	20250224	16460	28.49	20250203	61500	-65.61	20240318	12610	67.72	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
15	20250227	110721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	-200	5	-0.94	25752016250	1180288	155.71	21300	22600	20900	27600	14900	21250	21823.44	7.87	-18582	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3880	10.99	1.72	12	6.40	1916.00	12263.00	30821	20240318	-31.70	12610	20240805	66.93	23350	-9.85	20250224	16460	27.89	20250203	61500	-65.77	20240318	12610	66.93	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
16	20250227	100741	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	-50	5	-0.24	21933252650	999709	131.89	21300	22600	21050	27600	14900	21250	21946.84	7.87	-43304	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	3907	11.06	1.73	12	5.42	1916.00	12263.00	30821	20240318	-31.22	12610	20240805	68.12	23350	-9.21	20250224	16460	28.80	20250203	61500	-65.53	20240318	12610	68.12	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
17	20250227	090743	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22300	1050	2	4.94	12059936600	544227	71.80	21300	22600	21250	27600	14900	21250	22177.37	7.87	19040	22016	21632	21016	20632	20016	21825	20825	93	6350	500	15300	50	1	18430000	4110	11.64	1.82	12	2.95	1916.00	12263.00	30821	20240318	-27.65	12610	20240805	76.84	23350	-4.50	20250224	16460	35.48	20250203	61500	-63.74	20240318	12610	76.84	20240805	6.56	N	083450	500	93 억	1450131	N	N	0	N	N
18	20250226	160718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	350	2	1.67	15210251550	725276	47.80	20900	21400	20400	27150	14650	20900	20970.97	7.82	-482	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3916	11.09	1.73	12	3.94	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
19	20250226	150720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21150	250	2	1.20	13896777200	663381	43.72	20900	21400	20400	27150	14650	20900	20948.50	7.82	4975	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3898	11.04	1.72	12	3.60	1916.00	12263.00	30821	20240318	-31.38	12610	20240805	67.72	23350	-9.42	20250224	16460	28.49	20250203	61500	-65.61	20240318	12610	67.72	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
20	20250226	140720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	50	2	0.24	11228969900	537342	35.42	20900	21350	20400	27150	14650	20900	20897.24	7.82	23010	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3861	10.93	1.71	12	2.92	1916.00	12263.00	30821	20240318	-32.03	12610	20240805	66.14	23350	-10.28	20250224	16460	27.28	20250203	61500	-65.93	20240318	12610	66.14	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
21	20250226	130718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-50	5	-0.24	10458106350	500491	32.99	20900	21350	20400	27150	14650	20900	20895.68	7.82	15457	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3843	10.88	1.70	12	2.72	1916.00	12263.00	30821	20240318	-32.35	12610	20240805	65.34	23350	-10.71	20250224	16460	26.67	20250203	61500	-66.10	20240318	12610	65.34	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
22	20250226	120718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	50	2	0.24	9657117800	462114	30.46	20900	21350	20400	27150	14650	20900	20897.69	7.82	28908	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3861	10.93	1.71	12	2.51	1916.00	12263.00	30821	20240318	-32.03	12610	20240805	66.14	23350	-10.28	20250224	16460	27.28	20250203	61500	-65.93	20240318	12610	66.14	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
23	20250226	110718	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	-100	5	-0.48	8573656150	410276	27.04	20900	21350	20400	27150	14650	20900	20897.28	7.82	30500	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3833	10.86	1.70	12	2.23	1916.00	12263.00	30821	20240318	-32.51	12610	20240805	64.95	23350	-10.92	20250224	16460	26.37	20250203	61500	-66.18	20240318	12610	64.95	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
24	20250226	100716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	150	2	0.72	7333394100	350980	23.13	20900	21350	20400	27150	14650	20900	20894.03	7.82	29668	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3880	10.99	1.72	12	1.90	1916.00	12263.00	30821	20240318	-31.70	12610	20240805	66.93	23350	-9.85	20250224	16460	27.89	20250203	61500	-65.77	20240318	12610	66.93	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
25	20250226	090723	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	50	2	0.24	2120060800	100595	6.63	20900	21350	20750	27150	14650	20900	21077.45	7.82	7056	22933	21916	21283	20266	19633	21600	19950	93	6250	500	15040	50	1	18430000	3861	10.93	1.71	12	0.55	1916.00	12263.00	30821	20240318	-32.03	12610	20240805	66.14	23350	-10.28	20250224	16460	27.28	20250203	61500	-65.93	20240318	12610	66.14	20240805	6.14	N	083450	500	93 억	1441779	N	N	0	N	N
26	20250225	160713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	-700	5	-3.24	31525512950	1478107	21.56	21250	22300	20650	28050	15150	21600	21328.57	7.61	33377	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3852	10.91	1.70	12	8.02	1916.00	12263.00	30821	20240318	-32.19	12610	20240805	65.74	23350	-10.49	20250224	16460	26.97	20250203	61500	-66.02	20240318	12610	65.74	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
27	20250225	150714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	-800	5	-3.70	30378935700	1423234	20.76	21250	22300	20650	28050	15150	21600	21344.73	7.61	23241	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3833	10.86	1.70	12	7.72	1916.00	12263.00	30821	20240318	-32.51	12610	20240805	64.95	23350	-10.92	20250224	16460	26.37	20250203	61500	-66.18	20240318	12610	64.95	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
28	20250225	140712	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	-700	5	-3.24	28919220700	1353136	19.74	21250	22300	20650	28050	15150	21600	21371.74	7.61	7469	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3852	10.91	1.70	12	7.34	1916.00	12263.00	30821	20240318	-32.19	12610	20240805	65.74	23350	-10.49	20250224	16460	26.97	20250203	61500	-66.02	20240318	12610	65.74	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
29	20250225	130716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20750	-850	5	-3.94	26589285900	1240812	18.10	21250	22300	20650	28050	15150	21600	21428.73	7.61	-18156	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3824	10.83	1.69	12	6.73	1916.00	12263.00	30821	20240318	-32.68	12610	20240805	64.55	23350	-11.13	20250224	16460	26.06	20250203	61500	-66.26	20240318	12610	64.55	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
30	20250225	120711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21150	-450	5	-2.08	23258050750	1081625	15.78	21250	22300	20950	28050	15150	21600	21502.74	7.61	-24433	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3898	11.04	1.72	12	5.87	1916.00	12263.00	30821	20240318	-31.38	12610	20240805	67.72	23350	-9.42	20250224	16460	28.49	20250203	61500	-65.61	20240318	12610	67.72	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
31	20250225	110713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	-400	5	-1.85	21598466400	1003272	14.64	21250	22300	20950	28050	15150	21600	21527.92	7.61	-22361	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3907	11.06	1.73	12	5.44	1916.00	12263.00	30821	20240318	-31.22	12610	20240805	68.12	23350	-9.21	20250224	16460	28.80	20250203	61500	-65.53	20240318	12610	68.12	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
32	20250225	100711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	-400	5	-1.85	18816871350	871670	12.72	21250	22300	20950	28050	15150	21600	21587.13	7.61	-15076	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3907	11.06	1.73	12	4.73	1916.00	12263.00	30821	20240318	-31.22	12610	20240805	68.12	23350	-9.21	20250224	16460	28.80	20250203	61500	-65.53	20240318	12610	68.12	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
33	20250225	090717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	-250	5	-1.16	3396733600	159452	2.33	21250	21600	20950	28050	15150	21600	21299.62	7.61	-9353	24033	22816	22133	20916	20233	22475	20575	93	6450	500	15550	50	1	18430000	3935	11.14	1.74	12	0.87	1916.00	12263.00	30821	20240318	-30.73	12610	20240805	69.31	23350	-8.57	20250224	16460	29.71	20250203	61500	-65.28	20240318	12610	69.31	20240805	6.58	N	083450	500	93 억	1401715	N	N	0	N	N
34	20250224	160708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	750	2	3.60	152338811850	6785192	751.45	22750	23350	21450	27100	14600	20850	22453.06	8.75	-218681	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	3981	11.27	1.76	12	36.82	1916.00	12263.00	30821	20240318	-29.92	12610	20240805	71.29	23350	-7.49	20250224	16460	31.23	20250203	61500	-64.88	20240318	12610	71.29	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
35	20250224	150707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	1050	2	5.04	146889269000	6533426	723.57	22750	23350	21600	27100	14600	20850	22482.90	8.75	-232269	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4036	11.43	1.79	12	35.45	1916.00	12263.00	30821	20240318	-28.94	12610	20240805	73.67	23350	-6.21	20250224	16460	33.05	20250203	61500	-64.39	20240318	12610	73.67	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
36	20250224	140706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	1300	2	6.24	136563726250	6065054	671.70	22750	23350	21600	27100	14600	20850	22516.67	8.75	-243906	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4082	11.56	1.81	12	32.91	1916.00	12263.00	30821	20240318	-28.13	12610	20240805	75.65	23350	-5.14	20250224	16460	34.57	20250203	61500	-63.98	20240318	12610	75.65	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
37	20250224	130709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22400	1550	2	7.43	127849980200	5675311	628.54	22750	23350	21600	27100	14600	20850	22527.59	8.75	-248784	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4128	11.69	1.83	12	30.79	1916.00	12263.00	30821	20240318	-27.32	12610	20240805	77.64	23350	-4.07	20250224	16460	36.09	20250203	61500	-63.58	20240318	12610	77.64	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
38	20250224	120705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	1100	2	5.28	108058530500	4801543	531.77	22750	23350	21600	27100	14600	20850	22505.19	8.75	-250778	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4045	11.46	1.79	12	26.05	1916.00	12263.00	30821	20240318	-28.78	12610	20240805	74.07	23350	-6.00	20250224	16460	33.35	20250203	61500	-64.31	20240318	12610	74.07	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
39	20250224	110703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	850	2	4.08	91135320750	4042406	447.69	22750	23350	21650	27100	14600	20850	22545.10	8.75	-246889	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	3999	11.33	1.77	12	21.93	1916.00	12263.00	30821	20240318	-29.59	12610	20240805	72.09	23350	-7.07	20250224	16460	31.83	20250203	61500	-64.72	20240318	12610	72.09	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
40	20250224	100704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	1300	2	6.24	83461114050	3693480	409.05	22750	23350	21650	27100	14600	20850	22597.19	8.75	-242993	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4082	11.56	1.81	12	20.04	1916.00	12263.00	30821	20240318	-28.13	12610	20240805	75.65	23350	-5.14	20250224	16460	34.57	20250203	61500	-63.98	20240318	12610	75.65	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
41	20250224	090709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	1600	2	7.67	33551578000	1472598	163.09	22750	23350	22300	27100	14600	20850	22784.80	8.75	-147579	22050	21450	21050	20450	20050	21250	20250	93	6250	500	15010	50	1	18430000	4138	11.72	1.83	12	7.99	1916.00	12263.00	30821	20240318	-27.16	12610	20240805	78.03	23350	-3.85	20250224	16460	36.39	20250203	61500	-63.50	20240318	12610	78.03	20240805	6.01	N	083450	500	93 억	1612371	N	N	0	N	N
42	20250221	160703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-900	5	-4.14	15141226300	721965	47.84	21150	21650	20650	28250	15250	21750	20971.30	8.49	38890	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3843	10.88	1.70	12	3.92	1916.00	12263.00	30821	20240318	-32.35	12610	20240805	65.34	22750	-8.35	20250219	16460	26.67	20250203	61500	-66.10	20240318	12610	65.34	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
43	20250221	150706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-900	5	-4.14	14287374950	680979	45.13	21150	21650	20650	28250	15250	21750	20979.38	8.49	31866	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3843	10.88	1.70	12	3.69	1916.00	12263.00	30821	20240318	-32.35	12610	20240805	65.34	22750	-8.35	20250219	16460	26.67	20250203	61500	-66.10	20240318	12610	65.34	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
44	20250221	140705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	-950	5	-4.37	13044524300	621345	41.18	21150	21650	20650	28250	15250	21750	20992.65	8.49	22456	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3833	10.86	1.70	12	3.37	1916.00	12263.00	30821	20240318	-32.51	12610	20240805	64.95	22750	-8.57	20250219	16460	26.37	20250203	61500	-66.18	20240318	12610	64.95	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
45	20250221	130703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	-850	5	-3.91	11068461450	526130	34.87	21150	21650	20750	28250	15250	21750	21035.99	8.49	20631	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3852	10.91	1.70	12	2.85	1916.00	12263.00	30821	20240318	-32.19	12610	20240805	65.74	22750	-8.13	20250219	16460	26.97	20250203	61500	-66.02	20240318	12610	65.74	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
46	20250221	120705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	-850	5	-3.91	10431570700	495695	32.85	21150	21650	20750	28250	15250	21750	21042.74	8.49	18351	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3852	10.91	1.70	12	2.69	1916.00	12263.00	30821	20240318	-32.19	12610	20240805	65.74	22750	-8.13	20250219	16460	26.97	20250203	61500	-66.02	20240318	12610	65.74	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
47	20250221	110701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	-750	5	-3.45	9343863200	443525	29.39	21150	21650	20750	28250	15250	21750	21065.55	8.49	32184	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3870	10.96	1.71	12	2.41	1916.00	12263.00	30821	20240318	-31.86	12610	20240805	66.53	22750	-7.69	20250219	16460	27.58	20250203	61500	-65.85	20240318	12610	66.53	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
48	20250221	100703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	-800	5	-3.68	7377015900	349529	23.16	21150	21650	20750	28250	15250	21750	21103.53	8.49	45928	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3861	10.93	1.71	12	1.90	1916.00	12263.00	30821	20240318	-32.03	12610	20240805	66.14	22750	-7.91	20250219	16460	27.28	20250203	61500	-65.93	20240318	12610	66.14	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
49	20250221	090704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-200	5	-0.92	1506755950	70679	4.68	21150	21650	21000	28250	15250	21750	21311.37	8.49	15174	22750	22250	21600	21100	20450	22500	21350	93	6500	500	15660	50	1	18430000	3972	11.25	1.76	12	0.38	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	22750	-5.27	20250219	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	5.15	N	083450	500	93 억	1563884	N	N	0	N	N
50	20250220	160700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	400	2	1.87	31882693000	1479396	28.04	21500	22100	20950	27750	14950	21350	21551.20	9.37	-164384	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	4009	11.35	1.77	12	8.03	1916.00	12263.00	30821	20240318	-29.43	12610	20240805	72.48	22750	-4.40	20250219	16460	32.14	20250203	61500	-64.63	20240318	12610	72.48	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
51	20250220	150702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	350	2	1.64	29434742200	1367223	25.91	21500	22100	20950	27750	14950	21350	21529.35	9.37	-129053	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3999	11.33	1.77	12	7.42	1916.00	12263.00	30821	20240318	-29.59	12610	20240805	72.09	22750	-4.62	20250219	16460	31.83	20250203	61500	-64.72	20240318	12610	72.09	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
52	20250220	140702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	300	2	1.41	19868576550	928376	17.59	21500	21850	20950	27750	14950	21350	21401.65	9.37	-68609	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3990	11.30	1.77	12	5.04	1916.00	12263.00	30821	20240318	-29.76	12610	20240805	71.69	22750	-4.84	20250219	16460	31.53	20250203	61500	-64.80	20240318	12610	71.69	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
53	20250220	130700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-50	5	-0.23	14548530350	682137	12.93	21500	21850	20950	27750	14950	21350	21327.75	9.37	-34882	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3926	11.12	1.74	12	3.70	1916.00	12263.00	30821	20240318	-30.89	12610	20240805	68.91	22750	-6.37	20250219	16460	29.40	20250203	61500	-65.37	20240318	12610	68.91	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
54	20250220	120700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-50	5	-0.23	13624289200	638801	12.11	21500	21850	20950	27750	14950	21350	21327.78	9.37	-32928	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3926	11.12	1.74	12	3.47	1916.00	12263.00	30821	20240318	-30.89	12610	20240805	68.91	22750	-6.37	20250219	16460	29.40	20250203	61500	-65.37	20240318	12610	68.91	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
55	20250220	110700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	-100	5	-0.47	12614386200	591217	11.20	21500	21850	20950	27750	14950	21350	21336.22	9.37	-26011	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3916	11.09	1.73	12	3.21	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	22750	-6.59	20250219	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
56	20250220	100659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	-300	5	-1.41	10786124900	505140	9.57	21500	21850	20950	27750	14950	21350	21352.76	9.37	-26575	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3880	10.99	1.72	12	2.74	1916.00	12263.00	30821	20240318	-31.70	12610	20240805	66.93	22750	-7.47	20250219	16460	27.89	20250203	61500	-65.77	20240318	12610	66.93	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
57	20250220	090704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	-100	5	-0.47	3405476900	159219	3.02	21500	21550	21200	27750	14950	21350	21389.58	9.37	-26696	24083	22716	21383	20016	18683	23400	20700	93	6400	500	15370	50	1	18430000	3916	11.09	1.73	12	0.86	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	22750	-6.59	20250219	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	4.90	N	083450	500	93 억	1726029	N	N	1	N	N
58	20250219	160658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	2290	2	12.01	113545219850	5249313	1080.43	20100	22750	20050	24750	13350	19060	21630.80	7.95	221614	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3935	11.14	1.74	12	28.48	1916.00	12263.00	30821	20240318	-30.73	12610	20240805	69.31	22750	-6.15	20250219	16460	29.71	20250203	61500	-65.28	20240318	12610	69.31	20240805	4.73	N	083450	500	93 억	1464654	N	N	1	N	N
59	20250219	150700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	2140	2	11.23	110832143150	5121723	1054.17	20100	22750	20050	24750	13350	19060	21639.62	7.95	204972	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3907	11.06	1.73	12	27.79	1916.00	12263.00	30821	20240318	-31.22	12610	20240805	68.12	22750	-6.81	20250219	16460	28.80	20250203	61500	-65.53	20240318	12610	68.12	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
60	20250219	140657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	1990	2	10.44	107963413150	4986222	1026.28	20100	22750	20050	24750	13350	19060	21652.35	7.95	191088	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3880	10.99	1.72	12	27.05	1916.00	12263.00	30821	20240318	-31.70	12610	20240805	66.93	22750	-7.47	20250219	16460	27.89	20250203	61500	-65.77	20240318	12610	66.93	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
61	20250219	130658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	2190	2	11.49	103772124650	4787799	985.44	20100	22750	20050	24750	13350	19060	21674.29	7.95	200330	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3916	11.09	1.73	12	25.98	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	22750	-6.59	20250219	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
62	20250219	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	2590	2	13.59	99604247150	4593688	945.49	20100	22750	20050	24750	13350	19060	21682.85	7.95	202936	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3990	11.30	1.77	12	24.93	1916.00	12263.00	30821	20240318	-29.76	12610	20240805	71.69	22750	-4.84	20250219	16460	31.53	20250203	61500	-64.80	20240318	12610	71.69	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
63	20250219	110658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	2490	2	13.06	87391987050	4035947	830.69	20100	22750	20050	24750	13350	19060	21653.40	7.95	134143	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3972	11.25	1.76	12	21.90	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	22750	-5.27	20250219	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
64	20250219	100657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	2190	2	11.49	73977434500	3401524	700.11	20100	22750	20050	24750	13350	19060	21748.32	7.95	116627	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	3916	11.09	1.73	12	18.46	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	22750	-6.59	20250219	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
65	20250219	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	2990	2	15.69	19785867950	935856	192.62	20100	22050	20050	24750	13350	19060	21142.00	7.95	104931	20066	19562	19276	18772	18486	19420	18630	93	5690	500	13720	50	1	18430000	4064	11.51	1.80	12	5.08	1916.00	12263.00	30821	20240318	-28.46	12610	20240805	74.86	22050	0.00	20250219	16460	33.96	20250203	61500	-64.15	20240318	12610	74.86	20240805	4.73	N	083450	500	93 억	1464654	N	N	0	N	N
66	20250218	160656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19060	-300	5	-1.55	9284488120	483363	120.12	19440	19780	18990	25150	13560	19360	19208.33	7.83	4176	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3513	9.95	1.55	12	2.62	1916.00	12263.00	30821	20240318	-38.16	12610	20240805	51.15	21000	-9.24	20250123	16460	15.80	20250203	61500	-69.01	20240318	12610	51.15	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
67	20250218	150657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19060	-300	5	-1.55	8949436290	465772	115.75	19440	19780	18990	25150	13560	19360	19214.17	7.83	4479	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3513	9.95	1.55	12	2.53	1916.00	12263.00	30821	20240318	-38.16	12610	20240805	51.15	21000	-9.24	20250123	16460	15.80	20250203	61500	-69.01	20240318	12610	51.15	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
68	20250218	140658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19040	-320	5	-1.65	7587573650	394231	97.97	19440	19780	18990	25150	13560	19360	19246.49	7.83	7502	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3509	9.94	1.55	12	2.14	1916.00	12263.00	30821	20240318	-38.22	12610	20240805	50.99	21000	-9.33	20250123	16460	15.67	20250203	61500	-69.04	20240318	12610	50.99	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
69	20250218	130655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19120	-240	5	-1.24	5618851390	290850	72.28	19440	19780	19050	25150	13560	19360	19318.71	7.83	-11714	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3524	9.98	1.56	12	1.58	1916.00	12263.00	30821	20240318	-37.96	12610	20240805	51.63	21000	-8.95	20250123	16460	16.16	20250203	61500	-68.91	20240318	12610	51.63	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
70	20250218	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19120	-240	5	-1.24	5124459700	264968	65.85	19440	19780	19050	25150	13560	19360	19339.91	7.83	-4299	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3524	9.98	1.56	12	1.44	1916.00	12263.00	30821	20240318	-37.96	12610	20240805	51.63	21000	-8.95	20250123	16460	16.16	20250203	61500	-68.91	20240318	12610	51.63	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
71	20250218	110655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19160	-200	5	-1.03	4428832950	228661	56.82	19440	19780	19050	25150	13560	19360	19368.56	7.83	-16408	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3531	10.00	1.56	12	1.24	1916.00	12263.00	30821	20240318	-37.83	12610	20240805	51.94	21000	-8.76	20250123	16460	16.40	20250203	61500	-68.85	20240318	12610	51.94	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
72	20250218	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19160	-200	5	-1.03	3500392300	180073	44.75	19440	19780	19080	25150	13560	19360	19438.78	7.83	-8497	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3531	10.00	1.56	12	0.98	1916.00	12263.00	30821	20240318	-37.83	12610	20240805	51.94	21000	-8.76	20250123	16460	16.40	20250203	61500	-68.85	20240318	12610	51.94	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
73	20250218	090657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19690	330	2	1.70	1311651270	66822	16.61	19440	19780	19440	25150	13560	19360	19629.44	7.83	20567	19640	19500	19320	19180	19000	19570	19250	93	5790	500	13930	10	1	18430000	3629	10.28	1.61	12	0.36	1916.00	12263.00	30821	20240318	-36.11	12610	20240805	56.15	21000	-6.24	20250123	16460	19.62	20250203	61500	-67.98	20240318	12610	56.15	20240805	5.27	N	083450	500	93 억	1442381	N	N	0	N	N
74	20250217	160655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19360	100	2	0.52	7653816870	397078	53.33	19350	19460	19140	25000	13490	19260	19275.02	8.34	-96299	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3568	10.10	1.58	12	2.15	1916.00	12263.00	30821	20240318	-37.19	12610	20240805	53.53	21000	-7.81	20250123	16460	17.62	20250203	61500	-68.52	20240318	12610	53.53	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
75	20250217	150654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	40	2	0.21	7152770970	371186	49.86	19350	19460	19140	25000	13490	19260	19270.05	8.34	-89474	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3557	10.07	1.57	12	2.01	1916.00	12263.00	30821	20240318	-37.38	12610	20240805	53.05	21000	-8.10	20250123	16460	17.25	20250203	61500	-68.62	20240318	12610	53.05	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
76	20250217	140654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19210	-50	5	-0.26	5945040070	308401	41.42	19350	19460	19140	25000	13490	19260	19277.00	8.34	-82342	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3540	10.03	1.57	12	1.67	1916.00	12263.00	30821	20240318	-37.67	12610	20240805	52.34	21000	-8.52	20250123	16460	16.71	20250203	61500	-68.76	20240318	12610	52.34	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
77	20250217	130655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19290	30	2	0.16	4994435200	258924	34.78	19350	19460	19140	25000	13490	19260	19289.23	8.34	-59085	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3555	10.07	1.57	12	1.40	1916.00	12263.00	30821	20240318	-37.41	12610	20240805	52.97	21000	-8.14	20250123	16460	17.19	20250203	61500	-68.63	20240318	12610	52.97	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
78	20250217	120656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	-20	5	-0.10	4593439260	238097	31.98	19350	19460	19140	25000	13490	19260	19292.35	8.34	-55129	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3546	10.04	1.57	12	1.29	1916.00	12263.00	30821	20240318	-37.58	12610	20240805	52.58	21000	-8.38	20250123	16460	16.89	20250203	61500	-68.72	20240318	12610	52.58	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
79	20250217	110655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	0	3	0.00	4128667970	213966	28.74	19350	19460	19140	25000	13490	19260	19295.96	8.34	-44543	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3550	10.05	1.57	12	1.16	1916.00	12263.00	30821	20240318	-37.51	12610	20240805	52.74	21000	-8.29	20250123	16460	17.01	20250203	61500	-68.68	20240318	12610	52.74	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
80	20250217	100653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19290	30	2	0.16	3290781010	170418	22.89	19350	19460	19140	25000	13490	19260	19310.15	8.34	-41653	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3555	10.07	1.57	12	0.92	1916.00	12263.00	30821	20240318	-37.41	12610	20240805	52.97	21000	-8.14	20250123	16460	17.19	20250203	61500	-68.63	20240318	12610	52.97	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
81	20250217	090655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19380	120	2	0.62	884224570	45605	6.13	19350	19460	19290	25000	13490	19260	19389.70	8.34	-17877	20160	19710	18970	18520	17780	19935	18745	93	5740	500	13860	10	1	18430000	3572	10.11	1.58	12	0.25	1916.00	12263.00	30821	20240318	-37.12	12610	20240805	53.69	21000	-7.71	20250123	16460	17.74	20250203	61500	-68.49	20240318	12610	53.69	20240805	5.15	N	083450	500	93 억	1537441	N	N	0	N	N
82	20250214	160651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	1130	2	6.23	13964325340	738259	307.74	18360	19420	18230	23550	12700	18130	18913.30	7.46	183619	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3550	10.05	1.57	12	4.01	1916.00	12263.00	30821	20240318	-37.51	12610	20240805	52.74	21000	-8.29	20250123	16460	17.01	20250203	61500	-68.68	20240318	12610	52.74	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
83	20250214	150649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19250	1120	2	6.18	13324225630	704963	293.86	18360	19420	18230	23550	12700	18130	18900.66	7.46	175286	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3548	10.05	1.57	12	3.83	1916.00	12263.00	30821	20240318	-37.54	12610	20240805	52.66	21000	-8.33	20250123	16460	16.95	20250203	61500	-68.70	20240318	12610	52.66	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
84	20250214	140650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18930	800	2	4.41	9570741280	509976	212.58	18360	19150	18230	23550	12700	18130	18767.10	7.46	150902	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3489	9.88	1.54	12	2.77	1916.00	12263.00	30821	20240318	-38.58	12610	20240805	50.12	21000	-9.86	20250123	16460	15.01	20250203	61500	-69.22	20240318	12610	50.12	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
85	20250214	130653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18850	720	2	3.97	7074154690	378542	157.79	18360	18980	18230	23550	12700	18130	18687.97	7.46	114769	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3474	9.84	1.54	12	2.05	1916.00	12263.00	30821	20240318	-38.84	12610	20240805	49.48	21000	-10.24	20250123	16460	14.52	20250203	61500	-69.35	20240318	12610	49.48	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
86	20250214	120650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18920	790	2	4.36	6300343630	337619	140.74	18360	18980	18230	23550	12700	18130	18661.18	7.46	107375	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3487	9.87	1.54	12	1.83	1916.00	12263.00	30821	20240318	-38.61	12610	20240805	50.04	21000	-9.90	20250123	16460	14.95	20250203	61500	-69.24	20240318	12610	50.04	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
87	20250214	110647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18780	650	2	3.59	5022706420	269961	112.53	18360	18920	18230	23550	12700	18130	18605.39	7.46	74492	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3461	9.80	1.53	12	1.46	1916.00	12263.00	30821	20240318	-39.07	12610	20240805	48.93	21000	-10.57	20250123	16460	14.09	20250203	61500	-69.46	20240318	12610	48.93	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
88	20250214	100649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18530	400	2	2.21	2156242670	117053	48.79	18360	18680	18230	23550	12700	18130	18421.20	7.46	10339	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3415	9.67	1.51	12	0.64	1916.00	12263.00	30821	20240318	-39.88	12610	20240805	46.95	21000	-11.76	20250123	16460	12.58	20250203	61500	-69.87	20240318	12610	46.95	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
89	20250214	090652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18390	260	2	1.43	596013090	32227	13.43	18360	18680	18270	23550	12700	18130	18494.78	7.46	13171	18750	18440	18270	17960	17790	18355	17875	93	5420	500	13050	10	1	18430000	3389	9.60	1.50	12	0.17	1916.00	12263.00	30821	20240318	-40.33	12610	20240805	45.84	21000	-12.43	20250123	16460	11.73	20250203	61500	-70.10	20240318	12610	45.84	20240805	5.15	N	083450	500	93 억	1374108	N	N	1	N	N
90	20250213	160645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-20	5	-0.11	4285364560	234558	126.19	18300	18580	18100	23550	12710	18150	18270.49	7.51	-10702	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3341	9.46	1.48	12	1.27	1916.00	12263.00	30821	20240318	-41.18	12610	20240805	43.77	21000	-13.67	20250123	16460	10.15	20250203	61500	-70.52	20240318	12610	43.77	20240805	5.11	N	083450	500	93 억	1383516	N	N	1	N	N
91	20250213	150645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18170	20	2	0.11	3782039790	206796	111.26	18300	18580	18100	23550	12710	18150	18289.01	7.51	-10155	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3349	9.48	1.48	12	1.12	1916.00	12263.00	30821	20240318	-41.05	12610	20240805	44.09	21000	-13.48	20250123	16460	10.39	20250203	61500	-70.46	20240318	12610	44.09	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
92	20250213	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	90	2	0.50	3400124770	185800	99.96	18300	18580	18100	23550	12710	18150	18300.23	7.51	-10114	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3362	9.52	1.49	12	1.01	1916.00	12263.00	30821	20240318	-40.82	12610	20240805	44.65	21000	-13.14	20250123	16460	10.81	20250203	61500	-70.34	20240318	12610	44.65	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
93	20250213	130644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	90	2	0.50	2913373290	159076	85.58	18300	18580	18100	23550	12710	18150	18314.75	7.51	-16226	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3362	9.52	1.49	12	0.86	1916.00	12263.00	30821	20240318	-40.82	12610	20240805	44.65	21000	-13.14	20250123	16460	10.81	20250203	61500	-70.34	20240318	12610	44.65	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
94	20250213	120644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18210	60	2	0.33	2666133060	145500	78.28	18300	18580	18100	23550	12710	18150	18324.40	7.51	-11847	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3356	9.50	1.48	12	0.79	1916.00	12263.00	30821	20240318	-40.92	12610	20240805	44.41	21000	-13.29	20250123	16460	10.63	20250203	61500	-70.39	20240318	12610	44.41	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
95	20250213	110641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18320	170	2	0.94	2310753110	126014	67.80	18300	18580	18100	23550	12710	18150	18337.85	7.51	-7109	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3376	9.56	1.49	12	0.68	1916.00	12263.00	30821	20240318	-40.56	12610	20240805	45.28	21000	-12.76	20250123	16460	11.30	20250203	61500	-70.21	20240318	12610	45.28	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
96	20250213	100645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18380	230	2	1.27	1278829670	69993	37.66	18300	18470	18100	23550	12710	18150	18271.49	7.51	-5979	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3387	9.59	1.50	12	0.38	1916.00	12263.00	30821	20240318	-40.37	12610	20240805	45.76	21000	-12.48	20250123	16460	11.66	20250203	61500	-70.11	20240318	12610	45.76	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
97	20250213	090641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18390	240	2	1.32	259465650	14141	7.61	18300	18470	18200	23550	12710	18150	18354.02	7.51	44	18636	18392	18146	17902	17656	18270	17780	93	5400	500	13060	10	1	18430000	3389	9.60	1.50	12	0.08	1916.00	12263.00	30821	20240318	-40.33	12610	20240805	45.84	21000	-12.43	20250123	16460	11.73	20250203	61500	-70.10	20240318	12610	45.84	20240805	5.11	N	083450	500	93 억	1383516	N	N	2	N	N
98	20250212	160640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	3324650640	183015	59.09	18260	18390	17900	23550	12700	18140	18166.05	7.40	13682	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.99	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	2	N	N
99	20250212	150639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	3069387870	168941	54.55	18260	18390	17900	23550	12700	18140	18168.40	7.40	10364	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.92	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
100	20250212	140640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	20	2	0.11	2667024280	146759	47.38	18260	18390	17900	23550	12700	18140	18172.82	7.40	3006	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3347	9.48	1.48	12	0.80	1916.00	12263.00	30821	20240318	-41.08	12610	20240805	44.01	21000	-13.52	20250123	16460	10.33	20250203	61500	-70.47	20240318	12610	44.01	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
101	20250212	130642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	2394106770	131697	42.52	18260	18390	17900	23550	12700	18140	18178.90	7.40	-1877	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.71	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
102	20250212	120640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18130	-10	5	-0.06	2174730190	119605	38.62	18260	18390	17900	23550	12700	18140	18182.61	7.40	-2396	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3341	9.46	1.48	12	0.65	1916.00	12263.00	30821	20240318	-41.18	12610	20240805	43.77	21000	-13.67	20250123	16460	10.15	20250203	61500	-70.52	20240318	12610	43.77	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
103	20250212	110638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	120	2	0.66	1790654780	98530	31.81	18260	18390	17900	23550	12700	18140	18173.70	7.40	5611	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3365	9.53	1.49	12	0.53	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
104	20250212	100639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18230	90	2	0.50	1415113650	77971	25.17	18260	18390	17900	23550	12700	18140	18149.23	7.40	3073	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3360	9.51	1.49	12	0.42	1916.00	12263.00	30821	20240318	-40.85	12610	20240805	44.57	21000	-13.19	20250123	16460	10.75	20250203	61500	-70.36	20240318	12610	44.57	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
105	20250212	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	10	2	0.06	187095130	10259	3.31	18260	18340	18150	23550	12700	18140	18237.27	7.40	-5738	19113	18626	18363	17876	17613	18495	17745	93	5410	500	13060	10	1	18430000	3345	9.47	1.48	12	0.06	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	5.04	N	083450	500	93 억	1363726	N	N	1	N	N
106	20250211	160641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18140	-510	5	-2.73	5630076280	306419	76.62	18760	18850	18100	24200	13060	18650	18374.01	7.53	-56427	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3343	9.47	1.48	12	1.66	1916.00	12263.00	30821	20240318	-41.14	12610	20240805	43.85	21000	-13.62	20250123	16460	10.21	20250203	61500	-70.50	20240318	12610	43.85	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
107	20250211	150640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	-390	5	-2.09	4606537800	250138	62.55	18760	18850	18230	24200	13060	18650	18415.99	7.53	-67859	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3365	9.53	1.49	12	1.36	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
108	20250211	140641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18420	-230	5	-1.23	3875475100	210324	52.59	18760	18850	18230	24200	13060	18650	18426.21	7.53	-59571	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3395	9.61	1.50	12	1.14	1916.00	12263.00	30821	20240318	-40.24	12610	20240805	46.07	21000	-12.29	20250123	16460	11.91	20250203	61500	-70.05	20240318	12610	46.07	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
109	20250211	130640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	-220	5	-1.18	3571464650	193832	48.47	18760	18850	18230	24200	13060	18650	18425.57	7.53	-54543	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3397	9.62	1.50	12	1.05	1916.00	12263.00	30821	20240318	-40.20	12610	20240805	46.15	21000	-12.24	20250123	16460	11.97	20250203	61500	-70.03	20240318	12610	46.15	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
110	20250211	120639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	3176814860	172319	43.09	18760	18850	18230	24200	13060	18650	18435.66	7.53	-47437	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.93	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
111	20250211	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	2719953360	147443	36.87	18760	18850	18230	24200	13060	18650	18447.49	7.53	-43817	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.80	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
112	20250211	100641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18430	-220	5	-1.18	2130374430	115401	28.86	18760	18850	18230	24200	13060	18650	18460.62	7.53	-38522	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3397	9.62	1.50	12	0.63	1916.00	12263.00	30821	20240318	-40.20	12610	20240805	46.15	21000	-12.24	20250123	16460	11.97	20250203	61500	-70.03	20240318	12610	46.15	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
113	20250211	090643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18400	-250	5	-1.34	562152800	30249	7.56	18760	18850	18400	24200	13060	18650	18584.18	7.53	-17094	19556	19102	18416	17962	17276	19330	18190	93	5550	500	13420	10	1	18430000	3391	9.60	1.50	12	0.16	1916.00	12263.00	30821	20240318	-40.30	12610	20240805	45.92	21000	-12.38	20250123	16460	11.79	20250203	61500	-70.08	20240318	12610	45.92	20240805	4.95	N	083450	500	93 억	1388131	N	N	1	N	N
114	20250210	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18650	390	2	2.14	7130091600	388746	85.90	18080	18870	17730	23700	12790	18260	18340.11	7.49	9204	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3437	9.73	1.52	12	2.11	1916.00	12263.00	30821	20240318	-39.49	12610	20240805	47.90	21000	-11.19	20250123	16460	13.30	20250203	61500	-69.67	20240318	12610	47.90	20240805	4.85	N	083450	500	93 억	1379781	N	N	1	N	N
115	20250210	150636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18440	180	2	0.99	6364487370	347386	76.76	18080	18870	17730	23700	12790	18260	18321.09	7.49	-12533	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3398	9.62	1.50	12	1.88	1916.00	12263.00	30821	20240318	-40.17	12610	20240805	46.23	21000	-12.19	20250123	16460	12.03	20250203	61500	-70.02	20240318	12610	46.23	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
116	20250210	140636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18600	340	2	1.86	4347463930	238981	52.81	18080	18700	17730	23700	12790	18260	18191.66	7.49	-25487	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3428	9.71	1.52	12	1.30	1916.00	12263.00	30821	20240318	-39.65	12610	20240805	47.50	21000	-11.43	20250123	16460	13.00	20250203	61500	-69.76	20240318	12610	47.50	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
117	20250210	130638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18450	190	2	1.04	3446831790	190446	42.08	18080	18560	17730	23700	12790	18260	18098.69	7.49	-28800	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3400	9.63	1.50	12	1.03	1916.00	12263.00	30821	20240318	-40.14	12610	20240805	46.31	21000	-12.14	20250123	16460	12.09	20250203	61500	-70.00	20240318	12610	46.31	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
118	20250210	120634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18330	70	2	0.38	2768815020	153684	33.96	18080	18390	17730	23700	12790	18260	18016.20	7.49	-29323	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3378	9.57	1.49	12	0.83	1916.00	12263.00	30821	20240318	-40.53	12610	20240805	45.36	21000	-12.71	20250123	16460	11.36	20250203	61500	-70.20	20240318	12610	45.36	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
119	20250210	110633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	-10	5	-0.05	2239821440	124749	27.57	18080	18270	17730	23700	12790	18260	17954.49	7.49	-21767	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3363	9.53	1.49	12	0.68	1916.00	12263.00	30821	20240318	-40.79	12610	20240805	44.73	21000	-13.10	20250123	16460	10.87	20250203	61500	-70.33	20240318	12610	44.73	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
120	20250210	100633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18150	-110	5	-0.60	1807052200	100953	22.31	18080	18190	17730	23700	12790	18260	17899.74	7.49	-18130	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3345	9.47	1.48	12	0.55	1916.00	12263.00	30821	20240318	-41.11	12610	20240805	43.93	21000	-13.57	20250123	16460	10.27	20250203	61500	-70.49	20240318	12610	43.93	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
121	20250210	090629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17950	-310	5	-1.70	316266700	17606	3.89	18080	18090	17870	23700	12790	18260	17962.66	7.49	-4927	18913	18586	18193	17866	17473	18750	18030	93	5440	500	13140	10	1	18430000	3308	9.37	1.46	12	0.10	1916.00	12263.00	30821	20240318	-41.76	12610	20240805	42.35	21000	-14.52	20250123	16460	9.05	20250203	61500	-70.81	20240318	12610	42.35	20240805	4.85	N	083450	500	93 억	1379781	N	N	0	N	N
122	20250207	160625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	450	2	2.53	8190967740	450104	178.10	17970	18520	17800	23150	12470	17810	18197.82	7.33	-6888	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3365	9.53	1.49	12	2.44	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
123	20250207	150627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18320	510	2	2.86	7817234800	429656	170.01	17970	18520	17800	23150	12470	17810	18194.17	7.33	-7075	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3376	9.56	1.49	12	2.33	1916.00	12263.00	30821	20240318	-40.56	12610	20240805	45.28	21000	-12.76	20250123	16460	11.30	20250203	61500	-70.21	20240318	12610	45.28	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
124	20250207	140626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18380	570	2	3.20	6543025740	360343	142.58	17970	18410	17800	23150	12470	17810	18157.77	7.33	-18235	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3387	9.59	1.50	12	1.96	1916.00	12263.00	30821	20240318	-40.37	12610	20240805	45.76	21000	-12.48	20250123	16460	11.66	20250203	61500	-70.11	20240318	12610	45.76	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
125	20250207	130625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18160	350	2	1.97	5744068670	316621	125.28	17970	18360	17800	23150	12470	17810	18141.78	7.33	-19536	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3347	9.48	1.48	12	1.72	1916.00	12263.00	30821	20240318	-41.08	12610	20240805	44.01	21000	-13.52	20250123	16460	10.33	20250203	61500	-70.47	20240318	12610	44.01	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
126	20250207	120625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18260	450	2	2.53	4912373370	270977	107.22	17970	18360	17800	23150	12470	17810	18128.38	7.33	-19055	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3365	9.53	1.49	12	1.47	1916.00	12263.00	30821	20240318	-40.75	12610	20240805	44.81	21000	-13.05	20250123	16460	10.94	20250203	61500	-70.31	20240318	12610	44.81	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
127	20250207	110623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18050	240	2	1.35	3982933200	219816	86.98	17970	18360	17800	23150	12470	17810	18119.40	7.33	-15432	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3327	9.42	1.47	12	1.19	1916.00	12263.00	30821	20240318	-41.44	12610	20240805	43.14	21000	-14.05	20250123	16460	9.66	20250203	61500	-70.65	20240318	12610	43.14	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
128	20250207	100625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18250	440	2	2.47	2964804720	163765	64.80	17970	18360	17800	23150	12470	17810	18104.02	7.33	-8946	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3363	9.53	1.49	12	0.89	1916.00	12263.00	30821	20240318	-40.79	12610	20240805	44.73	21000	-13.10	20250123	16460	10.87	20250203	61500	-70.33	20240318	12610	44.73	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
129	20250207	090629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17800	-10	5	-0.06	592441500	33100	13.10	17970	18100	17800	23150	12470	17810	17898.53	7.33	-17401	18176	17992	17666	17482	17156	18085	17575	93	5340	500	12820	10	1	18430000	3281	9.29	1.45	12	0.18	1916.00	12263.00	30821	20240318	-42.25	12610	20240805	41.16	21000	-15.24	20250123	16460	8.14	20250203	61500	-71.06	20240318	12610	41.16	20240805	4.83	N	083450	500	93 억	1350296	N	N	0	N	N
130	20250206	160610	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17810	630	2	3.67	4348417950	246212	110.31	17680	17850	17340	22300	12030	17180	17661.04	7.27	8919	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3282	9.30	1.45	12	1.34	1916.00	12263.00	30821	20240318	-42.21	12610	20240805	41.24	21000	-15.19	20250123	16460	8.20	20250203	61500	-71.04	20240318	12610	41.24	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
131	20250206	150613	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17740	560	2	3.26	3992678440	226206	101.35	17680	17850	17340	22300	12030	17180	17650.63	7.27	6626	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3269	9.26	1.45	12	1.23	1916.00	12263.00	30821	20240318	-42.44	12610	20240805	40.68	21000	-15.52	20250123	16460	7.78	20250203	61500	-71.15	20240318	12610	40.68	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
132	20250206	140614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17730	550	2	3.20	3442181640	195105	87.41	17680	17850	17340	22300	12030	17180	17642.72	7.27	-5814	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3268	9.25	1.45	12	1.06	1916.00	12263.00	30821	20240318	-42.47	12610	20240805	40.60	21000	-15.57	20250123	16460	7.72	20250203	61500	-71.17	20240318	12610	40.60	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
133	20250206	130612	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17700	520	2	3.03	3231272350	183179	82.07	17680	17850	17340	22300	12030	17180	17639.98	7.27	-9316	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3262	9.24	1.44	12	0.99	1916.00	12263.00	30821	20240318	-42.57	12610	20240805	40.36	21000	-15.71	20250123	16460	7.53	20250203	61500	-71.22	20240318	12610	40.36	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
134	20250206	120609	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17720	540	2	3.14	2957595390	167704	75.14	17680	17850	17340	22300	12030	17180	17635.81	7.27	-5491	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3266	9.25	1.44	12	0.91	1916.00	12263.00	30821	20240318	-42.51	12610	20240805	40.52	21000	-15.62	20250123	16460	7.65	20250203	61500	-71.19	20240318	12610	40.52	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
135	20250206	110604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17700	520	2	3.03	2449180990	139014	62.28	17680	17850	17340	22300	12030	17180	17618.24	7.27	-9516	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3262	9.24	1.44	12	0.75	1916.00	12263.00	30821	20240318	-42.57	12610	20240805	40.36	21000	-15.71	20250123	16460	7.53	20250203	61500	-71.22	20240318	12610	40.36	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
136	20250206	100606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17780	600	2	3.49	1748409370	99468	44.56	17680	17790	17340	22300	12030	17180	17577.61	7.27	-11356	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3277	9.28	1.45	12	0.54	1916.00	12263.00	30821	20240318	-42.31	12610	20240805	41.00	21000	-15.33	20250123	16460	8.02	20250203	61500	-71.09	20240318	12610	41.00	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
137	20250206	090614	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17390	210	2	1.22	473677960	26961	12.08	17680	17790	17370	22300	12030	17180	17569.03	7.27	-9902	17526	17352	17176	17002	16826	17440	17090	93	5120	500	12360	10	1	18430000	3205	9.08	1.42	12	0.15	1916.00	12263.00	30821	20240318	-43.58	12610	20240805	37.91	21000	-17.19	20250123	16460	5.65	20250203	61500	-71.72	20240318	12610	37.91	20240805	4.91	N	083450	500	93 억	1340596	N	N	1	N	N
138	20250205	160604	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17180	280	2	1.66	3763158510	218985	68.19	17010	17350	17000	21950	11830	16900	17184.55	7.16	19927	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3166	8.97	1.40	12	1.19	1916.00	12263.00	30821	20240318	-44.26	12610	20240805	36.24	21000	-18.19	20250123	16460	4.37	20250203	61500	-72.07	20240318	12610	36.24	20240805	5.29	N	083450	500	93 억	1319007	N	N	1	N	N
139	20250205	150607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17180	280	2	1.66	3571474960	207832	64.71	17010	17350	17000	21950	11830	16900	17184.43	7.16	17702	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3166	8.97	1.40	12	1.13	1916.00	12263.00	30821	20240318	-44.26	12610	20240805	36.24	21000	-18.19	20250123	16460	4.37	20250203	61500	-72.07	20240318	12610	36.24	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
140	20250205	140607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17230	330	2	1.95	2998990830	174628	54.37	17010	17350	17000	21950	11830	16900	17173.60	7.16	17444	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3175	8.99	1.41	12	0.95	1916.00	12263.00	30821	20240318	-44.10	12610	20240805	36.64	21000	-17.95	20250123	16460	4.68	20250203	61500	-71.98	20240318	12610	36.64	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
141	20250205	130606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17250	350	2	2.07	2679643810	156100	48.61	17010	17350	17000	21950	11830	16900	17166.20	7.16	15248	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3179	9.00	1.41	12	0.85	1916.00	12263.00	30821	20240318	-44.03	12610	20240805	36.80	21000	-17.86	20250123	16460	4.80	20250203	61500	-71.95	20240318	12610	36.80	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
142	20250205	120607	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	400	2	2.37	2273433520	132564	41.28	17010	17350	17000	21950	11830	16900	17149.71	7.16	11548	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3188	9.03	1.41	12	0.72	1916.00	12263.00	30821	20240318	-43.87	12610	20240805	37.19	21000	-17.62	20250123	16460	5.10	20250203	61500	-71.87	20240318	12610	37.19	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
143	20250205	110606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	190	2	1.12	1517202930	88738	27.63	17010	17250	17000	21950	11830	16900	17097.56	7.16	-9627	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3150	8.92	1.39	12	0.48	1916.00	12263.00	30821	20240318	-44.55	12610	20240805	35.53	21000	-18.62	20250123	16460	3.83	20250203	61500	-72.21	20240318	12610	35.53	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
144	20250205	100611	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17090	190	2	1.12	1025666430	59947	18.67	17010	17250	17000	21950	11830	16900	17109.55	7.16	-12820	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3150	8.92	1.39	12	0.33	1916.00	12263.00	30821	20240318	-44.55	12610	20240805	35.53	21000	-18.62	20250123	16460	3.83	20250203	61500	-72.21	20240318	12610	35.53	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
145	20250205	090615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17060	160	2	0.95	221078310	12906	4.02	17010	17250	17010	21950	11830	16900	17129.89	7.16	-57	17813	17356	17083	16626	16353	17220	16490	93	5050	500	12160	10	1	18430000	3144	8.90	1.39	12	0.07	1916.00	12263.00	30821	20240318	-44.65	12610	20240805	35.29	21000	-18.76	20250123	16460	3.65	20250203	61500	-72.26	20240318	12610	35.29	20240805	5.29	N	083450	500	93 억	1319007	N	N	0	N	N
146	20250204	160556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	140	2	0.84	5455956830	317389	63.23	17050	17540	16810	21750	11740	16760	17190.74	7.06	5966	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3115	8.82	1.38	12	1.72	1916.00	12263.00	30821	20240318	-45.17	12610	20240805	34.02	21000	-19.52	20250123	16460	2.67	20250203	61500	-72.52	20240318	12610	34.02	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
147	20250204	150601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16850	90	2	0.54	5234280940	304267	60.61	17050	17540	16810	21750	11740	16760	17202.96	7.06	2811	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3105	8.79	1.37	12	1.65	1916.00	12263.00	30821	20240318	-45.33	12610	20240805	33.62	21000	-19.76	20250123	16460	2.37	20250203	61500	-72.60	20240318	12610	33.62	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
148	20250204	140559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16900	140	2	0.84	4513746660	261628	52.12	17050	17540	16900	21750	11740	16760	17252.59	7.06	-8669	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3115	8.82	1.38	12	1.42	1916.00	12263.00	30821	20240318	-45.17	12610	20240805	34.02	21000	-19.52	20250123	16460	2.67	20250203	61500	-72.52	20240318	12610	34.02	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
149	20250204	130600	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	450	2	2.68	3595826730	208009	41.44	17050	17540	16970	21750	11740	16760	17286.96	7.06	4575	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3172	8.98	1.40	12	1.13	1916.00	12263.00	30821	20240318	-44.16	12610	20240805	36.48	21000	-18.05	20250123	16460	4.56	20250203	61500	-72.02	20240318	12610	36.48	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
150	20250204	120606	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17210	450	2	2.68	3213291410	185798	37.01	17050	17540	16970	21750	11740	16760	17294.63	7.06	1813	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3172	8.98	1.40	12	1.01	1916.00	12263.00	30821	20240318	-44.16	12610	20240805	36.48	21000	-18.05	20250123	16460	4.56	20250203	61500	-72.02	20240318	12610	36.48	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
151	20250204	110553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17300	540	2	3.22	2865955420	165643	33.00	17050	17540	16970	21750	11740	16760	17302.10	7.06	-4089	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3188	9.03	1.41	12	0.90	1916.00	12263.00	30821	20240318	-43.87	12610	20240805	37.19	21000	-17.62	20250123	16460	5.10	20250203	61500	-71.87	20240318	12610	37.19	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
152	20250204	100559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17390	630	2	3.76	2024994620	117289	23.37	17050	17540	16970	21750	11740	16760	17265.13	7.06	3356	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3205	9.08	1.42	12	0.64	1916.00	12263.00	30821	20240318	-43.58	12610	20240805	37.91	21000	-17.19	20250123	16460	5.65	20250203	61500	-71.72	20240318	12610	37.91	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N
153	20250204	090558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	17000	240	2	1.43	454209750	26642	5.31	17050	17250	16970	21750	11740	16760	17048.96	7.06	-13489	17946	17352	16906	16312	15866	17130	16090	93	4990	500	12060	10	1	18430000	3133	8.87	1.39	12	0.14	1916.00	12263.00	30821	20240318	-44.84	12610	20240805	34.81	21000	-19.05	20250123	16460	3.28	20250203	61500	-72.36	20240318	12610	34.81	20240805	5.20	N	083450	500	93 억	1301874	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History