KissMeData/090360/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

44 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	20250219	160720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-550	5	-1.89	4886310600	170285	36.99	29100	29150	28250	37850	20450	29150	28694.97	1.90	-17656	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2789	402.82	3.10	12	1.75	71.00	9226.00	39500	20240227	-27.59	17880	20241210	59.96	31500	-9.21	20250121	23650	20.93	20250102	39500	-27.59	20240227	17880	59.96	20241210	3.81	N	090360	500	48 억	184844	N	N	848	N	N
3	20250219	150721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28800	-350	5	-1.20	4745776700	165379	35.92	29100	29150	28250	37850	20450	29150	28696.20	1.90	-16916	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2808	405.63	3.12	12	1.70	71.00	9226.00	39500	20240227	-27.09	17880	20241210	61.07	31500	-8.57	20250121	23650	21.78	20250102	39500	-27.09	20240227	17880	61.07	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
4	20250219	140718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28700	-450	5	-1.54	4295982100	149686	32.51	29100	29150	28250	37850	20450	29150	28699.77	1.90	-20136	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2798	404.23	3.11	12	1.54	71.00	9226.00	39500	20240227	-27.34	17880	20241210	60.51	31500	-8.89	20250121	23650	21.35	20250102	39500	-27.34	20240227	17880	60.51	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
5	20250219	130719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28750	-400	5	-1.37	4044286500	140899	30.60	29100	29150	28250	37850	20450	29150	28703.25	1.90	-18146	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2803	404.93	3.12	12	1.45	71.00	9226.00	39500	20240227	-27.22	17880	20241210	60.79	31500	-8.73	20250121	23650	21.56	20250102	39500	-27.22	20240227	17880	60.79	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
6	20250219	120719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-550	5	-1.89	3707977250	129176	28.06	29100	29150	28250	37850	20450	29150	28704.63	1.90	-17484	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2789	402.82	3.10	12	1.32	71.00	9226.00	39500	20240227	-27.59	17880	20241210	59.96	31500	-9.21	20250121	23650	20.93	20250102	39500	-27.59	20240227	17880	59.96	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
7	20250219	110719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	-650	5	-2.23	3412620800	118837	25.81	29100	29150	28250	37850	20450	29150	28716.59	1.90	-13269	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2779	401.41	3.09	12	1.22	71.00	9226.00	39500	20240227	-27.85	17880	20241210	59.40	31500	-9.52	20250121	23650	20.51	20250102	39500	-27.85	20240227	17880	59.40	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
8	20250219	100719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	-500	5	-1.72	2505007150	86908	18.88	29100	29150	28500	37850	20450	29150	28823.43	1.90	-15769	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2793	403.52	3.11	12	0.89	71.00	9226.00	39500	20240227	-27.47	17880	20241210	60.23	31500	-9.05	20250121	23650	21.14	20250102	39500	-27.47	20240227	17880	60.23	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
9	20250219	090720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-300	5	-1.03	843629300	29168	6.34	29100	29150	28700	37850	20450	29150	28922.63	1.90	-13236	30550	29850	28650	27950	26750	30200	28300	49	8700	500	21570	50	1	9750000	2813	406.34	3.13	12	0.30	71.00	9226.00	39500	20240227	-26.96	17880	20241210	61.35	31500	-8.41	20250121	23650	21.99	20250102	39500	-26.96	20240227	17880	61.35	20241210	3.81	N	090360	500	48 억	184844	N	N	161	N	N
10	20250218	160717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	1650	2	6.00	12995433300	454952	418.02	27700	29350	27450	35750	19250	27500	28562.14	1.63	26171	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2842	410.56	3.16	12	4.67	71.00	9226.00	39500	20240227	-26.20	17880	20241210	63.03	31500	-7.46	20250121	23650	23.26	20250102	39500	-26.20	20240227	17880	63.03	20241210	3.77	N	090360	500	48 억	159097	N	N	161	N	N
11	20250218	150719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28950	1450	2	5.27	12374380350	433595	398.40	27700	29350	27450	35750	19250	27500	28539.03	1.63	23656	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2823	407.75	3.14	12	4.45	71.00	9226.00	39500	20240227	-26.71	17880	20241210	61.91	31500	-8.10	20250121	23650	22.41	20250102	39500	-26.71	20240227	17880	61.91	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
12	20250218	140719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	1150	2	4.18	10780023350	378468	347.75	27700	29350	27450	35750	19250	27500	28483.32	1.63	30683	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2793	403.52	3.11	12	3.88	71.00	9226.00	39500	20240227	-27.47	17880	20241210	60.23	31500	-9.05	20250121	23650	21.14	20250102	39500	-27.47	20240227	17880	60.23	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
13	20250218	130716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	1350	2	4.91	10157739100	356829	327.87	27700	29350	27450	35750	19250	27500	28466.69	1.63	29422	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2813	406.34	3.13	12	3.66	71.00	9226.00	39500	20240227	-26.96	17880	20241210	61.35	31500	-8.41	20250121	23650	21.99	20250102	39500	-26.96	20240227	17880	61.35	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
14	20250218	120718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28800	1300	2	4.73	8334962900	293946	270.09	27700	29100	27450	35750	19250	27500	28355.42	1.63	15487	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2808	405.63	3.12	12	3.01	71.00	9226.00	39500	20240227	-27.09	17880	20241210	61.07	31500	-8.57	20250121	23650	21.78	20250102	39500	-27.09	20240227	17880	61.07	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
15	20250218	110717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28750	1250	2	4.55	6963307000	246396	226.40	27700	29100	27450	35750	19250	27500	28260.64	1.63	1830	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2803	404.93	3.12	12	2.53	71.00	9226.00	39500	20240227	-27.22	17880	20241210	60.79	31500	-8.73	20250121	23650	21.56	20250102	39500	-27.22	20240227	17880	60.79	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
16	20250218	100716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28050	550	2	2.00	3809835150	135996	124.96	27700	28500	27450	35750	19250	27500	28014.32	1.63	-475	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2735	395.07	3.04	12	1.39	71.00	9226.00	39500	20240227	-28.99	17880	20241210	56.88	31500	-10.95	20250121	23650	18.60	20250102	39500	-28.99	20240227	17880	56.88	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
17	20250218	090718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27800	300	2	1.09	406759550	14649	13.46	27700	27950	27600	35750	19250	27500	27767.07	1.63	976	28033	27766	27283	27016	26533	27900	27150	49	8250	500	20350	50	1	9750000	2711	391.55	3.01	12	0.15	71.00	9226.00	39500	20240227	-29.62	17880	20241210	55.48	31500	-11.75	20250121	23650	17.55	20250102	39500	-29.62	20240227	17880	55.48	20241210	3.77	N	090360	500	48 억	159097	N	N	122	N	N
18	20250217	160716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	150	2	0.55	2840617600	104336	68.00	27400	27550	26800	35550	19150	27350	27225.06	1.48	15100	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2681	387.32	2.98	12	1.07	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.78	N	090360	500	48 억	144058	N	N	122	N	N
19	20250217	150715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	150	2	0.55	2733065500	100424	65.45	27400	27550	26800	35550	19150	27350	27215.25	1.48	14749	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2681	387.32	2.98	12	1.03	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
20	20250217	140715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	150	2	0.55	2573377500	94614	61.67	27400	27550	26800	35550	19150	27350	27198.68	1.48	14647	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2681	387.32	2.98	12	0.97	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
21	20250217	130717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	150	2	0.55	2366756200	87088	56.76	27400	27550	26800	35550	19150	27350	27176.59	1.48	13038	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2681	387.32	2.98	12	0.89	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
22	20250217	120717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27350	0	3	0.00	2144806200	78995	51.49	27400	27550	26800	35550	19150	27350	27151.14	1.48	11164	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2667	385.21	2.96	12	0.81	71.00	9226.00	39500	20240227	-30.76	17880	20241210	52.96	31500	-13.17	20250121	23650	15.64	20250102	39500	-30.76	20240227	17880	52.96	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
23	20250217	110716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27400	50	2	0.18	1900124000	70048	45.65	27400	27550	26800	35550	19150	27350	27126.00	1.48	8840	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2672	385.92	2.97	12	0.72	71.00	9226.00	39500	20240227	-30.63	17880	20241210	53.24	31500	-13.02	20250121	23650	15.86	20250102	39500	-30.63	20240227	17880	53.24	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
24	20250217	100714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27150	-200	5	-0.73	1449960550	53556	34.91	27400	27550	26800	35550	19150	27350	27073.68	1.48	6231	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2647	382.39	2.94	12	0.55	71.00	9226.00	39500	20240227	-31.27	17880	20241210	51.85	31500	-13.81	20250121	23650	14.80	20250102	39500	-31.27	20240227	17880	51.85	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
25	20250217	090716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27350	0	3	0.00	202580750	7407	4.83	27400	27550	27250	35550	19150	27350	27349.91	1.48	1609	28416	27882	27516	26982	26616	27700	26800	49	8200	500	20230	50	1	9750000	2667	385.21	2.96	12	0.08	71.00	9226.00	39500	20240227	-30.76	17880	20241210	52.96	31500	-13.17	20250121	23650	15.64	20250102	39500	-30.76	20240227	17880	52.96	20241210	3.78	N	090360	500	48 억	144058	N	N	0	N	N
26	20250214	160712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27350	-250	5	-0.91	4197997250	152526	135.78	27700	28050	27150	35850	19350	27600	27523.52	1.41	6246	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2667	385.21	2.96	12	1.56	71.00	9226.00	39500	20240227	-30.76	17880	20241210	52.96	31500	-13.17	20250121	23650	15.64	20250102	39500	-30.76	20240227	17880	52.96	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
27	20250214	150710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	-50	5	-0.18	3811168450	138432	123.24	27700	28050	27150	35850	19350	27600	27530.98	1.41	8127	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2686	388.03	2.99	12	1.42	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
28	20250214	140711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	-100	5	-0.36	3454689900	125486	111.71	27700	28050	27150	35850	19350	27600	27530.48	1.41	3925	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2681	387.32	2.98	12	1.29	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
29	20250214	130714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27400	-200	5	-0.72	3143564900	114157	101.63	27700	28050	27150	35850	19350	27600	27537.21	1.41	55	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2672	385.92	2.97	12	1.17	71.00	9226.00	39500	20240227	-30.63	17880	20241210	53.24	31500	-13.02	20250121	23650	15.86	20250102	39500	-30.63	20240227	17880	53.24	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
30	20250214	120712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27250	-350	5	-1.27	2937643000	106617	94.91	27700	28050	27150	35850	19350	27600	27553.23	1.41	-3489	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2657	383.80	2.95	12	1.09	71.00	9226.00	39500	20240227	-31.01	17880	20241210	52.40	31500	-13.49	20250121	23650	15.22	20250102	39500	-31.01	20240227	17880	52.40	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
31	20250214	110708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27200	-400	5	-1.45	2732497000	99080	88.20	27700	28050	27150	35850	19350	27600	27578.69	1.41	-5446	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2652	383.10	2.95	12	1.02	71.00	9226.00	39500	20240227	-31.14	17880	20241210	52.13	31500	-13.65	20250121	23650	15.01	20250102	39500	-31.14	20240227	17880	52.13	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
32	20250214	100710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27300	-300	5	-1.09	2270107950	82106	73.09	27700	28050	27250	35850	19350	27600	27648.50	1.41	-5076	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2662	384.51	2.96	12	0.84	71.00	9226.00	39500	20240227	-30.89	17880	20241210	52.68	31500	-13.33	20250121	23650	15.43	20250102	39500	-30.89	20240227	17880	52.68	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
33	20250214	090713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	-50	5	-0.18	612599550	22242	19.80	27700	27750	27250	35850	19350	27600	27542.47	1.41	3155	28200	27900	27550	27250	26900	28050	27400	49	8250	500	20420	50	1	9750000	2686	388.03	2.99	12	0.23	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.78	N	090360	500	48 억	137776	N	N	0	N	N
34	20250213	160705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27600	100	2	0.36	3066889750	111360	45.88	27200	27850	27200	35750	19250	27500	27540.21	1.27	13060	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2691	388.73	2.99	12	1.14	71.00	9226.00	39500	20240227	-30.13	17880	20241210	54.36	31500	-12.38	20250121	23650	16.70	20250102	39500	-30.13	20240227	17880	54.36	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
35	20250213	150706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27600	100	2	0.36	2900917700	105341	43.40	27200	27850	27200	35750	19250	27500	27538.37	1.27	13076	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2691	388.73	2.99	12	1.08	71.00	9226.00	39500	20240227	-30.13	17880	20241210	54.36	31500	-12.38	20250121	23650	16.70	20250102	39500	-30.13	20240227	17880	54.36	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
36	20250213	140704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27700	200	2	0.73	2680665550	97364	40.11	27200	27850	27200	35750	19250	27500	27532.42	1.27	13172	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2701	390.14	3.00	12	1.00	71.00	9226.00	39500	20240227	-29.87	17880	20241210	54.92	31500	-12.06	20250121	23650	17.12	20250102	39500	-29.87	20240227	17880	54.92	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
37	20250213	130704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	50	2	0.18	2320314450	84308	34.73	27200	27850	27200	35750	19250	27500	27521.89	1.27	9341	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2686	388.03	2.99	12	0.86	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
38	20250213	120705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27600	100	2	0.36	2089147500	75927	31.28	27200	27850	27200	35750	19250	27500	27515.22	1.27	9036	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2691	388.73	2.99	12	0.78	71.00	9226.00	39500	20240227	-30.13	17880	20241210	54.36	31500	-12.38	20250121	23650	16.70	20250102	39500	-30.13	20240227	17880	54.36	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
39	20250213	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27650	150	2	0.55	1852380150	67359	27.75	27200	27850	27200	35750	19250	27500	27500.11	1.27	8110	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2696	389.44	3.00	12	0.69	71.00	9226.00	39500	20240227	-30.00	17880	20241210	54.64	31500	-12.22	20250121	23650	16.91	20250102	39500	-30.00	20240227	17880	54.64	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
40	20250213	100705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27650	150	2	0.55	1569426500	57145	23.54	27200	27750	27200	35750	19250	27500	27463.91	1.27	5933	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2696	389.44	3.00	12	0.59	71.00	9226.00	39500	20240227	-30.00	17880	20241210	54.64	31500	-12.22	20250121	23650	16.91	20250102	39500	-30.00	20240227	17880	54.64	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
41	20250213	090701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	50	2	0.18	395754650	14474	5.96	27200	27700	27200	35750	19250	27500	27342.05	1.27	3413	29600	28550	27900	26850	26200	28225	26525	49	8250	500	20350	50	1	9750000	2686	388.03	2.99	12	0.15	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.83	N	090360	500	48 억	123998	N	N	413	N	N
42	20250212	160700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	-1500	5	-5.17	6667372450	240994	126.74	28950	28950	27250	37700	20300	29000	27666.31	1.57	-28505	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2681	387.32	2.98	12	2.47	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.61	N	090360	500	48 억	152736	N	N	413	N	N
43	20250212	150700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27400	-1600	5	-5.52	6287547250	227165	119.47	28950	28950	27250	37700	20300	29000	27678.21	1.57	-30936	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2672	385.92	2.97	12	2.33	71.00	9226.00	39500	20240227	-30.63	17880	20241210	53.24	31500	-13.02	20250121	23650	15.86	20250102	39500	-30.63	20240227	17880	53.24	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
44	20250212	140701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	-1450	5	-5.00	5644310450	203771	107.16	28950	28950	27250	37700	20300	29000	27699.15	1.57	-28642	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2686	388.03	2.99	12	2.09	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
45	20250212	130702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	-1500	5	-5.17	5360271100	193447	101.74	28950	28950	27250	37700	20300	29000	27709.11	1.57	-26755	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2681	387.32	2.98	12	1.98	71.00	9226.00	39500	20240227	-30.38	17880	20241210	53.80	31500	-12.70	20250121	23650	16.28	20250102	39500	-30.38	20240227	17880	53.80	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
46	20250212	120700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	-1450	5	-5.00	4803038750	173181	91.08	28950	28950	27250	37700	20300	29000	27734.06	1.57	-30235	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2686	388.03	2.99	12	1.78	71.00	9226.00	39500	20240227	-30.25	17880	20241210	54.08	31500	-12.54	20250121	23650	16.49	20250102	39500	-30.25	20240227	17880	54.08	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
47	20250212	110658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27800	-1200	5	-4.14	4350255950	156864	82.50	28950	28950	27250	37700	20300	29000	27732.49	1.57	-24898	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2711	391.55	3.01	12	1.61	71.00	9226.00	39500	20240227	-29.62	17880	20241210	55.48	31500	-11.75	20250121	23650	17.55	20250102	39500	-29.62	20240227	17880	55.48	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
48	20250212	100656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27650	-1350	5	-4.66	3658194800	131961	69.40	28950	28950	27250	37700	20300	29000	27721.58	1.57	-21300	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2696	389.44	3.00	12	1.35	71.00	9226.00	39500	20240227	-30.00	17880	20241210	54.64	31500	-12.22	20250121	23650	16.91	20250102	39500	-30.00	20240227	17880	54.64	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
49	20250212	090703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28150	-850	5	-2.93	542475250	19100	10.04	28950	28950	28150	37700	20300	29000	28401.19	1.57	-9230	30033	29516	28933	28416	27833	29225	28125	49	8700	500	21460	50	1	9750000	2745	396.48	3.05	12	0.20	71.00	9226.00	39500	20240227	-28.73	17880	20241210	57.44	31500	-10.63	20250121	23650	19.03	20250102	39500	-28.73	20240227	17880	57.44	20241210	3.61	N	090360	500	48 억	152736	N	N	246	N	N
50	20250211	160701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-200	5	-0.68	5496448900	188873	25.85	29200	29450	28350	37950	20450	29200	29101.20	1.49	7778	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2828	408.45	3.14	12	1.94	71.00	9226.00	39500	20240227	-26.58	17880	20241210	62.19	31500	-7.94	20250121	23650	22.62	20250102	39500	-26.58	20240227	17880	62.19	20241210	3.68	N	090360	500	48 억	145109	N	N	246	N	N
51	20250211	150701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-200	5	-0.68	5298743050	182053	24.92	29200	29450	28350	37950	20450	29200	29105.28	1.49	8383	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2828	408.45	3.14	12	1.87	71.00	9226.00	39500	20240227	-26.58	17880	20241210	62.19	31500	-7.94	20250121	23650	22.62	20250102	39500	-26.58	20240227	17880	62.19	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
52	20250211	140702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29300	100	2	0.34	4687298600	161043	22.04	29200	29450	28350	37950	20450	29200	29105.64	1.49	11500	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2857	412.68	3.18	12	1.65	71.00	9226.00	39500	20240227	-25.82	17880	20241210	63.87	31500	-6.98	20250121	23650	23.89	20250102	39500	-25.82	20240227	17880	63.87	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
53	20250211	130700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	-50	5	-0.17	4029761950	138577	18.97	29200	29400	28350	37950	20450	29200	29079.22	1.49	7309	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2842	410.56	3.16	12	1.42	71.00	9226.00	39500	20240227	-26.20	17880	20241210	63.03	31500	-7.46	20250121	23650	23.26	20250102	39500	-26.20	20240227	17880	63.03	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
54	20250211	120659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	-150	5	-0.51	3829701600	131711	18.03	29200	29400	28350	37950	20450	29200	29076.15	1.49	7351	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2832	409.15	3.15	12	1.35	71.00	9226.00	39500	20240227	-26.46	17880	20241210	62.47	31500	-7.78	20250121	23650	22.83	20250102	39500	-26.46	20240227	17880	62.47	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
55	20250211	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	50	2	0.17	3452545500	118734	16.25	29200	29400	28350	37950	20450	29200	29077.55	1.49	8754	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2852	411.97	3.17	12	1.22	71.00	9226.00	39500	20240227	-25.95	17880	20241210	63.59	31500	-7.14	20250121	23650	23.68	20250102	39500	-25.95	20240227	17880	63.59	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
56	20250211	100701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	0	3	0.00	2219335100	76628	10.49	29200	29350	28350	37950	20450	29200	28961.14	1.49	8686	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2847	411.27	3.16	12	0.79	71.00	9226.00	39500	20240227	-26.08	17880	20241210	63.31	31500	-7.30	20250121	23650	23.47	20250102	39500	-26.08	20240227	17880	63.31	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
57	20250211	090703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-300	5	-1.03	693520400	24108	3.30	29200	29200	28350	37950	20450	29200	28759.52	1.49	-1440	32366	30782	29766	28182	27166	31575	28975	49	8750	500	21600	50	1	9750000	2818	407.04	3.13	12	0.25	71.00	9226.00	39500	20240227	-26.84	17880	20241210	61.63	31500	-8.25	20250121	23650	22.20	20250102	39500	-26.84	20240227	17880	61.63	20241210	3.68	N	090360	500	48 억	145109	N	N	217	N	N
58	20250210	160657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	650	2	2.28	21867534150	726065	362.42	28850	31350	28750	37100	20000	28550	30120.21	1.38	10014	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2847	411.27	3.16	12	7.45	71.00	9226.00	39500	20240227	-26.08	17880	20241210	63.31	31500	-7.30	20250121	23650	23.47	20250102	39500	-26.08	20240227	17880	63.31	20241210	3.75	N	090360	500	48 억	134953	N	N	217	N	N
59	20250210	150656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	450	2	1.58	21444124150	711547	355.17	28850	31350	28750	37100	20000	28550	30139.09	1.38	11108	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2828	408.45	3.14	12	7.30	71.00	9226.00	39500	20240227	-26.58	17880	20241210	62.19	31500	-7.94	20250121	23650	22.62	20250102	39500	-26.58	20240227	17880	62.19	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
60	20250210	140656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	1150	2	4.03	19428788300	642882	320.90	28850	31350	28750	37100	20000	28550	30223.45	1.38	15585	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2896	418.31	3.22	12	6.59	71.00	9226.00	39500	20240227	-24.81	17880	20241210	66.11	31500	-5.71	20250121	23650	25.58	20250102	39500	-24.81	20240227	17880	66.11	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
61	20250210	130658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30200	1650	2	5.78	17420561700	576242	287.63	28850	31350	28750	37100	20000	28550	30233.64	1.38	15672	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2945	425.35	3.27	12	5.91	71.00	9226.00	39500	20240227	-23.54	17880	20241210	68.90	31500	-4.13	20250121	23650	27.70	20250102	39500	-23.54	20240227	17880	68.90	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
62	20250210	120654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29800	1250	2	4.38	16483309850	545051	272.07	28850	31350	28750	37100	20000	28550	30244.23	1.38	12964	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2906	419.72	3.23	12	5.59	71.00	9226.00	39500	20240227	-24.56	17880	20241210	66.67	31500	-5.40	20250121	23650	26.00	20250102	39500	-24.56	20240227	17880	66.67	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
63	20250210	110652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	1350	2	4.73	15615502450	516040	257.58	28850	31350	28750	37100	20000	28550	30262.88	1.38	15875	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2915	421.13	3.24	12	5.29	71.00	9226.00	39500	20240227	-24.30	17880	20241210	67.23	31500	-5.08	20250121	23650	26.43	20250102	39500	-24.30	20240227	17880	67.23	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
64	20250210	100653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29750	1200	2	4.20	14609271800	482316	240.75	28850	31350	28750	37100	20000	28550	30292.69	1.38	17795	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2901	419.01	3.22	12	4.95	71.00	9226.00	39500	20240227	-24.68	17880	20241210	66.39	31500	-5.56	20250121	23650	25.79	20250102	39500	-24.68	20240227	17880	66.39	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
65	20250210	090650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	1150	2	4.03	1670053750	56951	28.43	28850	29800	28750	37100	20000	28550	29335.30	1.38	5204	29416	28982	28516	28082	27616	28750	27850	49	8550	500	21120	50	1	9750000	2896	418.31	3.22	12	0.58	71.00	9226.00	39500	20240227	-24.81	17880	20241210	66.11	31500	-5.71	20250121	23650	25.58	20250102	39500	-24.81	20240227	17880	66.11	20241210	3.75	N	090360	500	48 억	134953	N	N	0	N	N
66	20250207	160645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-150	5	-0.52	5573543650	195861	70.45	28600	28950	28050	37300	20100	28700	28456.14	1.34	4615	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2784	402.11	3.09	12	2.01	71.00	9226.00	39500	20240227	-27.72	17880	20241210	59.68	31500	-9.37	20250121	23650	20.72	20250102	39500	-27.72	20240227	17880	59.68	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
67	20250207	150647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	-350	5	-1.22	5201995850	182821	65.76	28600	28950	28050	37300	20100	28700	28454.01	1.34	5020	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2764	399.30	3.07	12	1.88	71.00	9226.00	39500	20240227	-28.23	17880	20241210	58.56	31500	-10.00	20250121	23650	19.87	20250102	39500	-28.23	20240227	17880	58.56	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
68	20250207	140646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28150	-550	5	-1.92	4796958750	168476	60.60	28600	28950	28050	37300	20100	28700	28472.63	1.34	1625	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2745	396.48	3.05	12	1.73	71.00	9226.00	39500	20240227	-28.73	17880	20241210	57.44	31500	-10.63	20250121	23650	19.03	20250102	39500	-28.73	20240227	17880	57.44	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
69	20250207	130644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28050	-650	5	-2.26	4397688000	154273	55.49	28600	28950	28050	37300	20100	28700	28505.86	1.34	-2197	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2735	395.07	3.04	12	1.58	71.00	9226.00	39500	20240227	-28.99	17880	20241210	56.88	31500	-10.95	20250121	23650	18.60	20250102	39500	-28.99	20240227	17880	56.88	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
70	20250207	120645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28200	-500	5	-1.74	3916845200	137196	49.35	28600	28950	28100	37300	20100	28700	28549.24	1.34	-2310	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2750	397.18	3.06	12	1.41	71.00	9226.00	39500	20240227	-28.61	17880	20241210	57.72	31500	-10.48	20250121	23650	19.24	20250102	39500	-28.61	20240227	17880	57.72	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
71	20250207	110643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	-300	5	-1.05	3310318750	115741	41.63	28600	28950	28200	37300	20100	28700	28601.07	1.34	4869	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2769	400.00	3.08	12	1.19	71.00	9226.00	39500	20240227	-28.10	17880	20241210	58.84	31500	-9.84	20250121	23650	20.08	20250102	39500	-28.10	20240227	17880	58.84	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
72	20250207	100644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-150	5	-0.52	2517487500	87812	31.58	28600	28950	28250	37300	20100	28700	28669.05	1.34	3411	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2784	402.11	3.09	12	0.90	71.00	9226.00	39500	20240227	-27.72	17880	20241210	59.68	31500	-9.37	20250121	23650	20.72	20250102	39500	-27.72	20240227	17880	59.68	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
73	20250207	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	-50	5	-0.17	179200700	6267	2.25	28600	28700	28500	37300	20100	28700	28593.98	1.34	445	30600	29650	28900	27950	27200	29275	27575	49	8600	500	21230	50	1	9750000	2793	403.52	3.11	12	0.06	71.00	9226.00	39500	20240227	-27.47	17880	20241210	60.23	31500	-9.05	20250121	23650	21.14	20250102	39500	-27.47	20240227	17880	60.23	20241210	3.69	N	090360	500	48 억	130871	N	N	644	N	N
74	20250206	160629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28700	-1000	5	-3.37	7945921500	276434	103.40	29450	29850	28150	38600	20800	29700	28744.39	1.39	-5154	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2798	404.23	3.11	12	2.84	71.00	9226.00	39500	20240227	-27.34	17880	20241210	60.51	31500	-8.89	20250121	23650	21.35	20250102	39500	-27.34	20240227	17880	60.51	20241210	3.76	N	090360	500	48 억	135577	N	N	644	N	N
75	20250206	150632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-1100	5	-3.70	7659970650	266448	99.67	29450	29850	28150	38600	20800	29700	28748.46	1.39	-4812	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2789	402.82	3.10	12	2.73	71.00	9226.00	39500	20240227	-27.59	17880	20241210	59.96	31500	-9.21	20250121	23650	20.93	20250102	39500	-27.59	20240227	17880	59.96	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
76	20250206	140633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28800	-900	5	-3.03	7224323400	251245	93.98	29450	29850	28150	38600	20800	29700	28754.09	1.39	-1423	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2808	405.63	3.12	12	2.58	71.00	9226.00	39500	20240227	-27.09	17880	20241210	61.07	31500	-8.57	20250121	23650	21.78	20250102	39500	-27.09	20240227	17880	61.07	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
77	20250206	130630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-1100	5	-3.70	6689689550	232581	87.00	29450	29850	28150	38600	20800	29700	28762.83	1.39	-2893	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2789	402.82	3.10	12	2.39	71.00	9226.00	39500	20240227	-27.59	17880	20241210	59.96	31500	-9.21	20250121	23650	20.93	20250102	39500	-27.59	20240227	17880	59.96	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
78	20250206	120628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28450	-1250	5	-4.21	6260688700	217554	81.38	29450	29850	28150	38600	20800	29700	28777.63	1.39	-4679	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2774	400.70	3.08	12	2.23	71.00	9226.00	39500	20240227	-27.97	17880	20241210	59.12	31500	-9.68	20250121	23650	20.30	20250102	39500	-27.97	20240227	17880	59.12	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
79	20250206	110622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	-1350	5	-4.55	5766523550	200185	74.88	29450	29850	28150	38600	20800	29700	28805.97	1.39	-3633	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2764	399.30	3.07	12	2.05	71.00	9226.00	39500	20240227	-28.23	17880	20241210	58.56	31500	-10.00	20250121	23650	19.87	20250102	39500	-28.23	20240227	17880	58.56	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
80	20250206	100625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	-1350	5	-4.55	4505753400	155577	58.20	29450	29850	28300	38600	20800	29700	28961.56	1.39	-2018	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2764	399.30	3.07	12	1.60	71.00	9226.00	39500	20240227	-28.23	17880	20241210	58.56	31500	-10.00	20250121	23650	19.87	20250102	39500	-28.23	20240227	17880	58.56	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
81	20250206	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29800	100	2	0.34	735108150	24857	9.30	29450	29850	29450	38600	20800	29700	29573.48	1.39	-3584	30766	30232	29716	29182	28666	30500	29450	49	8900	500	21970	50	1	9750000	2906	419.72	3.23	12	0.25	71.00	9226.00	39500	20240227	-24.56	17880	20241210	66.67	31500	-5.40	20250121	23650	26.00	20250102	39500	-24.56	20240227	17880	66.67	20241210	3.76	N	090360	500	48 억	135577	N	N	112	N	N
82	20250205	160622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	650	2	2.24	7851840400	263827	98.48	29200	30250	29200	37750	20350	29050	29761.44	1.38	1045	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2896	418.31	3.22	12	2.71	71.00	9226.00	39500	20240227	-24.81	17880	20241210	66.11	31500	-5.71	20250121	23650	25.58	20250102	39500	-24.81	20240227	17880	66.11	20241210	3.79	N	090360	500	48 억	134505	N	N	112	N	N
83	20250205	150625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29600	550	2	1.89	7559656250	253984	94.81	29200	30250	29200	37750	20350	29050	29764.30	1.38	1416	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2886	416.90	3.21	12	2.60	71.00	9226.00	39500	20240227	-25.06	17880	20241210	65.55	31500	-6.03	20250121	23650	25.16	20250102	39500	-25.06	20240227	17880	65.55	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
84	20250205	140624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29850	800	2	2.75	6978819900	234411	87.50	29200	30250	29200	37750	20350	29050	29771.73	1.38	3775	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2910	420.42	3.24	12	2.40	71.00	9226.00	39500	20240227	-24.43	17880	20241210	66.95	31500	-5.24	20250121	23650	26.22	20250102	39500	-24.43	20240227	17880	66.95	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
85	20250205	130624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29550	500	2	1.72	6514148850	218724	81.65	29200	30250	29200	37750	20350	29050	29782.51	1.38	3566	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2881	416.20	3.20	12	2.24	71.00	9226.00	39500	20240227	-25.19	17880	20241210	65.27	31500	-6.19	20250121	23650	24.95	20250102	39500	-25.19	20240227	17880	65.27	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
86	20250205	120625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	850	2	2.93	5740812950	192726	71.94	29200	30250	29200	37750	20350	29050	29787.44	1.38	7115	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2915	421.13	3.24	12	1.98	71.00	9226.00	39500	20240227	-24.30	17880	20241210	67.23	31500	-5.08	20250121	23650	26.43	20250102	39500	-24.30	20240227	17880	67.23	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
87	20250205	110624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	850	2	2.93	3913470000	131864	49.22	29200	30250	29200	37750	20350	29050	29678.08	1.38	1692	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2915	421.13	3.24	12	1.35	71.00	9226.00	39500	20240227	-24.30	17880	20241210	67.23	31500	-5.08	20250121	23650	26.43	20250102	39500	-24.30	20240227	17880	67.23	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
88	20250205	100630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	600	2	2.07	2573241950	86862	32.42	29200	30250	29200	37750	20350	29050	29624.49	1.38	-3	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2891	417.61	3.21	12	0.89	71.00	9226.00	39500	20240227	-24.94	17880	20241210	65.83	31500	-5.87	20250121	23650	25.37	20250102	39500	-24.94	20240227	17880	65.83	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
89	20250205	090633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	600	2	2.07	481337000	16313	6.09	29200	29750	29200	37750	20350	29050	29506.37	1.38	4691	30716	29882	29266	28432	27816	30300	28850	49	8700	500	21490	50	1	9750000	2891	417.61	3.21	12	0.17	71.00	9226.00	39500	20240227	-24.94	17880	20241210	65.83	31500	-5.87	20250121	23650	25.37	20250102	39500	-24.94	20240227	17880	65.83	20241210	3.79	N	090360	500	48 억	134505	N	N	213	N	N
90	20250204	160612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	350	2	1.22	7701902000	263966	87.12	28750	30100	28650	37300	20100	28700	29177.93	1.29	8346	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2832	409.15	3.15	12	2.71	71.00	9226.00	39500	20240227	-26.46	17880	20241210	62.47	31500	-7.78	20250121	23650	22.83	20250102	39500	-26.46	20240227	17880	62.47	20241210	3.74	N	090360	500	48 억	126187	N	N	213	N	N
91	20250204	150619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	200	2	0.70	7427788800	254524	84.00	28750	30100	28650	37300	20100	28700	29183.13	1.29	7158	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2818	407.04	3.13	12	2.61	71.00	9226.00	39500	20240227	-26.84	17880	20241210	61.63	31500	-8.25	20250121	23650	22.20	20250102	39500	-26.84	20240227	17880	61.63	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
92	20250204	140617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	500	2	1.74	6955776700	238220	78.62	28750	30100	28650	37300	20100	28700	29199.04	1.29	6912	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2847	411.27	3.16	12	2.44	71.00	9226.00	39500	20240227	-26.08	17880	20241210	63.31	31500	-7.30	20250121	23650	23.47	20250102	39500	-26.08	20240227	17880	63.31	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
93	20250204	130619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	150	2	0.52	5559010400	190448	62.86	28750	30100	28650	37300	20100	28700	29189.22	1.29	2962	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2813	406.34	3.13	12	1.95	71.00	9226.00	39500	20240227	-26.96	17880	20241210	61.35	31500	-8.41	20250121	23650	21.99	20250102	39500	-26.96	20240227	17880	61.35	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
94	20250204	120624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	200	2	0.70	5201582350	178046	58.76	28750	30100	28650	37300	20100	28700	29214.94	1.29	5300	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2818	407.04	3.13	12	1.83	71.00	9226.00	39500	20240227	-26.84	17880	20241210	61.63	31500	-8.25	20250121	23650	22.20	20250102	39500	-26.84	20240227	17880	61.63	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
95	20250204	110611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	200	2	0.70	4606705650	157436	51.96	28750	30100	28650	37300	20100	28700	29260.95	1.29	2763	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2818	407.04	3.13	12	1.61	71.00	9226.00	39500	20240227	-26.84	17880	20241210	61.63	31500	-8.25	20250121	23650	22.20	20250102	39500	-26.84	20240227	17880	61.63	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
96	20250204	100616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	200	2	0.70	3702846550	126134	41.63	28750	30100	28650	37300	20100	28700	29356.65	1.29	5849	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2818	407.04	3.13	12	1.29	71.00	9226.00	39500	20240227	-26.84	17880	20241210	61.63	31500	-8.25	20250121	23650	22.20	20250102	39500	-26.84	20240227	17880	61.63	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N
97	20250204	090616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	1000	2	3.48	490072900	16751	5.53	28750	29750	28750	37300	20100	28700	29257.64	1.29	389	30900	29800	29050	27950	27200	29425	27575	49	8600	500	21230	50	1	9750000	2896	418.31	3.22	12	0.17	71.00	9226.00	39500	20240227	-24.81	17880	20241210	66.11	31500	-5.71	20250121	23650	25.58	20250102	39500	-24.81	20240227	17880	66.11	20241210	3.74	N	090360	500	48 억	126187	N	N	129	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History