KissMeData/092870/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

57 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	investmentCareful	shortOverheated
2	20250225	160744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13500	-300	5	-2.17	1498704260	110570	62.22	13510	13780	13400	17940	9660	13800	13554.08	1.33	-10699	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1762	31.69	1.02	12	0.85	426.00	13233.00	33869	20240402	-60.14	8410	20241209	60.52	15760	-14.34	20250214	10530	28.21	20250102	35400	-61.86	20240402	8410	60.52	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
3	20250225	150746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13490	-310	5	-2.25	1266029680	93287	52.50	13510	13780	13420	17940	9660	13800	13570.74	1.33	-9742	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1761	31.67	1.02	12	0.71	426.00	13233.00	33869	20240402	-60.17	8410	20241209	60.40	15760	-14.40	20250214	10530	28.11	20250102	35400	-61.89	20240402	8410	60.40	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
4	20250225	140744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	-290	5	-2.10	1068023580	78618	44.24	13510	13780	13420	17940	9660	13800	13584.30	1.33	-4656	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1763	31.71	1.02	12	0.60	426.00	13233.00	33869	20240402	-60.11	8410	20241209	60.64	15760	-14.28	20250214	10530	28.30	20250102	35400	-61.84	20240402	8410	60.64	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
5	20250225	130748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13540	-260	5	-1.88	953581870	70174	39.49	13510	13780	13420	17940	9660	13800	13588.08	1.33	-3046	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1767	31.78	1.02	12	0.54	426.00	13233.00	33869	20240402	-60.02	8410	20241209	61.00	15760	-14.09	20250214	10530	28.58	20250102	35400	-61.75	20240402	8410	61.00	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
6	20250225	120743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13580	-220	5	-1.59	830603190	61087	34.38	13510	13780	13420	17940	9660	13800	13596.23	1.33	-2357	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1772	31.88	1.03	12	0.47	426.00	13233.00	33869	20240402	-59.90	8410	20241209	61.47	15760	-13.83	20250214	10530	28.96	20250102	35400	-61.64	20240402	8410	61.47	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
7	20250225	110745	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13670	-130	5	-0.94	679861920	50002	28.14	13510	13780	13420	17940	9660	13800	13595.69	1.33	1465	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1784	32.09	1.03	12	0.38	426.00	13233.00	33869	20240402	-59.64	8410	20241209	62.54	15760	-13.26	20250214	10530	29.82	20250102	35400	-61.38	20240402	8410	62.54	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
8	20250225	100742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13640	-160	5	-1.16	468042470	34495	19.41	13510	13780	13420	17940	9660	13800	13566.75	1.33	1655	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1780	32.02	1.03	12	0.26	426.00	13233.00	33869	20240402	-59.73	8410	20241209	62.19	15760	-13.45	20250214	10530	29.53	20250102	35400	-61.47	20240402	8410	62.19	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
9	20250225	090749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13440	-360	5	-2.61	159716870	11822	6.65	13510	13690	13420	17940	9660	13800	13503.98	1.33	-3667	14246	14022	13666	13442	13086	14135	13555	65	4140	500	8550	10	1	13050797	1754	31.55	1.02	12	0.09	426.00	13233.00	33869	20240402	-60.32	8410	20241209	59.81	15760	-14.72	20250214	10530	27.64	20250102	35400	-62.03	20240402	8410	59.81	20241209	7.83	N	092870	500	65 억	173087	N	N	N	N
10	20250224	160739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13800	50	2	0.36	2381120100	175001	106.87	13450	13890	13310	17870	9630	13750	13605.72	1.13	25755	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1801	32.39	1.04	12	1.34	426.00	13233.00	33869	20240402	-59.25	8410	20241209	64.09	15760	-12.44	20250214	10530	31.05	20250102	35400	-61.02	20240402	8410	64.09	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
11	20250224	150739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13830	80	2	0.58	2263043140	166448	101.64	13450	13890	13310	17870	9630	13750	13596.10	1.13	25145	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1805	32.46	1.05	12	1.28	426.00	13233.00	33869	20240402	-59.17	8410	20241209	64.45	15760	-12.25	20250214	10530	31.34	20250102	35400	-60.93	20240402	8410	64.45	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
12	20250224	140737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13830	80	2	0.58	2029258680	149519	91.30	13450	13890	13310	17870	9630	13750	13571.91	1.13	18074	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1805	32.46	1.05	12	1.15	426.00	13233.00	33869	20240402	-59.17	8410	20241209	64.45	15760	-12.25	20250214	10530	31.34	20250102	35400	-60.93	20240402	8410	64.45	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
13	20250224	130739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13800	50	2	0.36	1759746450	130025	79.40	13450	13820	13310	17870	9630	13750	13533.91	1.13	18887	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1801	32.39	1.04	12	1.00	426.00	13233.00	33869	20240402	-59.25	8410	20241209	64.09	15760	-12.44	20250214	10530	31.05	20250102	35400	-61.02	20240402	8410	64.09	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
14	20250224	120736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13620	-130	5	-0.95	1518803450	112472	68.68	13450	13820	13310	17870	9630	13750	13503.84	1.13	12084	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1778	31.97	1.03	12	0.86	426.00	13233.00	33869	20240402	-59.79	8410	20241209	61.95	15760	-13.58	20250214	10530	29.34	20250102	35400	-61.53	20240402	8410	61.95	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
15	20250224	110734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13400	-350	5	-2.55	927727020	69258	42.29	13450	13530	13310	17870	9630	13750	13395.23	1.13	8921	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1749	31.46	1.01	12	0.53	426.00	13233.00	33869	20240402	-60.44	8410	20241209	59.33	15760	-14.97	20250214	10530	27.26	20250102	35400	-62.15	20240402	8410	59.33	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
16	20250224	100735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-370	5	-2.69	714002930	53240	32.51	13450	13530	13330	17870	9630	13750	13411.02	1.13	2973	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1746	31.41	1.01	12	0.41	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	15760	-15.10	20250214	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
17	20250224	090741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13420	-330	5	-2.40	215039350	15996	9.77	13450	13530	13410	17870	9630	13750	13443.32	1.13	-653	14136	13942	13786	13592	13436	13865	13515	65	4120	500	8520	10	1	13050797	1751	31.50	1.01	12	0.12	426.00	13233.00	33869	20240402	-60.38	8410	20241209	59.57	15760	-14.85	20250214	10530	27.45	20250102	35400	-62.09	20240402	8410	59.57	20241209	7.82	N	092870	500	65 억	147354	N	N	N	N
18	20250221	160733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13750	-190	5	-1.36	2227830690	161878	48.92	13940	13980	13630	18120	9760	13940	13762.31	1.15	2877	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1794	32.28	1.04	12	1.24	426.00	13233.00	33869	20240402	-59.40	8410	20241209	63.50	15760	-12.75	20250214	10530	30.58	20250102	35400	-61.16	20240402	8410	63.50	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
19	20250221	150736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13790	-150	5	-1.08	2135751810	155189	46.90	13940	13980	13630	18120	9760	13940	13762.15	1.15	2823	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1800	32.37	1.04	12	1.19	426.00	13233.00	33869	20240402	-59.28	8410	20241209	63.97	15760	-12.50	20250214	10530	30.96	20250102	35400	-61.05	20240402	8410	63.97	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
20	20250221	140736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13670	-270	5	-1.94	1775091600	129034	38.99	13940	13980	13670	18120	9760	13940	13756.63	1.15	-6589	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1784	32.09	1.03	12	0.99	426.00	13233.00	33869	20240402	-59.64	8410	20241209	62.54	15760	-13.26	20250214	10530	29.82	20250102	35400	-61.38	20240402	8410	62.54	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
21	20250221	130734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13720	-220	5	-1.58	1402126860	101793	30.76	13940	13980	13690	18120	9760	13940	13774.13	1.15	4685	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1791	32.21	1.04	12	0.78	426.00	13233.00	33869	20240402	-59.49	8410	20241209	63.14	15760	-12.94	20250214	10530	30.29	20250102	35400	-61.24	20240402	8410	63.14	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
22	20250221	120736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13770	-170	5	-1.22	1267590590	91988	27.80	13940	13980	13690	18120	9760	13940	13779.78	1.15	3277	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1797	32.32	1.04	12	0.70	426.00	13233.00	33869	20240402	-59.34	8410	20241209	63.73	15760	-12.63	20250214	10530	30.77	20250102	35400	-61.10	20240402	8410	63.73	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
23	20250221	110732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13820	-120	5	-0.86	1059512050	76861	23.23	13940	13980	13690	18120	9760	13940	13784.58	1.15	2967	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1804	32.44	1.04	12	0.59	426.00	13233.00	33869	20240402	-59.20	8410	20241209	64.33	15760	-12.31	20250214	10530	31.24	20250102	35400	-60.96	20240402	8410	64.33	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
24	20250221	100734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13790	-150	5	-1.08	931490840	67579	20.42	13940	13980	13690	18120	9760	13940	13783.50	1.15	2899	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1800	32.37	1.04	12	0.52	426.00	13233.00	33869	20240402	-59.28	8410	20241209	63.97	15760	-12.50	20250214	10530	30.96	20250102	35400	-61.05	20240402	8410	63.97	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
25	20250221	090735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13870	-70	5	-0.50	142146370	10253	3.10	13940	13940	13720	18120	9760	13940	13863.13	1.15	1345	14686	14312	14006	13632	13326	14160	13480	65	4180	500	8640	10	1	13050797	1810	32.56	1.05	12	0.08	426.00	13233.00	33869	20240402	-59.05	8410	20241209	64.92	15760	-11.99	20250214	10530	31.72	20250102	35400	-60.82	20240402	8410	64.92	20241209	7.47	N	092870	500	65 억	150227	N	N	N	N
26	20250220	160730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13940	-480	5	-3.33	4584417030	327641	58.65	14310	14380	13700	18740	10100	14420	13992.30	1.12	3744	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1819	32.72	1.05	12	2.51	426.00	13233.00	33869	20240402	-58.84	8410	20241209	65.76	15760	-11.55	20250214	10530	32.38	20250102	35400	-60.62	20240402	8410	65.76	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
27	20250220	150733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13910	-510	5	-3.54	4358526310	311448	55.75	14310	14380	13700	18740	10100	14420	13994.30	1.12	6761	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1815	32.65	1.05	12	2.39	426.00	13233.00	33869	20240402	-58.93	8410	20241209	65.40	15760	-11.74	20250214	10530	32.10	20250102	35400	-60.71	20240402	8410	65.40	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
28	20250220	140733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13830	-590	5	-4.09	3512370570	250577	44.85	14310	14380	13790	18740	10100	14420	14017.02	1.12	15011	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1805	32.46	1.05	12	1.92	426.00	13233.00	33869	20240402	-59.17	8410	20241209	64.45	15760	-12.25	20250214	10530	31.34	20250102	35400	-60.93	20240402	8410	64.45	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
29	20250220	130730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13970	-450	5	-3.12	2951222920	210098	37.61	14310	14380	13810	18740	10100	14420	14046.76	1.12	9111	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1823	32.79	1.06	12	1.61	426.00	13233.00	33869	20240402	-58.75	8410	20241209	66.11	15760	-11.36	20250214	10530	32.67	20250102	35400	-60.54	20240402	8410	66.11	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
30	20250220	120731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14000	-420	5	-2.91	2798286850	199189	35.65	14310	14380	13810	18740	10100	14420	14048.27	1.12	8315	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1827	32.86	1.06	12	1.53	426.00	13233.00	33869	20240402	-58.66	8410	20241209	66.47	15760	-11.17	20250214	10530	32.95	20250102	35400	-60.45	20240402	8410	66.47	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
31	20250220	110731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14030	-390	5	-2.70	2576693210	183356	32.82	14310	14380	13810	18740	10100	14420	14052.81	1.12	16076	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1831	32.93	1.06	12	1.40	426.00	13233.00	33869	20240402	-58.58	8410	20241209	66.83	15760	-10.98	20250214	10530	33.24	20250102	35400	-60.37	20240402	8410	66.83	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
32	20250220	100730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13900	-520	5	-3.61	1865511550	132502	23.72	14310	14380	13900	18740	10100	14420	14078.94	1.12	16846	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1814	32.63	1.05	12	1.02	426.00	13233.00	33869	20240402	-58.96	8410	20241209	65.28	15760	-11.80	20250214	10530	32.00	20250102	35400	-60.73	20240402	8410	65.28	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
33	20250220	090735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14200	-220	5	-1.53	532594110	37653	6.74	14310	14380	13900	18740	10100	14420	14144.29	1.12	13474	15093	14756	14583	14246	14073	14670	14160	65	4320	500	8940	10	1	13050797	1853	33.33	1.07	12	0.29	426.00	13233.00	33869	20240402	-58.07	8410	20241209	68.85	15760	-9.90	20250214	10530	34.85	20250102	35400	-59.89	20240402	8410	68.85	20241209	7.29	N	092870	500	65 억	145957	N	N	N	N
34	20250219	160729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14420	-180	5	-1.23	8106257670	553422	117.14	14750	14920	14410	18980	10220	14600	14648.45	1.50	-50697	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1882	33.85	1.09	12	4.24	426.00	13233.00	33869	20240402	-57.42	8410	20241209	71.46	15760	-8.50	20250214	10530	36.94	20250102	35400	-59.27	20240402	8410	71.46	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
35	20250219	150730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14470	-130	5	-0.89	7411738960	505480	106.99	14750	14920	14410	18980	10220	14600	14663.07	1.50	-50549	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1888	33.97	1.09	12	3.87	426.00	13233.00	33869	20240402	-57.28	8410	20241209	72.06	15760	-8.19	20250214	10530	37.42	20250102	35400	-59.12	20240402	8410	72.06	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
36	20250219	140727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	-150	5	-1.03	7056262730	480907	101.79	14750	14920	14410	18980	10220	14600	14673.18	1.50	-48561	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1886	33.92	1.09	12	3.68	426.00	13233.00	33869	20240402	-57.34	8410	20241209	71.82	15760	-8.31	20250214	10530	37.23	20250102	35400	-59.18	20240402	8410	71.82	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
37	20250219	130728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14460	-140	5	-0.96	6655637680	453206	95.93	14750	14920	14410	18980	10220	14600	14686.12	1.50	-47756	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1887	33.94	1.09	12	3.47	426.00	13233.00	33869	20240402	-57.31	8410	20241209	71.94	15760	-8.25	20250214	10530	37.32	20250102	35400	-59.15	20240402	8410	71.94	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
38	20250219	120727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14570	-30	5	-0.21	6074316600	413256	87.47	14750	14920	14410	18980	10220	14600	14699.24	1.50	-33086	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1902	34.20	1.10	12	3.17	426.00	13233.00	33869	20240402	-56.98	8410	20241209	73.25	15760	-7.55	20250214	10530	38.37	20250102	35400	-58.84	20240402	8410	73.25	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
39	20250219	110728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14660	60	2	0.41	5684851650	386550	81.82	14750	14920	14410	18980	10220	14600	14707.29	1.50	-33028	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1913	34.41	1.11	12	2.96	426.00	13233.00	33869	20240402	-56.72	8410	20241209	74.32	15760	-6.98	20250214	10530	39.22	20250102	35400	-58.59	20240402	8410	74.32	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
40	20250219	100728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14610	10	2	0.07	4411849440	299255	63.34	14750	14920	14500	18980	10220	14600	14743.90	1.50	-41385	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1907	34.30	1.10	12	2.29	426.00	13233.00	33869	20240402	-56.86	8410	20241209	73.72	15760	-7.30	20250214	10530	38.75	20250102	35400	-58.73	20240402	8410	73.72	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
41	20250219	090730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14770	170	2	1.16	847477700	57660	12.20	14750	14790	14500	18980	10220	14600	14701.99	1.50	-6383	14933	14766	14493	14326	14053	14850	14410	65	4380	500	9050	10	1	13050797	1928	34.67	1.12	12	0.44	426.00	13233.00	33869	20240402	-56.39	8410	20241209	75.62	15760	-6.28	20250214	10530	40.27	20250102	35400	-58.28	20240402	8410	75.62	20241209	7.56	N	092870	500	65 억	195852	N	N	N	N
42	20250218	160727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	100	2	0.69	6732675230	466394	30.77	14400	14660	14220	18850	10150	14500	14435.39	1.36	18738	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1905	34.27	1.10	12	3.57	426.00	13233.00	33869	20240402	-56.89	8410	20241209	73.60	15760	-7.36	20250214	10530	38.65	20250102	35400	-58.76	20240402	8410	73.60	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
43	20250218	150727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14540	40	2	0.28	6221275910	431238	28.45	14400	14660	14220	18850	10150	14500	14426.51	1.36	16112	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1898	34.13	1.10	12	3.30	426.00	13233.00	33869	20240402	-57.07	8410	20241209	72.89	15760	-7.74	20250214	10530	38.08	20250102	35400	-58.93	20240402	8410	72.89	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
44	20250218	140728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14430	-70	5	-0.48	5722655930	396773	26.18	14400	14660	14220	18850	10150	14500	14422.95	1.36	20643	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1883	33.87	1.09	12	3.04	426.00	13233.00	33869	20240402	-57.39	8410	20241209	71.58	15760	-8.44	20250214	10530	37.04	20250102	35400	-59.24	20240402	8410	71.58	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
45	20250218	130725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14560	60	2	0.41	4950010910	343452	22.66	14400	14660	14220	18850	10150	14500	14412.47	1.36	12035	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1900	34.18	1.10	12	2.63	426.00	13233.00	33869	20240402	-57.01	8410	20241209	73.13	15760	-7.61	20250214	10530	38.27	20250102	35400	-58.87	20240402	8410	73.13	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
46	20250218	120727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14590	90	2	0.62	4608474590	320029	21.12	14400	14660	14220	18850	10150	14500	14400.11	1.36	9380	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1904	34.25	1.10	12	2.45	426.00	13233.00	33869	20240402	-56.92	8410	20241209	73.48	15760	-7.42	20250214	10530	38.56	20250102	35400	-58.79	20240402	8410	73.48	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
47	20250218	110726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	-100	5	-0.69	3562355010	248271	16.38	14400	14570	14220	18850	10150	14500	14348.52	1.36	4837	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1879	33.80	1.09	12	1.90	426.00	13233.00	33869	20240402	-57.48	8410	20241209	71.22	15760	-8.63	20250214	10530	36.75	20250102	35400	-59.32	20240402	8410	71.22	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
48	20250218	100725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14480	-20	5	-0.14	2626577890	183270	12.09	14400	14540	14220	18850	10150	14500	14331.53	1.36	7644	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1890	33.99	1.09	12	1.40	426.00	13233.00	33869	20240402	-57.25	8410	20241209	72.18	15760	-8.12	20250214	10530	37.51	20250102	35400	-59.10	20240402	8410	72.18	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
49	20250218	090728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	-100	5	-0.69	829307470	57865	3.82	14400	14450	14260	18850	10150	14500	14331.11	1.36	8606	15440	14970	14570	14100	13700	15205	14335	65	4350	500	8990	10	1	13050797	1879	33.80	1.09	12	0.44	426.00	13233.00	33869	20240402	-57.48	8410	20241209	71.22	15760	-8.63	20250214	10530	36.75	20250102	35400	-59.32	20240402	8410	71.22	20241209	6.72	N	092870	500	65 억	177077	N	N	N	N
50	20250217	160725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14500	470	2	3.35	21998717000	1502305	22.47	14380	15040	14170	18230	9830	14030	14643.88	1.56	-25254	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1892	34.04	1.10	12	11.51	426.00	13233.00	33869	20240402	-57.19	8410	20241209	72.41	15760	-7.99	20250214	10530	37.70	20250102	35400	-59.04	20240402	8410	72.41	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
51	20250217	150724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14380	350	2	2.49	21643504680	1477759	22.10	14380	15040	14170	18230	9830	14030	14646.70	1.56	-26973	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1877	33.76	1.09	12	11.32	426.00	13233.00	33869	20240402	-57.54	8410	20241209	70.99	15760	-8.76	20250214	10530	36.56	20250102	35400	-59.38	20240402	8410	70.99	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
52	20250217	140724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14570	540	2	3.85	20591466410	1405081	21.01	14380	15040	14170	18230	9830	14030	14655.57	1.56	-30721	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1902	34.20	1.10	12	10.77	426.00	13233.00	33869	20240402	-56.98	8410	20241209	73.25	15760	-7.55	20250214	10530	38.37	20250102	35400	-58.84	20240402	8410	73.25	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
53	20250217	130726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14680	650	2	4.63	19540636940	1333298	19.94	14380	15040	14170	18230	9830	14030	14656.46	1.56	-32173	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1916	34.46	1.11	12	10.22	426.00	13233.00	33869	20240402	-56.66	8410	20241209	74.55	15760	-6.85	20250214	10530	39.41	20250102	35400	-58.53	20240402	8410	74.55	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
54	20250217	120726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14700	670	2	4.78	18812134690	1283637	19.20	14380	15040	14170	18230	9830	14030	14655.96	1.56	-29265	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1918	34.51	1.11	12	9.84	426.00	13233.00	33869	20240402	-56.60	8410	20241209	74.79	15760	-6.73	20250214	10530	39.60	20250102	35400	-58.47	20240402	8410	74.79	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
55	20250217	110725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14650	620	2	4.42	16919906120	1154825	17.27	14380	15040	14170	18230	9830	14030	14652.17	1.56	-28681	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1912	34.39	1.11	12	8.85	426.00	13233.00	33869	20240402	-56.75	8410	20241209	74.20	15760	-7.04	20250214	10530	39.13	20250102	35400	-58.62	20240402	8410	74.20	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
56	20250217	100723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14280	250	2	1.78	5924153850	411046	6.15	14380	14670	14170	18230	9830	14030	14413.57	1.56	-17882	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1864	33.52	1.08	12	3.15	426.00	13233.00	33869	20240402	-57.84	8410	20241209	69.80	15760	-9.39	20250214	10530	35.61	20250102	35400	-59.66	20240402	8410	69.80	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
57	20250217	090725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14630	600	2	4.28	2357263230	162891	2.44	14380	14630	14360	18230	9830	14030	14474.89	1.56	-693	16683	15356	14433	13106	12183	14895	12645	65	4200	500	8690	10	1	13050797	1909	34.34	1.11	12	1.25	426.00	13233.00	33869	20240402	-56.80	8410	20241209	73.96	15760	-7.17	20250214	10530	38.94	20250102	35400	-58.67	20240402	8410	73.96	20241209	6.72	N	092870	500	65 억	203074	N	N	N	N
58	20250214	160721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14030	630	2	4.70	98405980010	6647569	6913.75	14730	15760	13510	17420	9380	13400	14803.53	3.44	-246476	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1831	32.93	1.06	12	50.94	426.00	13233.00	33869	20240402	-58.58	8410	20241209	66.83	15760	-10.98	20250214	10530	33.24	20250102	35400	-60.37	20240402	8410	66.83	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
59	20250214	150719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14060	660	2	4.93	97514958940	6584076	6847.71	14730	15760	13510	17420	9380	13400	14810.73	3.44	-258449	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1835	33.00	1.06	12	50.45	426.00	13233.00	33869	20240402	-58.49	8410	20241209	67.18	15760	-10.79	20250214	10530	33.52	20250102	35400	-60.28	20240402	8410	67.18	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
60	20250214	140720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	920	2	6.87	94681756870	6384668	6640.32	14730	15760	13510	17420	9380	13400	14829.55	3.44	-262237	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1869	33.62	1.08	12	48.92	426.00	13233.00	33869	20240402	-57.72	8410	20241209	70.27	15760	-9.14	20250214	10530	35.99	20250102	35400	-59.55	20240402	8410	70.27	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
61	20250214	130724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	1120	2	8.36	90441952010	6088131	6331.91	14730	15760	13510	17420	9380	13400	14855.45	3.44	-265449	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1895	34.08	1.10	12	46.65	426.00	13233.00	33869	20240402	-57.13	8410	20241209	72.65	15760	-7.87	20250214	10530	37.89	20250102	35400	-58.98	20240402	8410	72.65	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
62	20250214	120721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	1900	2	14.18	73194530050	4935953	5133.60	14730	15760	13510	17420	9380	13400	14828.85	3.44	-278904	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1997	35.92	1.16	12	37.82	426.00	13233.00	33869	20240402	-54.83	8410	20241209	81.93	15760	-2.92	20250214	10530	45.30	20250102	35400	-56.78	20240402	8410	81.93	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
63	20250214	110717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14070	670	2	5.00	20095453740	1416274	1472.98	14730	14970	13510	17420	9380	13400	14188.96	3.44	-188272	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1836	33.03	1.06	12	10.85	426.00	13233.00	33869	20240402	-58.46	8410	20241209	67.30	14970	-6.01	20250214	10530	33.62	20250102	35400	-60.25	20240402	8410	67.30	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
64	20250214	100719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13990	590	2	4.40	17210475090	1211417	1259.92	14730	14970	13510	17420	9380	13400	14206.90	3.44	-190341	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1826	32.84	1.06	12	9.28	426.00	13233.00	33869	20240402	-58.69	8410	20241209	66.35	14970	-6.55	20250214	10530	32.86	20250102	35400	-60.48	20240402	8410	66.35	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
65	20250214	090722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14360	960	2	7.16	6685077960	461272	479.74	14730	14970	14100	17420	9380	13400	14492.70	3.44	-45571	13720	13560	13390	13230	13060	13565	13235	65	4020	500	8300	10	1	13050797	1874	33.71	1.09	12	3.53	426.00	13233.00	33869	20240402	-57.60	8410	20241209	70.75	14970	-4.07	20250214	10530	36.37	20250102	35400	-59.44	20240402	8410	70.75	20241209	6.64	N	092870	500	65 억	449562	N	N	N	N
66	20250213	160714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13400	40	2	0.30	1260320620	94187	97.34	13400	13550	13220	17360	9360	13360	13381.05	3.37	9761	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1749	31.46	1.01	12	0.72	426.00	13233.00	33869	20240402	-60.44	8410	20241209	59.33	14140	-5.23	20250121	10530	27.26	20250102	35400	-62.15	20240402	8410	59.33	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
67	20250213	150714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13410	50	2	0.37	1187287600	88732	91.71	13400	13550	13220	17360	9360	13360	13380.61	3.37	9134	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1750	31.48	1.01	12	0.68	426.00	13233.00	33869	20240402	-60.41	8410	20241209	59.45	14140	-5.16	20250121	10530	27.35	20250102	35400	-62.12	20240402	8410	59.45	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
68	20250213	140713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	-30	5	-0.22	959350530	71628	74.03	13400	13550	13220	17360	9360	13360	13393.53	3.37	5073	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1740	31.29	1.01	12	0.55	426.00	13233.00	33869	20240402	-60.64	8410	20241209	58.50	14140	-5.73	20250121	10530	26.59	20250102	35400	-62.34	20240402	8410	58.50	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
69	20250213	130713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	-30	5	-0.22	849136570	63355	65.48	13400	13550	13220	17360	9360	13360	13402.86	3.37	4512	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1740	31.29	1.01	12	0.49	426.00	13233.00	33869	20240402	-60.64	8410	20241209	58.50	14140	-5.73	20250121	10530	26.59	20250102	35400	-62.34	20240402	8410	58.50	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
70	20250213	120713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	-30	5	-0.22	775050350	57791	59.73	13400	13550	13220	17360	9360	13360	13411.30	3.37	3283	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1740	31.29	1.01	12	0.44	426.00	13233.00	33869	20240402	-60.64	8410	20241209	58.50	14140	-5.73	20250121	10530	26.59	20250102	35400	-62.34	20240402	8410	58.50	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
71	20250213	110710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	20	2	0.15	657924210	49014	50.66	13400	13550	13220	17360	9360	13360	13423.24	3.37	7909	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1746	31.41	1.01	12	0.38	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	14140	-5.37	20250121	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
72	20250213	100714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13450	90	2	0.67	386454780	28832	29.80	13400	13530	13220	17360	9360	13360	13403.74	3.37	7351	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1755	31.57	1.02	12	0.22	426.00	13233.00	33869	20240402	-60.29	8410	20241209	59.93	14140	-4.88	20250121	10530	27.73	20250102	35400	-62.01	20240402	8410	59.93	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
73	20250213	090710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13390	30	2	0.22	58438180	4385	4.53	13400	13400	13220	17360	9360	13360	13326.53	3.37	1838	13940	13650	13410	13120	12880	13530	13000	65	4000	500	8280	10	1	13050797	1748	31.43	1.01	12	0.03	426.00	13233.00	33869	20240402	-60.47	8410	20241209	59.22	14140	-5.30	20250121	10530	27.16	20250102	35400	-62.18	20240402	8410	59.22	20241209	6.61	N	092870	500	65 억	439793	N	N	N	N
74	20250212	160708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13360	-140	5	-1.04	1278130390	95807	56.10	13520	13700	13170	17550	9450	13500	13340.64	3.50	-17003	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1744	31.36	1.01	12	0.73	426.00	13233.00	33869	20240402	-60.55	8410	20241209	58.86	14140	-5.52	20250121	10530	26.88	20250102	35400	-62.26	20240402	8410	58.86	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
75	20250212	150709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	-200	5	-1.48	1221351450	91550	53.61	13520	13700	13170	17550	9450	13500	13340.78	3.50	-15719	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1736	31.22	1.01	12	0.70	426.00	13233.00	33869	20240402	-60.73	8410	20241209	58.15	14140	-5.94	20250121	10530	26.31	20250102	35400	-62.43	20240402	8410	58.15	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
76	20250212	140709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13230	-270	5	-2.00	1146004080	85866	50.28	13520	13700	13170	17550	9450	13500	13346.39	3.50	-15583	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1727	31.06	1.00	12	0.66	426.00	13233.00	33869	20240402	-60.94	8410	20241209	57.31	14140	-6.44	20250121	10530	25.64	20250102	35400	-62.63	20240402	8410	57.31	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
77	20250212	130711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13250	-250	5	-1.85	951211510	71154	41.66	13520	13700	13230	17550	9450	13500	13368.31	3.50	-11220	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1729	31.10	1.00	12	0.55	426.00	13233.00	33869	20240402	-60.88	8410	20241209	57.55	14140	-6.29	20250121	10530	25.83	20250102	35400	-62.57	20240402	8410	57.55	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
78	20250212	120708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	-170	5	-1.26	807311240	60325	35.32	13520	13700	13230	17550	9450	13500	13382.66	3.50	-7628	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1740	31.29	1.01	12	0.46	426.00	13233.00	33869	20240402	-60.64	8410	20241209	58.50	14140	-5.73	20250121	10530	26.59	20250102	35400	-62.34	20240402	8410	58.50	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
79	20250212	110707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-120	5	-0.89	494417660	37071	21.71	13520	13650	13230	17550	9450	13500	13336.96	3.50	-4299	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1746	31.41	1.01	12	0.28	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	14140	-5.37	20250121	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
80	20250212	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	-180	5	-1.33	352676280	26425	15.47	13520	13650	13230	17550	9450	13500	13346.20	3.50	-6719	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1738	31.27	1.01	12	0.20	426.00	13233.00	33869	20240402	-60.67	8410	20241209	58.38	14140	-5.80	20250121	10530	26.50	20250102	35400	-62.37	20240402	8410	58.38	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
81	20250212	090711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-120	5	-0.89	89981750	6667	3.90	13520	13650	13380	17550	9450	13500	13496.58	3.50	-4125	14046	13772	13576	13302	13106	13675	13205	65	4050	500	8370	10	1	13050797	1746	31.41	1.01	12	0.05	426.00	13233.00	33869	20240402	-60.49	8410	20241209	59.10	14140	-5.37	20250121	10530	27.07	20250102	35400	-62.20	20240402	8410	59.10	20241209	6.48	N	092870	500	65 억	456500	N	N	N	N
82	20250211	160710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13500	-140	5	-1.03	2288124810	169138	59.09	13700	13850	13380	17730	9550	13640	13528.56	3.48	2493	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1762	31.69	1.02	12	1.30	426.00	13233.00	33869	20240402	-60.14	8410	20241209	60.52	14140	-4.53	20250121	10530	28.21	20250102	35400	-61.86	20240402	8410	60.52	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
83	20250211	150709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13540	-100	5	-0.73	2157533750	159473	55.71	13700	13850	13380	17730	9550	13640	13529.15	3.48	2558	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1767	31.78	1.02	12	1.22	426.00	13233.00	33869	20240402	-60.02	8410	20241209	61.00	14140	-4.24	20250121	10530	28.58	20250102	35400	-61.75	20240402	8410	61.00	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
84	20250211	140710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13670	30	2	0.22	1835547820	135882	47.47	13700	13850	13380	17730	9550	13640	13508.40	3.48	-710	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1784	32.09	1.03	12	1.04	426.00	13233.00	33869	20240402	-59.64	8410	20241209	62.54	14140	-3.32	20250121	10530	29.82	20250102	35400	-61.38	20240402	8410	62.54	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
85	20250211	130709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13470	-170	5	-1.25	1476886260	109453	38.24	13700	13850	13380	17730	9550	13640	13493.34	3.48	-12551	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1758	31.62	1.02	12	0.84	426.00	13233.00	33869	20240402	-60.23	8410	20241209	60.17	14140	-4.74	20250121	10530	27.92	20250102	35400	-61.95	20240402	8410	60.17	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
86	20250211	120708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13410	-230	5	-1.69	1335097220	98936	34.56	13700	13850	13380	17730	9550	13640	13494.55	3.48	-13381	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1750	31.48	1.01	12	0.76	426.00	13233.00	33869	20240402	-60.41	8410	20241209	59.45	14140	-5.16	20250121	10530	27.35	20250102	35400	-62.12	20240402	8410	59.45	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
87	20250211	110709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13570	-70	5	-0.51	1188866340	88097	30.77	13700	13850	13380	17730	9550	13640	13494.97	3.48	-14042	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1771	31.85	1.03	12	0.68	426.00	13233.00	33869	20240402	-59.93	8410	20241209	61.36	14140	-4.03	20250121	10530	28.87	20250102	35400	-61.67	20240402	8410	61.36	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
88	20250211	100710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13420	-220	5	-1.61	779174400	57754	20.18	13700	13850	13390	17730	9550	13640	13491.26	3.48	-12573	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1751	31.50	1.01	12	0.44	426.00	13233.00	33869	20240402	-60.38	8410	20241209	59.57	14140	-5.09	20250121	10530	27.45	20250102	35400	-62.09	20240402	8410	59.57	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
89	20250211	090712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13500	-140	5	-1.03	186370920	13707	4.79	13700	13850	13460	17730	9550	13640	13596.77	3.48	-6362	14320	13980	13400	13060	12480	14150	13230	65	4090	500	8450	10	1	13050797	1762	31.69	1.02	12	0.11	426.00	13233.00	33869	20240402	-60.14	8410	20241209	60.52	14140	-4.53	20250121	10530	28.21	20250102	35400	-61.86	20240402	8410	60.52	20241209	6.39	N	092870	500	65 억	454044	N	N	N	N
90	20250210	160706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13640	360	2	2.71	3827758770	284490	115.21	13170	13740	12820	17260	9300	13280	13454.92	3.48	-192	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1780	32.02	1.03	12	2.18	426.00	13233.00	33869	20240402	-59.73	8410	20241209	62.19	14140	-3.54	20250121	10530	29.53	20250102	35400	-61.47	20240402	8410	62.19	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
91	20250210	150705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13590	310	2	2.33	3608239360	268374	108.68	13170	13740	12820	17260	9300	13280	13444.93	3.48	-5344	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1774	31.90	1.03	12	2.06	426.00	13233.00	33869	20240402	-59.87	8410	20241209	61.59	14140	-3.89	20250121	10530	29.06	20250102	35400	-61.61	20240402	8410	61.59	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
92	20250210	140704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13560	280	2	2.11	2706371370	202208	81.89	13170	13650	12820	17260	9300	13280	13384.19	3.48	-13224	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1770	31.83	1.02	12	1.55	426.00	13233.00	33869	20240402	-59.96	8410	20241209	61.24	14140	-4.10	20250121	10530	28.77	20250102	35400	-61.69	20240402	8410	61.24	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
93	20250210	130706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13580	300	2	2.26	2394725390	179163	72.56	13170	13650	12820	17260	9300	13280	13366.27	3.48	-21985	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1772	31.88	1.03	12	1.37	426.00	13233.00	33869	20240402	-59.90	8410	20241209	61.47	14140	-3.96	20250121	10530	28.96	20250102	35400	-61.64	20240402	8410	61.47	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
94	20250210	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13500	220	2	1.66	2174753590	162907	65.97	13170	13650	12820	17260	9300	13280	13349.74	3.48	-23744	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1762	31.69	1.02	12	1.25	426.00	13233.00	33869	20240402	-60.14	8410	20241209	60.52	14140	-4.53	20250121	10530	28.21	20250102	35400	-61.86	20240402	8410	60.52	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
95	20250210	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13540	260	2	1.96	1924231340	144403	58.48	13170	13650	12820	17260	9300	13280	13325.48	3.48	-29267	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1767	31.78	1.02	12	1.11	426.00	13233.00	33869	20240402	-60.02	8410	20241209	61.00	14140	-4.24	20250121	10530	28.58	20250102	35400	-61.75	20240402	8410	61.00	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
96	20250210	100701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13130	-150	5	-1.13	533953630	41182	16.68	13170	13180	12820	17260	9300	13280	12964.28	3.48	-7326	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1714	30.82	0.99	12	0.32	426.00	13233.00	33869	20240402	-61.23	8410	20241209	56.12	14140	-7.14	20250121	10530	24.69	20250102	35400	-62.91	20240402	8410	56.12	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
97	20250210	090658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12850	-430	5	-3.24	98754020	7614	3.08	13170	13170	12850	17260	9300	13280	12962.30	3.48	-2808	14186	13732	13246	12792	12306	13960	13020	65	3980	500	8230	10	1	13050797	1677	30.16	0.97	12	0.06	426.00	13233.00	33869	20240402	-62.06	8410	20241209	52.79	14140	-9.12	20250121	10530	22.03	20250102	35400	-63.70	20240402	8410	52.79	20241209	6.31	N	092870	500	65 억	454332	N	N	N	N
98	20250207	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13280	330	2	2.55	3275221250	245015	308.86	13100	13700	12760	16830	9070	12950	13367.56	3.31	22888	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1733	31.17	1.00	12	1.88	426.00	13233.00	33869	20240402	-60.79	8410	20241209	57.91	14140	-6.08	20250121	10530	26.12	20250102	35400	-62.49	20240402	8410	57.91	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
99	20250207	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13240	290	2	2.24	3149067090	235444	296.80	13100	13700	12760	16830	9070	12950	13375.02	3.31	21626	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1728	31.08	1.00	12	1.80	426.00	13233.00	33869	20240402	-60.91	8410	20241209	57.43	14140	-6.36	20250121	10530	25.74	20250102	35400	-62.60	20240402	8410	57.43	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
100	20250207	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13470	520	2	4.02	2839627390	212250	267.56	13100	13700	12760	16830	9070	12950	13378.69	3.31	16651	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1758	31.62	1.02	12	1.63	426.00	13233.00	33869	20240402	-60.23	8410	20241209	60.17	14140	-4.74	20250121	10530	27.92	20250102	35400	-61.95	20240402	8410	60.17	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
101	20250207	130652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13310	360	2	2.78	2645241720	197745	249.28	13100	13700	12760	16830	9070	12950	13377.03	3.31	15561	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1737	31.24	1.01	12	1.52	426.00	13233.00	33869	20240402	-60.70	8410	20241209	58.26	14140	-5.87	20250121	10530	26.40	20250102	35400	-62.40	20240402	8410	58.26	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
102	20250207	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13610	660	2	5.10	2282362580	170796	215.30	13100	13700	12760	16830	9070	12950	13363.09	3.31	11098	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1776	31.95	1.03	12	1.31	426.00	13233.00	33869	20240402	-59.82	8410	20241209	61.83	14140	-3.75	20250121	10530	29.25	20250102	35400	-61.55	20240402	8410	61.83	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
103	20250207	110651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13340	390	2	3.01	864772730	66061	83.28	13100	13350	12760	16830	9070	12950	13090.52	3.31	10847	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1741	31.31	1.01	12	0.51	426.00	13233.00	33869	20240402	-60.61	8410	20241209	58.62	14140	-5.66	20250121	10530	26.69	20250102	35400	-62.32	20240402	8410	58.62	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
104	20250207	100653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13050	100	2	0.77	370375410	28613	36.07	13100	13140	12760	16830	9070	12950	12944.31	3.31	-6376	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1703	30.63	0.99	12	0.22	426.00	13233.00	33869	20240402	-61.47	8410	20241209	55.17	14140	-7.71	20250121	10530	23.93	20250102	35400	-63.14	20240402	8410	55.17	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
105	20250207	090656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12880	-70	5	-0.54	100428680	7742	9.76	13100	13140	12800	16830	9070	12950	12971.93	3.31	-6025	13210	13080	12840	12710	12470	13145	12775	65	3880	500	8020	10	1	13050797	1681	30.23	0.97	12	0.06	426.00	13233.00	33869	20240402	-61.97	8410	20241209	53.15	14140	-8.91	20250121	10530	22.32	20250102	35400	-63.62	20240402	8410	53.15	20241209	6.23	N	092870	500	65 억	431475	N	N	N	N
106	20250206	160636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12950	80	2	0.62	1004343310	78815	35.58	12920	12970	12600	16730	9010	12870	12742.56	3.51	-27617	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1690	30.40	0.98	12	0.60	426.00	13233.00	33869	20240402	-61.76	8410	20241209	53.98	14140	-8.42	20250121	10530	22.98	20250102	35400	-63.42	20240402	8410	53.98	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
107	20250206	150640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12710	-160	5	-1.24	856462740	67327	30.40	12920	12970	12600	16730	9010	12870	12720.94	3.51	-26405	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1659	29.84	0.96	12	0.52	426.00	13233.00	33869	20240402	-62.47	8410	20241209	51.13	14140	-10.11	20250121	10530	20.70	20250102	35400	-64.10	20240402	8410	51.13	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
108	20250206	140641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12690	-180	5	-1.40	690233340	54300	24.52	12920	12970	12600	16730	9010	12870	12711.48	3.51	-24726	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1656	29.79	0.96	12	0.42	426.00	13233.00	33869	20240402	-62.53	8410	20241209	50.89	14140	-10.25	20250121	10530	20.51	20250102	35400	-64.15	20240402	8410	50.89	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
109	20250206	130638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12700	-170	5	-1.32	640388880	50380	22.75	12920	12970	12600	16730	9010	12870	12711.17	3.51	-23173	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1657	29.81	0.96	12	0.39	426.00	13233.00	33869	20240402	-62.50	8410	20241209	51.01	14140	-10.18	20250121	10530	20.61	20250102	35400	-64.12	20240402	8410	51.01	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
110	20250206	120636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12650	-220	5	-1.71	587756690	46237	20.88	12920	12970	12600	16730	9010	12870	12711.83	3.51	-22380	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1651	29.69	0.96	12	0.35	426.00	13233.00	33869	20240402	-62.65	8410	20241209	50.42	14140	-10.54	20250121	10530	20.13	20250102	35400	-64.27	20240402	8410	50.42	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
111	20250206	110631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12640	-230	5	-1.79	511296160	40227	18.16	12920	12970	12600	16730	9010	12870	12710.27	3.51	-19044	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1650	29.67	0.96	12	0.31	426.00	13233.00	33869	20240402	-62.68	8410	20241209	50.30	14140	-10.61	20250121	10530	20.04	20250102	35400	-64.29	20240402	8410	50.30	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
112	20250206	100633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12670	-200	5	-1.55	371156190	29120	13.15	12920	12970	12610	16730	9010	12870	12745.75	3.51	-14413	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1654	29.74	0.96	12	0.22	426.00	13233.00	33869	20240402	-62.59	8410	20241209	50.65	14140	-10.40	20250121	10530	20.32	20250102	35400	-64.21	20240402	8410	50.65	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
113	20250206	090640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12790	-80	5	-0.62	127440600	9907	4.47	12920	12970	12790	16730	9010	12870	12863.69	3.51	-6477	14003	13436	12683	12116	11363	13720	12400	65	3860	500	7970	10	1	13050797	1669	30.02	0.97	12	0.08	426.00	13233.00	33869	20240402	-62.24	8410	20241209	52.08	14140	-9.55	20250121	10530	21.46	20250102	35400	-63.87	20240402	8410	52.08	20241209	6.35	N	092870	500	65 억	458111	N	N	N	N
114	20250205	160630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12870	940	2	7.88	2830478740	221238	204.81	11930	13250	11930	15500	8360	11930	12794.48	3.22	39011	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1680	30.21	0.97	12	1.70	426.00	13233.00	33869	20240402	-62.00	8410	20241209	53.03	14140	-8.98	20250121	10530	22.22	20250102	35400	-63.64	20240402	8410	53.03	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
115	20250205	150633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12810	880	2	7.38	2747937140	214811	198.86	11930	13250	11930	15500	8360	11930	12793.04	3.22	35951	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1672	30.07	0.97	12	1.65	426.00	13233.00	33869	20240402	-62.18	8410	20241209	52.32	14140	-9.41	20250121	10530	21.65	20250102	35400	-63.81	20240402	8410	52.32	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
116	20250205	140632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12820	890	2	7.46	2652283450	207368	191.97	11930	13250	11930	15500	8360	11930	12790.94	3.22	33385	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1673	30.09	0.97	12	1.59	426.00	13233.00	33869	20240402	-62.15	8410	20241209	52.44	14140	-9.34	20250121	10530	21.75	20250102	35400	-63.79	20240402	8410	52.44	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
117	20250205	130631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12820	890	2	7.46	2455638880	192008	177.75	11930	13250	11930	15500	8360	11930	12790.02	3.22	27798	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1673	30.09	0.97	12	1.47	426.00	13233.00	33869	20240402	-62.15	8410	20241209	52.44	14140	-9.34	20250121	10530	21.75	20250102	35400	-63.79	20240402	8410	52.44	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
118	20250205	120633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13050	1120	2	9.39	2308887940	180641	167.23	11930	13250	11930	15500	8360	11930	12782.45	3.22	23152	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1703	30.63	0.99	12	1.38	426.00	13233.00	33869	20240402	-61.47	8410	20241209	55.17	14140	-7.71	20250121	10530	23.93	20250102	35400	-63.14	20240402	8410	55.17	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
119	20250205	110632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13010	1080	2	9.05	1918668470	150660	139.47	11930	13250	11930	15500	8360	11930	12736.00	3.22	11137	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1698	30.54	0.98	12	1.15	426.00	13233.00	33869	20240402	-61.59	8410	20241209	54.70	14140	-7.99	20250121	10530	23.55	20250102	35400	-63.25	20240402	8410	54.70	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
120	20250205	100637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12610	680	2	5.70	747253800	60364	55.88	11930	12640	11930	15500	8360	11930	12380.41	3.22	1599	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1646	29.60	0.95	12	0.46	426.00	13233.00	33869	20240402	-62.77	8410	20241209	49.94	14140	-10.82	20250121	10530	19.75	20250102	35400	-64.38	20240402	8410	49.94	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
121	20250205	090642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12120	190	2	1.59	72617590	6005	5.56	11930	12260	11930	15500	8360	11930	12097.63	3.22	686	12583	12256	11893	11566	11203	12420	11730	65	3570	500	7390	10	1	13050797	1582	28.45	0.92	12	0.05	426.00	13233.00	33869	20240402	-64.22	8410	20241209	44.11	14140	-14.29	20250121	10530	15.10	20250102	35400	-65.76	20240402	8410	44.11	20241209	6.46	N	092870	500	65 억	419680	N	N	N	N
122	20250204	160618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11930	450	2	3.92	1282829860	107102	52.64	11600	12220	11530	14920	8040	11480	11977.68	3.00	28727	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1557	28.00	0.90	12	0.82	426.00	13233.00	33869	20240402	-64.78	8410	20241209	41.85	14140	-15.63	20250121	10530	13.30	20250102	35400	-66.30	20240402	8410	41.85	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
123	20250204	150627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11890	410	2	3.57	1237230330	103279	50.76	11600	12220	11530	14920	8040	11480	11979.53	3.00	28247	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1552	27.91	0.90	12	0.79	426.00	13233.00	33869	20240402	-64.89	8410	20241209	41.38	14140	-15.91	20250121	10530	12.92	20250102	35400	-66.41	20240402	8410	41.38	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
124	20250204	140625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11940	460	2	4.01	1167264460	97379	47.86	11600	12220	11530	14920	8040	11480	11986.86	3.00	26739	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1558	28.03	0.90	12	0.75	426.00	13233.00	33869	20240402	-64.75	8410	20241209	41.97	14140	-15.56	20250121	10530	13.39	20250102	35400	-66.27	20240402	8410	41.97	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
125	20250204	130627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12090	610	2	5.31	1032150960	86094	42.32	11600	12220	11530	14920	8040	11480	11988.69	3.00	24488	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1578	28.38	0.91	12	0.66	426.00	13233.00	33869	20240402	-64.30	8410	20241209	43.76	14140	-14.50	20250121	10530	14.81	20250102	35400	-65.85	20240402	8410	43.76	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
126	20250204	120632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12120	640	2	5.57	823604160	68944	33.89	11600	12150	11530	14920	8040	11480	11946.03	3.00	22076	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1582	28.45	0.92	12	0.53	426.00	13233.00	33869	20240402	-64.22	8410	20241209	44.11	14140	-14.29	20250121	10530	15.10	20250102	35400	-65.76	20240402	8410	44.11	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
127	20250204	110618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12060	580	2	5.05	742709390	62268	30.61	11600	12150	11530	14920	8040	11480	11927.68	3.00	19205	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1574	28.31	0.91	12	0.48	426.00	13233.00	33869	20240402	-64.39	8410	20241209	43.40	14140	-14.71	20250121	10530	14.53	20250102	35400	-65.93	20240402	8410	43.40	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
128	20250204	100624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12070	590	2	5.14	641199110	53855	26.47	11600	12150	11530	14920	8040	11480	11906.08	3.00	16532	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1575	28.33	0.91	12	0.41	426.00	13233.00	33869	20240402	-64.36	8410	20241209	43.52	14140	-14.64	20250121	10530	14.62	20250102	35400	-65.90	20240402	8410	43.52	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N
129	20250204	090624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11670	190	2	1.66	147067440	12618	6.20	11600	11840	11530	14920	8040	11480	11655.47	3.00	1137	12833	12156	11723	11046	10613	11940	10830	65	3440	500	7110	10	1	13050797	1523	27.39	0.88	12	0.10	426.00	13233.00	33869	20240402	-65.54	8410	20241209	38.76	14140	-17.47	20250121	10530	10.83	20250102	35400	-67.03	20240402	8410	38.76	20241209	6.55	N	092870	500	65 억	390936	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History