KissMeData/039440/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160508	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19990	-860	5	-4.12	4280162340	213112	67.31	20000	20500	19950	27100	14600	20850	20084.12	1.00	26266	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	10	1	15830000	3164	13.14	1.25	12	1.35	1521.00	15978.00	43250	20240313	-53.78	13620	20241210	46.77	25550	-21.76	20250219	17030	17.38	20250102	43250	-53.78	20240313	13620	46.77	20241210	4.40	N	039440	500	79 억	157790	N	N	695	N	N
3	20250228	150511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20000	-850	5	-4.08	3832827120	190721	60.24	20000	20500	19950	27100	14600	20850	20096.51	1.00	30993	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	50	1	15830000	3166	13.15	1.25	12	1.20	1521.00	15978.00	43250	20240313	-53.76	13620	20241210	46.84	25550	-21.72	20250219	17030	17.44	20250102	43250	-53.76	20240313	13620	46.84	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
4	20250228	140511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-800	5	-3.84	3431299840	170671	53.91	20000	20500	19950	27100	14600	20850	20104.76	1.00	30827	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	50	1	15830000	3174	13.18	1.25	12	1.08	1521.00	15978.00	43250	20240313	-53.64	13620	20241210	47.21	25550	-21.53	20250219	17030	17.73	20250102	43250	-53.64	20240313	13620	47.21	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
5	20250228	130510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19950	-900	5	-4.32	2991990120	148793	47.00	20000	20500	19950	27100	14600	20850	20108.41	1.00	23619	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	10	1	15830000	3158	13.12	1.25	12	0.94	1521.00	15978.00	43250	20240313	-53.87	13620	20241210	46.48	25550	-21.92	20250219	17030	17.15	20250102	43250	-53.87	20240313	13620	46.48	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
6	20250228	120507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19990	-860	5	-4.12	2445262870	121443	38.36	20000	20500	19990	27100	14600	20850	20135.07	1.00	23654	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	10	1	15830000	3164	13.14	1.25	12	0.77	1521.00	15978.00	43250	20240313	-53.78	13620	20241210	46.77	25550	-21.76	20250219	17030	17.38	20250102	43250	-53.78	20240313	13620	46.77	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
7	20250228	110507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	-700	5	-3.36	2105140680	104468	33.00	20000	20500	19990	27100	14600	20850	20151.06	1.00	22142	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	50	1	15830000	3190	13.25	1.26	12	0.66	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	25550	-21.14	20250219	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
8	20250228	100507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-600	5	-2.88	1334426500	66083	20.87	20000	20500	20000	27100	14600	20850	20193.19	1.00	17271	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	50	1	15830000	3206	13.31	1.27	12	0.42	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	25550	-20.74	20250219	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
9	20250228	090509	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-600	5	-2.88	481925400	23979	7.57	20000	20400	20000	27100	14600	20850	20097.81	1.00	3675	22650	21750	21150	20250	19650	21450	19950	79	6250	500	14590	50	1	15830000	3206	13.31	1.27	12	0.15	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	25550	-20.74	20250219	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	4.40	N	039440	500	79 억	157790	N	N	2311	N	N
10	20250227	160505	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-750	5	-3.47	6618930250	314341	195.78	21950	22050	20550	28050	15150	21600	21056.76	1.01	-27891	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3301	13.71	1.30	12	1.99	1521.00	15978.00	43250	20240313	-51.79	13620	20241210	53.08	25550	-18.40	20250219	17030	22.43	20250102	43250	-51.79	20240313	13620	53.08	20241210	4.60	N	039440	500	79 억	159837	N	N	2311	N	N
11	20250227	150503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	-950	5	-4.40	6172761700	292805	182.37	21950	22050	20550	28050	15150	21600	21081.48	1.01	-28657	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3269	13.58	1.29	12	1.85	1521.00	15978.00	43250	20240313	-52.25	13620	20241210	51.62	25550	-19.18	20250219	17030	21.26	20250102	43250	-52.25	20240313	13620	51.62	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
12	20250227	140505	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	-950	5	-4.40	4698475100	221485	137.95	21950	22050	20650	28050	15150	21600	21213.51	1.01	-35080	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3269	13.58	1.29	12	1.40	1521.00	15978.00	43250	20240313	-52.25	13620	20241210	51.62	25550	-19.18	20250219	17030	21.26	20250102	43250	-52.25	20240313	13620	51.62	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
13	20250227	130503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	-700	5	-3.24	3667905400	171911	107.07	21950	22050	20900	28050	15150	21600	21336.07	1.01	-35094	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3308	13.74	1.31	12	1.09	1521.00	15978.00	43250	20240313	-51.68	13620	20241210	53.45	25550	-18.20	20250219	17030	22.72	20250102	43250	-51.68	20240313	13620	53.45	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
14	20250227	120503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	-500	5	-2.31	2989704000	139592	86.94	21950	22050	21000	28050	15150	21600	21417.45	1.01	-31102	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3340	13.87	1.32	12	0.88	1521.00	15978.00	43250	20240313	-51.21	13620	20241210	54.92	25550	-17.42	20250219	17030	23.90	20250102	43250	-51.21	20240313	13620	54.92	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
15	20250227	110507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-300	5	-1.39	1866641100	86467	53.85	21950	22050	21200	28050	15150	21600	21587.90	1.01	-19757	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3372	14.00	1.33	12	0.55	1521.00	15978.00	43250	20240313	-50.75	13620	20241210	56.39	25550	-16.63	20250219	17030	25.07	20250102	43250	-50.75	20240313	13620	56.39	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
16	20250227	100520	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-50	5	-0.23	957533600	43935	27.36	21950	22050	21450	28050	15150	21600	21794.32	1.01	-6544	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3411	14.17	1.35	12	0.28	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	25550	-15.66	20250219	17030	26.54	20250102	43250	-50.17	20240313	13620	58.22	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
17	20250227	090519	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	250	2	1.16	301408400	13742	8.56	21950	22050	21800	28050	15150	21600	21933.37	1.01	-2381	22333	21966	21633	21266	20933	21800	21100	79	6450	500	15120	50	1	15830000	3459	14.37	1.37	12	0.09	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	25550	-14.48	20250219	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	4.60	N	039440	500	79 억	159837	N	N	224	N	N
18	20250226	160503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	-200	5	-0.92	3425873650	158887	60.14	21900	22000	21300	28300	15300	21800	21561.14	1.00	-11725	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3419	14.20	1.35	12	1.00	1521.00	15978.00	43250	20240313	-50.06	13620	20241210	58.59	25550	-15.46	20250219	17030	26.83	20250102	43250	-50.06	20240313	13620	58.59	20241210	4.52	N	039440	500	79 억	158547	N	N	224	N	N
19	20250226	150506	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	-200	5	-0.92	3184950300	147744	55.92	21900	22000	21300	28300	15300	21800	21556.64	1.00	-10479	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3419	14.20	1.35	12	0.93	1521.00	15978.00	43250	20240313	-50.06	13620	20241210	58.59	25550	-15.46	20250219	17030	26.83	20250102	43250	-50.06	20240313	13620	58.59	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
20	20250226	140505	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	-300	5	-1.38	2889119200	133999	50.72	21900	22000	21300	28300	15300	21800	21560.12	1.00	-8570	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3403	14.14	1.35	12	0.85	1521.00	15978.00	43250	20240313	-50.29	13620	20241210	57.86	25550	-15.85	20250219	17030	26.25	20250102	43250	-50.29	20240313	13620	57.86	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
21	20250226	130503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	-350	5	-1.61	2588690700	120023	45.43	21900	22000	21300	28300	15300	21800	21567.60	1.00	-8437	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3396	14.10	1.34	12	0.76	1521.00	15978.00	43250	20240313	-50.40	13620	20241210	57.49	25550	-16.05	20250219	17030	25.95	20250102	43250	-50.40	20240313	13620	57.49	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
22	20250226	120504	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-150	5	-0.69	1894185450	87645	33.17	21900	22000	21300	28300	15300	21800	21611.26	1.00	-7328	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3427	14.23	1.35	12	0.55	1521.00	15978.00	43250	20240313	-49.94	13620	20241210	58.96	25550	-15.26	20250219	17030	27.13	20250102	43250	-49.94	20240313	13620	58.96	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
23	20250226	110503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	-100	5	-0.46	1662602150	76943	29.12	21900	22000	21300	28300	15300	21800	21607.35	1.00	-4190	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3435	14.27	1.36	12	0.49	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	25550	-15.07	20250219	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
24	20250226	100503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	100	2	0.46	1409715700	65335	24.73	21900	22000	21300	28300	15300	21800	21575.51	1.00	584	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	0.41	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	25550	-14.29	20250219	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
25	20250226	090507	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	0	3	0.00	52672100	2420	0.92	21900	22000	21650	28300	15300	21800	21759.39	1.00	-1175	22900	22350	21750	21200	20600	22625	21475	79	6500	500	15260	50	1	15830000	3451	14.33	1.36	12	0.02	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	4.52	N	039440	500	79 억	158547	N	N	805	N	N
26	20250225	160500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	-100	5	-0.46	5679813300	260857	94.93	21500	22300	21150	28450	15350	21900	21773.64	0.66	33654	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3451	14.33	1.36	12	1.65	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	4.27	N	039440	500	79 억	104436	N	N	805	N	N
27	20250225	150502	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	0	3	0.00	5269056250	242038	88.08	21500	22300	21150	28450	15350	21900	21769.54	0.66	24184	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3467	14.40	1.37	12	1.53	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	25550	-14.29	20250219	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
28	20250225	140501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	150	2	0.68	4498679450	206987	75.33	21500	22300	21150	28450	15350	21900	21734.12	0.66	12779	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3491	14.50	1.38	12	1.31	1521.00	15978.00	43250	20240313	-49.02	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	43250	-49.02	20240313	13620	61.89	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
29	20250225	130502	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	250	2	1.14	3974140200	183290	66.70	21500	22250	21150	28450	15350	21900	21682.25	0.66	12383	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3506	14.56	1.39	12	1.16	1521.00	15978.00	43250	20240313	-48.79	13620	20241210	62.63	25550	-13.31	20250219	17030	30.06	20250102	43250	-48.79	20240313	13620	62.63	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
30	20250225	120459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	100	2	0.46	3436523050	159009	57.87	21500	22200	21150	28450	15350	21900	21612.13	0.66	18447	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3483	14.46	1.38	12	1.00	1521.00	15978.00	43250	20240313	-49.13	13620	20241210	61.53	25550	-13.89	20250219	17030	29.18	20250102	43250	-49.13	20240313	13620	61.53	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
31	20250225	110500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	150	2	0.68	2977161450	138099	50.26	21500	22200	21150	28450	15350	21900	21558.17	0.66	26348	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3491	14.50	1.38	12	0.87	1521.00	15978.00	43250	20240313	-49.02	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	43250	-49.02	20240313	13620	61.89	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
32	20250225	100459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	50	2	0.23	2425621850	113062	41.15	21500	22150	21150	28450	15350	21900	21453.91	0.66	31174	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3475	14.43	1.37	12	0.71	1521.00	15978.00	43250	20240313	-49.25	13620	20241210	61.16	25550	-14.09	20250219	17030	28.89	20250102	43250	-49.25	20240313	13620	61.16	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
33	20250225	090503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	-300	5	-1.37	206686350	9620	3.50	21500	21600	21400	28450	15350	21900	21485.07	0.66	2778	22966	22432	22066	21532	21166	22250	21350	79	6550	500	15330	50	1	15830000	3419	14.20	1.35	12	0.06	1521.00	15978.00	43250	20240313	-50.06	13620	20241210	58.59	25550	-15.46	20250219	17030	26.83	20250102	43250	-50.06	20240313	13620	58.59	20241210	4.27	N	039440	500	79 억	104436	N	N	317	N	N
34	20250224	160458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	-850	5	-3.74	5978625900	272997	80.65	22100	22600	21700	29550	15950	22750	21899.96	0.37	25594	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3467	14.40	1.37	12	1.72	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	25550	-14.29	20250219	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	4.37	N	039440	500	79 억	58655	N	N	313	N	N
35	20250224	150458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	-850	5	-3.74	5740919500	262148	77.44	22100	22600	21700	29550	15950	22750	21899.53	0.37	22894	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3467	14.40	1.37	12	1.66	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	25550	-14.29	20250219	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
36	20250224	140456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	-900	5	-3.96	5168554750	235946	69.70	22100	22600	21700	29550	15950	22750	21905.66	0.37	16352	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3459	14.37	1.37	12	1.49	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	25550	-14.48	20250219	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
37	20250224	130458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	-900	5	-3.96	4679329550	213575	63.09	22100	22600	21700	29550	15950	22750	21909.53	0.37	15012	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3459	14.37	1.37	12	1.35	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	25550	-14.48	20250219	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
38	20250224	120456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	-1000	5	-4.40	4073330300	185857	54.90	22100	22600	21700	29550	15950	22750	21916.47	0.37	3418	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3443	14.30	1.36	12	1.17	1521.00	15978.00	43250	20240313	-49.71	13620	20241210	59.69	25550	-14.87	20250219	17030	27.72	20250102	43250	-49.71	20240313	13620	59.69	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
39	20250224	110455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	-1050	5	-4.62	3645857950	166262	49.12	22100	22600	21700	29550	15950	22750	21928.38	0.37	4078	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3435	14.27	1.36	12	1.05	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	25550	-15.07	20250219	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
40	20250224	100454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	-1000	5	-4.40	2733183800	124364	36.74	22100	22600	21700	29550	15950	22750	21977.28	0.37	2805	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3443	14.30	1.36	12	0.79	1521.00	15978.00	43250	20240313	-49.71	13620	20241210	59.69	25550	-14.87	20250219	17030	27.72	20250102	43250	-49.71	20240313	13620	59.69	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
41	20250224	090458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22200	-550	5	-2.42	374258700	16876	4.99	22100	22600	22100	29550	15950	22750	22176.91	0.37	6438	23983	23366	22733	22116	21483	23050	21800	79	6800	500	15920	50	1	15830000	3514	14.60	1.39	12	0.11	1521.00	15978.00	43250	20240313	-48.67	13620	20241210	63.00	25550	-13.11	20250219	17030	30.36	20250102	43250	-48.67	20240313	13620	63.00	20241210	4.37	N	039440	500	79 억	58655	N	N	841	N	N
42	20250221	160454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22750	-300	5	-1.30	7544258000	334470	108.18	23250	23350	22100	29950	16150	23050	22555.25	0.55	-33837	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3601	14.96	1.42	12	2.11	1521.00	15978.00	43250	20240313	-47.40	13620	20241210	67.03	25550	-10.96	20250219	17030	33.59	20250102	43250	-47.40	20240313	13620	67.03	20241210	4.14	N	039440	500	79 억	86746	N	N	841	N	N
43	20250221	150457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22900	-150	5	-0.65	7086797850	314402	101.69	23250	23350	22100	29950	16150	23050	22540.30	0.55	-27840	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3625	15.06	1.43	12	1.99	1521.00	15978.00	43250	20240313	-47.05	13620	20241210	68.14	25550	-10.37	20250219	17030	34.47	20250102	43250	-47.05	20240313	13620	68.14	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
44	20250221	140456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	-500	5	-2.17	5836134000	259508	83.94	23250	23350	22100	29950	16150	23050	22488.88	0.55	-20535	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3570	14.83	1.41	12	1.64	1521.00	15978.00	43250	20240313	-47.86	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	43250	-47.86	20240313	13620	65.57	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
45	20250221	130455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22500	-550	5	-2.39	4152765200	184311	59.62	23250	23350	22100	29950	16150	23050	22530.84	0.55	-16447	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3562	14.79	1.41	12	1.16	1521.00	15978.00	43250	20240313	-47.98	13620	20241210	65.20	25550	-11.94	20250219	17030	32.12	20250102	43250	-47.98	20240313	13620	65.20	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
46	20250221	120456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22500	-550	5	-2.39	3641392400	161641	52.28	23250	23350	22100	29950	16150	23050	22527.13	0.55	-19149	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3562	14.79	1.41	12	1.02	1521.00	15978.00	43250	20240313	-47.98	13620	20241210	65.20	25550	-11.94	20250219	17030	32.12	20250102	43250	-47.98	20240313	13620	65.20	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
47	20250221	110453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	-500	5	-2.17	3245851100	144038	46.59	23250	23350	22100	29950	16150	23050	22534.11	0.55	-16698	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3570	14.83	1.41	12	0.91	1521.00	15978.00	43250	20240313	-47.86	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	43250	-47.86	20240313	13620	65.57	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
48	20250221	100454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	-500	5	-2.17	2391694650	106097	34.32	23250	23350	22100	29950	16150	23050	22541.75	0.55	675	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3570	14.83	1.41	12	0.67	1521.00	15978.00	43250	20240313	-47.86	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	43250	-47.86	20240313	13620	65.57	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
49	20250221	090455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	50	2	0.22	318838350	13798	4.46	23250	23350	22900	29950	16150	23050	23108.26	0.55	-2306	24050	23550	23100	22600	22150	23325	22375	79	6900	500	16130	50	1	15830000	3657	15.19	1.45	12	0.09	1521.00	15978.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	43250	-46.59	20240313	13620	69.60	20241210	4.14	N	039440	500	79 억	86746	N	N	962	N	N
50	20250220	160453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23050	-450	5	-1.91	7064608950	307483	17.86	23500	23600	22650	30550	16450	23500	22974.47	0.41	-7226	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3649	15.15	1.44	12	1.94	1521.00	15978.00	43250	20240313	-46.71	13620	20241210	69.24	25550	-9.78	20250219	17030	35.35	20250102	43250	-46.71	20240313	13620	69.24	20241210	4.12	N	039440	500	79 억	65174	N	N	962	N	N
51	20250220	150453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23150	-350	5	-1.49	6638769800	288997	16.79	23500	23600	22650	30550	16450	23500	22970.66	0.41	-2097	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3665	15.22	1.45	12	1.83	1521.00	15978.00	43250	20240313	-46.47	13620	20241210	69.97	25550	-9.39	20250219	17030	35.94	20250102	43250	-46.47	20240313	13620	69.97	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
52	20250220	140454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22850	-650	5	-2.77	5606957450	244097	14.18	23500	23600	22650	30550	16450	23500	22968.89	0.41	3203	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3617	15.02	1.43	12	1.54	1521.00	15978.00	43250	20240313	-47.17	13620	20241210	67.77	25550	-10.57	20250219	17030	34.17	20250102	43250	-47.17	20240313	13620	67.77	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
53	20250220	130452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	-400	5	-1.70	4808789150	209129	12.15	23500	23600	22650	30550	16450	23500	22992.91	0.41	1419	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3657	15.19	1.45	12	1.32	1521.00	15978.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	43250	-46.59	20240313	13620	69.60	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
54	20250220	120452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22950	-550	5	-2.34	4469721850	194432	11.30	23500	23600	22650	30550	16450	23500	22987.02	0.41	-235	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3633	15.09	1.44	12	1.23	1521.00	15978.00	43250	20240313	-46.94	13620	20241210	68.50	25550	-10.18	20250219	17030	34.76	20250102	43250	-46.94	20240313	13620	68.50	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
55	20250220	110452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22800	-700	5	-2.98	3501079000	151876	8.82	23500	23600	22800	30550	16450	23500	23050.44	0.41	-1597	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3609	14.99	1.43	12	0.96	1521.00	15978.00	43250	20240313	-47.28	13620	20241210	67.40	25550	-10.76	20250219	17030	33.88	20250102	43250	-47.28	20240313	13620	67.40	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
56	20250220	100452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22850	-650	5	-2.77	2602701400	112791	6.55	23500	23600	22800	30550	16450	23500	23073.16	0.41	-83	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3617	15.02	1.43	12	0.71	1521.00	15978.00	43250	20240313	-47.17	13620	20241210	67.77	25550	-10.57	20250219	17030	34.17	20250102	43250	-47.17	20240313	13620	67.77	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
57	20250220	090454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23250	-250	5	-1.06	408372500	17546	1.02	23500	23600	23050	30550	16450	23500	23266.38	0.41	2524	26266	24882	24166	22782	22066	24525	22425	79	7050	500	16450	50	1	15830000	3680	15.29	1.46	12	0.11	1521.00	15978.00	43250	20240313	-46.24	13620	20241210	70.70	25550	-9.00	20250219	17030	36.52	20250102	43250	-46.24	20240313	13620	70.70	20241210	4.12	N	039440	500	79 억	65174	N	N	1449	N	N
58	20250219	160451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23500	350	2	1.51	41517296150	1712776	316.50	23950	25550	23450	30050	16250	23150	24240.40	1.06	-96069	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3720	15.45	1.47	12	10.82	1521.00	15978.00	43250	20240313	-45.66	13620	20241210	72.54	25550	-8.02	20250219	17030	37.99	20250102	43250	-45.66	20240313	13620	72.54	20241210	4.21	N	039440	500	79 억	167106	N	N	1325	N	N
59	20250219	150452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23600	450	2	1.94	40687952750	1677583	309.99	23950	25550	23450	30050	16250	23150	24253.91	1.06	-98180	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3736	15.52	1.48	12	10.60	1521.00	15978.00	43250	20240313	-45.43	13620	20241210	73.27	25550	-7.63	20250219	17030	38.58	20250102	43250	-45.43	20240313	13620	73.27	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
60	20250219	140449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23600	450	2	1.94	39217139000	1615194	298.47	23950	25550	23450	30050	16250	23150	24280.14	1.06	-98240	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3736	15.52	1.48	12	10.20	1521.00	15978.00	43250	20240313	-45.43	13620	20241210	73.27	25550	-7.63	20250219	17030	38.58	20250102	43250	-45.43	20240313	13620	73.27	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
61	20250219	130450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23650	500	2	2.16	37754378150	1553210	287.01	23950	25550	23450	30050	16250	23150	24307.32	1.06	-88880	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3744	15.55	1.48	12	9.81	1521.00	15978.00	43250	20240313	-45.32	13620	20241210	73.64	25550	-7.44	20250219	17030	38.87	20250102	43250	-45.32	20240313	13620	73.64	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
62	20250219	120450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24100	950	2	4.10	34137168050	1401777	259.03	23950	25550	23450	30050	16250	23150	24352.78	1.06	-71860	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3815	15.84	1.51	12	8.86	1521.00	15978.00	43250	20240313	-44.28	13620	20241210	76.95	25550	-5.68	20250219	17030	41.51	20250102	43250	-44.28	20240313	13620	76.95	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
63	20250219	110451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23850	700	2	3.02	14830962750	613009	113.28	23950	24850	23450	30050	16250	23150	24193.71	1.06	12658	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3775	15.68	1.49	12	3.87	1521.00	15978.00	43250	20240313	-44.86	13620	20241210	75.11	24850	-4.02	20250219	17030	40.05	20250102	43250	-44.86	20240313	13620	75.11	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
64	20250219	100450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24050	900	2	3.89	12773119100	526596	97.31	23950	24850	23750	30050	16250	23150	24256.01	1.06	31813	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3807	15.81	1.51	12	3.33	1521.00	15978.00	43250	20240313	-44.39	13620	20241210	76.58	24850	-3.22	20250219	17030	41.22	20250102	43250	-44.39	20240313	13620	76.58	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
65	20250219	090452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	24600	1450	2	6.26	4873601100	201051	37.15	23950	24750	23750	30050	16250	23150	24240.62	1.06	21916	24283	23716	22683	22116	21083	24000	22400	79	6900	500	16200	50	1	15830000	3894	16.17	1.54	12	1.27	1521.00	15978.00	43250	20240313	-43.12	13620	20241210	80.62	24750	-0.61	20250219	17030	44.45	20250102	43250	-43.12	20240313	13620	80.62	20241210	4.21	N	039440	500	79 억	167106	N	N	3503	N	N
66	20250218	160450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23150	1300	2	5.95	12071123200	534097	273.31	21850	23250	21650	28400	15300	21850	22600.62	1.57	-60844	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3665	15.22	1.45	12	3.37	1521.00	15978.00	43250	20240313	-46.47	13620	20241210	69.97	23250	0.00	20250124	17030	35.94	20250102	43250	-46.47	20240313	13620	69.97	20241210	4.12	N	039440	500	79 억	248606	N	N	3494	N	N
67	20250218	150450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23150	1300	2	5.95	10423799150	462725	236.79	21850	23250	21650	28400	15300	21850	22527.00	1.57	-33295	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3665	15.22	1.45	12	2.92	1521.00	15978.00	43250	20240313	-46.47	13620	20241210	69.97	23250	0.00	20250124	17030	35.94	20250102	43250	-46.47	20240313	13620	69.97	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
68	20250218	140450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22300	450	2	2.06	6243430750	279816	143.19	21850	22900	21650	28400	15300	21850	22312.65	1.57	-6671	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3530	14.66	1.40	12	1.77	1521.00	15978.00	43250	20240313	-48.44	13620	20241210	63.73	23250	-4.09	20250124	17030	30.95	20250102	43250	-48.44	20240313	13620	63.73	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
69	20250218	130449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	300	2	1.37	5477291150	245420	125.59	21850	22900	21650	28400	15300	21850	22318.05	1.57	2927	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3506	14.56	1.39	12	1.55	1521.00	15978.00	43250	20240313	-48.79	13620	20241210	62.63	23250	-4.73	20250124	17030	30.06	20250102	43250	-48.79	20240313	13620	62.63	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
70	20250218	120450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	600	2	2.75	4788409450	214466	109.75	21850	22900	21650	28400	15300	21850	22327.15	1.57	13887	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3554	14.76	1.41	12	1.35	1521.00	15978.00	43250	20240313	-48.09	13620	20241210	64.83	23250	-3.44	20250124	17030	31.83	20250102	43250	-48.09	20240313	13620	64.83	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
71	20250218	110449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22500	650	2	2.97	2986421750	134781	68.97	21850	22500	21650	28400	15300	21850	22157.61	1.57	13224	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3562	14.79	1.41	12	0.85	1521.00	15978.00	43250	20240313	-47.98	13620	20241210	65.20	23250	-3.23	20250124	17030	32.12	20250102	43250	-47.98	20240313	13620	65.20	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
72	20250218	100449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	0	3	0.00	942172300	42968	21.99	21850	22250	21650	28400	15300	21850	21927.32	1.57	3143	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3459	14.37	1.37	12	0.27	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	23250	-6.02	20250124	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
73	20250218	090450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	300	2	1.37	104117250	4748	2.43	21850	22150	21650	28400	15300	21850	21928.84	1.57	2041	22583	22216	21783	21416	20983	22000	21200	79	6550	500	15290	50	1	15830000	3506	14.56	1.39	12	0.03	1521.00	15978.00	43250	20240313	-48.79	13620	20241210	62.63	23250	-4.73	20250124	17030	30.06	20250102	43250	-48.79	20240313	13620	62.63	20241210	4.12	N	039440	500	79 억	248606	N	N	1414	N	N
74	20250217	160449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	50	2	0.23	4237146600	194747	62.03	22000	22150	21350	28300	15300	21800	21756.85	1.73	-5677	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3459	14.37	1.37	12	1.23	1521.00	15978.00	43250	20240313	-49.48	13620	20241210	60.43	23250	-6.02	20250124	17030	28.30	20250102	43250	-49.48	20240313	13620	60.43	20241210	3.91	N	039440	500	79 억	273358	N	N	1392	N	N
75	20250217	150448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	100	2	0.46	4038989750	185672	59.14	22000	22150	21350	28300	15300	21800	21753.26	1.73	-5205	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	1.17	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	23250	-5.81	20250124	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
76	20250217	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	-100	5	-0.46	3342834700	153699	48.95	22000	22150	21350	28300	15300	21800	21749.10	1.73	-10906	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3435	14.27	1.36	12	0.97	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	23250	-6.67	20250124	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
77	20250217	130450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	150	2	0.69	2694832700	123804	39.43	22000	22150	21350	28300	15300	21800	21766.83	1.73	-2457	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3475	14.43	1.37	12	0.78	1521.00	15978.00	43250	20240313	-49.25	13620	20241210	61.16	23250	-5.59	20250124	17030	28.89	20250102	43250	-49.25	20240313	13620	61.16	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
78	20250217	120450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	100	2	0.46	2459369200	113057	36.01	22000	22150	21350	28300	15300	21800	21753.20	1.73	-1133	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	0.71	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	23250	-5.81	20250124	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
79	20250217	110449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	100	2	0.46	1912960500	88196	28.09	22000	22000	21350	28300	15300	21800	21689.40	1.73	3519	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	0.56	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	23250	-5.81	20250124	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
80	20250217	100447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-150	5	-0.69	1478094000	68143	21.70	22000	22000	21350	28300	15300	21800	21690.45	1.73	7392	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3427	14.23	1.35	12	0.43	1521.00	15978.00	43250	20240313	-49.94	13620	20241210	58.96	23250	-6.88	20250124	17030	27.13	20250102	43250	-49.94	20240313	13620	58.96	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
81	20250217	090448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	100	2	0.46	277784850	12715	4.05	22000	22000	21700	28300	15300	21800	21848.46	1.73	2859	22866	22332	21766	21232	20666	22050	20950	79	6500	500	15260	50	1	15830000	3467	14.40	1.37	12	0.08	1521.00	15978.00	43250	20240313	-49.36	13620	20241210	60.79	23250	-5.81	20250124	17030	28.60	20250102	43250	-49.36	20240313	13620	60.79	20241210	3.91	N	039440	500	79 억	273358	N	N	258	N	N
82	20250214	160446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	350	2	1.63	6830742250	313023	126.21	21850	22300	21200	27850	15050	21450	21821.97	1.78	-6685	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3451	14.33	1.36	12	1.98	1521.00	15978.00	43250	20240313	-49.60	13620	20241210	60.06	23250	-6.24	20250124	17030	28.01	20250102	43250	-49.60	20240313	13620	60.06	20241210	3.81	N	039440	500	79 억	281431	N	N	247	N	N
83	20250214	150445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	550	2	2.56	6458119850	296034	119.36	21850	22300	21200	27850	15050	21450	21815.59	1.78	-6556	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3483	14.46	1.38	12	1.87	1521.00	15978.00	43250	20240313	-49.13	13620	20241210	61.53	23250	-5.38	20250124	17030	29.18	20250102	43250	-49.13	20240313	13620	61.53	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
84	20250214	140446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	550	2	2.56	4657730400	214507	86.49	21850	22150	21200	27850	15050	21450	21713.78	1.78	-6073	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3483	14.46	1.38	12	1.36	1521.00	15978.00	43250	20240313	-49.13	13620	20241210	61.53	23250	-5.38	20250124	17030	29.18	20250102	43250	-49.13	20240313	13620	61.53	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
85	20250214	130448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	200	2	0.93	3182020700	147230	59.36	21850	22000	21200	27850	15050	21450	21612.69	1.78	-8545	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3427	14.23	1.35	12	0.93	1521.00	15978.00	43250	20240313	-49.94	13620	20241210	58.96	23250	-6.88	20250124	17030	27.13	20250102	43250	-49.94	20240313	13620	58.96	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
86	20250214	120446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	250	2	1.17	2675416750	123880	49.95	21850	22000	21200	27850	15050	21450	21596.96	1.78	-9273	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3435	14.27	1.36	12	0.78	1521.00	15978.00	43250	20240313	-49.83	13620	20241210	59.32	23250	-6.67	20250124	17030	27.42	20250102	43250	-49.83	20240313	13620	59.32	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
87	20250214	110444	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	50	2	0.23	2283839600	105749	42.64	21850	22000	21200	27850	15050	21450	21596.94	1.78	-15268	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3403	14.14	1.35	12	0.67	1521.00	15978.00	43250	20240313	-50.29	13620	20241210	57.86	23250	-7.53	20250124	17030	26.25	20250102	43250	-50.29	20240313	13620	57.86	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
88	20250214	100446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	50	2	0.23	1525007900	70676	28.50	21850	22000	21200	27850	15050	21450	21577.63	1.78	-2800	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3403	14.14	1.35	12	0.45	1521.00	15978.00	43250	20240313	-50.29	13620	20241210	57.86	23250	-7.53	20250124	17030	26.25	20250102	43250	-50.29	20240313	13620	57.86	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
89	20250214	090447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	150	2	0.70	378844000	17389	7.01	21850	22000	21450	27850	15050	21450	21788.36	1.78	-4171	22350	21900	21050	20600	19750	22125	20825	79	6400	500	15010	50	1	15830000	3419	14.20	1.35	12	0.11	1521.00	15978.00	43250	20240313	-50.06	13620	20241210	58.59	23250	-7.10	20250124	17030	26.83	20250102	43250	-50.06	20240313	13620	58.59	20241210	3.81	N	039440	500	79 억	281431	N	N	1732	N	N
90	20250213	160442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	1250	2	6.19	5176556900	245820	155.84	20200	21500	20200	26250	14150	20200	21056.61	1.61	24998	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3396	14.10	1.34	12	1.55	1521.00	15978.00	43250	20240313	-50.40	13620	20241210	57.49	23250	-7.74	20250124	17030	25.95	20250102	43250	-50.40	20240313	13620	57.49	20241210	3.87	N	039440	500	79 억	254843	N	N	1707	N	N
91	20250213	150442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	1150	2	5.69	4576956050	217823	138.09	20200	21500	20200	26250	14150	20200	21013.02	1.61	29741	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3380	14.04	1.34	12	1.38	1521.00	15978.00	43250	20240313	-50.64	13620	20241210	56.75	23250	-8.17	20250124	17030	25.37	20250102	43250	-50.64	20240313	13620	56.75	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
92	20250213	140442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	750	2	3.71	3555489300	169773	107.63	20200	21350	20200	26250	14150	20200	20943.48	1.61	27245	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3316	13.77	1.31	12	1.07	1521.00	15978.00	43250	20240313	-51.56	13620	20241210	53.82	23250	-9.89	20250124	17030	23.02	20250102	43250	-51.56	20240313	13620	53.82	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
93	20250213	130442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	900	2	4.46	3328007950	158950	100.77	20200	21350	20200	26250	14150	20200	20938.38	1.61	27072	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3340	13.87	1.32	12	1.00	1521.00	15978.00	43250	20240313	-51.21	13620	20241210	54.92	23250	-9.25	20250124	17030	23.90	20250102	43250	-51.21	20240313	13620	54.92	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
94	20250213	120443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20750	550	2	2.72	3039948800	145158	92.03	20200	21350	20200	26250	14150	20200	20943.37	1.61	29719	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3285	13.64	1.30	12	0.92	1521.00	15978.00	43250	20240313	-52.02	13620	20241210	52.35	23250	-10.75	20250124	17030	21.84	20250102	43250	-52.02	20240313	13620	52.35	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
95	20250213	110439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	750	2	3.71	2799243500	133607	84.70	20200	21350	20200	26250	14150	20200	20952.45	1.61	35423	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3316	13.77	1.31	12	0.84	1521.00	15978.00	43250	20240313	-51.56	13620	20241210	53.82	23250	-9.89	20250124	17030	23.02	20250102	43250	-51.56	20240313	13620	53.82	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
96	20250213	100443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	1050	2	5.20	1648776900	79228	50.23	20200	21350	20200	26250	14150	20200	20812.08	1.61	25615	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3364	13.97	1.33	12	0.50	1521.00	15978.00	43250	20240313	-50.87	13620	20241210	56.02	23250	-8.60	20250124	17030	24.78	20250102	43250	-50.87	20240313	13620	56.02	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
97	20250213	090440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	250	2	1.24	119627700	5876	3.73	20200	20550	20200	26250	14150	20200	20364.29	1.61	1810	21466	20832	20516	19882	19566	20675	19725	79	6050	500	14140	50	1	15830000	3237	13.45	1.28	12	0.04	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	23250	-12.04	20250124	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.87	N	039440	500	79 억	254843	N	N	817	N	N
98	20250212	160439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-600	5	-2.88	3199117800	156702	43.41	20900	21150	20200	27000	14600	20800	20415.23	1.62	-13490	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3198	13.28	1.26	12	0.99	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.79	N	039440	500	79 억	256021	N	N	812	N	N
99	20250212	150439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-550	5	-2.64	2760730850	135027	37.40	20900	21150	20200	27000	14600	20800	20445.59	1.62	-20825	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3206	13.31	1.27	12	0.85	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
100	20250212	140440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-550	5	-2.64	2275412950	111075	30.77	20900	21150	20250	27000	14600	20800	20485.18	1.62	-19924	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3206	13.31	1.27	12	0.70	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
101	20250212	130440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	-350	5	-1.68	1927423200	93955	26.03	20900	21150	20300	27000	14600	20800	20514.11	1.62	-18107	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3237	13.45	1.28	12	0.59	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	23250	-12.04	20250124	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
102	20250212	120439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	-450	5	-2.16	1735116000	84509	23.41	20900	21150	20300	27000	14600	20800	20531.51	1.62	-16089	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3221	13.38	1.27	12	0.53	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	23250	-12.47	20250124	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
103	20250212	110438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	-300	5	-1.44	1460962000	71119	19.70	20900	21150	20300	27000	14600	20800	20542.25	1.62	-11327	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3245	13.48	1.28	12	0.45	1521.00	15978.00	43250	20240313	-52.60	13620	20241210	50.51	23250	-11.83	20250124	17030	20.38	20250102	43250	-52.60	20240313	13620	50.51	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
104	20250212	100439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20350	-450	5	-2.16	1090990150	53036	14.69	20900	21150	20300	27000	14600	20800	20570.44	1.62	-7468	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3221	13.38	1.27	12	0.34	1521.00	15978.00	43250	20240313	-52.95	13620	20241210	49.41	23250	-12.47	20250124	17030	19.50	20250102	43250	-52.95	20240313	13620	49.41	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
105	20250212	090442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	250	2	1.20	95015050	4530	1.25	20900	21150	20800	27000	14600	20800	20977.37	1.62	1163	21933	21366	21033	20466	20133	21200	20300	79	6200	500	14560	50	1	15830000	3332	13.84	1.32	12	0.03	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.79	N	039440	500	79 억	256021	N	N	3671	N	N
106	20250211	160440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	-100	5	-0.48	7559531750	359086	127.03	21550	21600	20700	27150	14650	20900	21055.48	2.23	-96543	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3293	13.68	1.30	12	2.27	1521.00	15978.00	43250	20240313	-51.91	13620	20241210	52.72	23250	-10.54	20250124	17030	22.14	20250102	43250	-51.91	20240313	13620	52.72	20241210	3.72	N	039440	500	79 억	353298	N	N	3651	N	N
107	20250211	150439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	50	2	0.24	7236098700	343557	121.54	21550	21600	20700	27150	14650	20900	21064.39	2.23	-95720	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3316	13.77	1.31	12	2.17	1521.00	15978.00	43250	20240313	-51.56	13620	20241210	53.82	23250	-9.89	20250124	17030	23.02	20250102	43250	-51.56	20240313	13620	53.82	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
108	20250211	140440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	200	2	0.96	6519178550	309452	109.47	21550	21600	20700	27150	14650	20900	21069.24	2.23	-92459	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3340	13.87	1.32	12	1.95	1521.00	15978.00	43250	20240313	-51.21	13620	20241210	54.92	23250	-9.25	20250124	17030	23.90	20250102	43250	-51.21	20240313	13620	54.92	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
109	20250211	130438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	100	2	0.48	5921350000	281066	99.43	21550	21600	20700	27150	14650	20900	21070.12	2.23	-91717	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3324	13.81	1.31	12	1.78	1521.00	15978.00	43250	20240313	-51.45	13620	20241210	54.19	23250	-9.68	20250124	17030	23.31	20250102	43250	-51.45	20240313	13620	54.19	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
110	20250211	120439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	-50	5	-0.24	5333166100	252858	89.45	21550	21600	20700	27150	14650	20900	21094.92	2.23	-95331	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3301	13.71	1.30	12	1.60	1521.00	15978.00	43250	20240313	-51.79	13620	20241210	53.08	23250	-10.32	20250124	17030	22.43	20250102	43250	-51.79	20240313	13620	53.08	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
111	20250211	110439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	150	2	0.72	4710663100	223082	78.92	21550	21600	20700	27150	14650	20900	21120.62	2.23	-91178	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3332	13.84	1.32	12	1.41	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
112	20250211	100440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	100	2	0.48	3899831800	184523	65.28	21550	21600	20700	27150	14650	20900	21140.37	2.23	-90276	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3324	13.81	1.31	12	1.17	1521.00	15978.00	43250	20240313	-51.45	13620	20241210	54.19	23250	-9.68	20250124	17030	23.31	20250102	43250	-51.45	20240313	13620	54.19	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
113	20250211	090441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	150	2	0.72	1681571200	78840	27.89	21550	21600	21000	27150	14650	20900	21354.14	2.23	-42454	22366	21632	20416	19682	18466	22000	20050	79	6250	500	14630	50	1	15830000	3332	13.84	1.32	12	0.50	1521.00	15978.00	43250	20240313	-51.33	13620	20241210	54.55	23250	-9.46	20250124	17030	23.61	20250102	43250	-51.33	20240313	13620	54.55	20241210	3.72	N	039440	500	79 억	353298	N	N	2620	N	N
114	20250210	160437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	650	2	3.21	5657861830	280593	144.76	19950	21150	19200	26300	14200	20250	20162.90	2.10	21740	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3308	13.74	1.31	12	1.77	1521.00	15978.00	43250	20240313	-51.68	13620	20241210	53.45	23250	-10.11	20250124	17030	22.72	20250102	43250	-51.68	20240313	13620	53.45	20241210	3.89	N	039440	500	79 억	332469	N	N	2577	N	N
115	20250210	150437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	550	2	2.72	5079603230	252809	130.43	19950	21150	19200	26300	14200	20250	20092.65	2.10	20873	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3293	13.68	1.30	12	1.60	1521.00	15978.00	43250	20240313	-51.91	13620	20241210	52.72	23250	-10.54	20250124	17030	22.14	20250102	43250	-51.91	20240313	13620	52.72	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
116	20250210	140437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	150	2	0.74	3815662530	192025	99.07	19950	20700	19200	26300	14200	20250	19870.66	2.10	19948	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3229	13.41	1.28	12	1.21	1521.00	15978.00	43250	20240313	-52.83	13620	20241210	49.78	23250	-12.26	20250124	17030	19.79	20250102	43250	-52.83	20240313	13620	49.78	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
117	20250210	130438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	200	2	0.99	3327639230	168259	86.81	19950	20500	19200	26300	14200	20250	19776.89	2.10	14923	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3237	13.45	1.28	12	1.06	1521.00	15978.00	43250	20240313	-52.72	13620	20241210	50.15	23250	-12.04	20250124	17030	20.08	20250102	43250	-52.72	20240313	13620	50.15	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
118	20250210	120435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-50	5	-0.25	2965204680	150465	77.63	19950	20250	19200	26300	14200	20250	19706.94	2.10	12254	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3198	13.28	1.26	12	0.95	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
119	20250210	110435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-150	5	-0.74	2659568880	135310	69.81	19950	20100	19200	26300	14200	20250	19655.38	2.10	9845	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	50	1	15830000	3182	13.21	1.26	12	0.85	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	23250	-13.55	20250124	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
120	20250210	100433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	-370	5	-1.83	2230975500	113860	58.74	19950	19980	19200	26300	14200	20250	19594.02	2.10	2762	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	10	1	15830000	3147	13.07	1.24	12	0.72	1521.00	15978.00	43250	20240313	-54.03	13620	20241210	45.96	23250	-14.49	20250124	17030	16.74	20250102	43250	-54.03	20240313	13620	45.96	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
121	20250210	090433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19650	-600	5	-2.96	335862160	16956	8.75	19950	19950	19650	26300	14200	20250	19807.87	2.10	-42	21170	20710	20090	19630	19010	20940	19860	79	6050	500	14170	10	1	15830000	3111	12.92	1.23	12	0.11	1521.00	15978.00	43250	20240313	-54.57	13620	20241210	44.27	23250	-15.48	20250124	17030	15.38	20250102	43250	-54.57	20240313	13620	44.27	20241210	3.89	N	039440	500	79 억	332469	N	N	4737	N	N
122	20250207	160430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	400	2	2.02	3877417240	193239	102.36	19940	20550	19470	25800	13900	19850	20065.04	2.20	-23536	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3206	13.31	1.27	12	1.22	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	23250	-12.90	20250124	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	3.76	N	039440	500	79 억	348624	N	N	4737	N	N
123	20250207	150432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	350	2	1.76	3469217490	173144	91.72	19940	20550	19470	25800	13900	19850	20036.61	2.20	-15051	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3198	13.28	1.26	12	1.09	1521.00	15978.00	43250	20240313	-53.29	13620	20241210	48.31	23250	-13.12	20250124	17030	18.61	20250102	43250	-53.29	20240313	13620	48.31	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
124	20250207	140430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	300	2	1.51	2632644240	131986	69.92	19940	20350	19470	25800	13900	19850	19946.40	2.20	-15164	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3190	13.25	1.26	12	0.83	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	23250	-13.33	20250124	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
125	20250207	130430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	250	2	1.26	2310445040	115970	61.43	19940	20350	19470	25800	13900	19850	19922.79	2.20	-12436	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3182	13.21	1.26	12	0.73	1521.00	15978.00	43250	20240313	-53.53	13620	20241210	47.58	23250	-13.55	20250124	17030	18.03	20250102	43250	-53.53	20240313	13620	47.58	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
126	20250207	120429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	450	2	2.27	1951149440	98164	52.00	19940	20350	19470	25800	13900	19850	19876.43	2.20	-9941	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	50	1	15830000	3213	13.35	1.27	12	0.62	1521.00	15978.00	43250	20240313	-53.06	13620	20241210	49.05	23250	-12.69	20250124	17030	19.20	20250102	43250	-53.06	20240313	13620	49.05	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
127	20250207	110428	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19940	90	2	0.45	1042893480	53033	28.09	19940	19990	19470	25800	13900	19850	19664.96	2.20	-13899	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3157	13.11	1.25	12	0.34	1521.00	15978.00	43250	20240313	-53.90	13620	20241210	46.40	23250	-14.24	20250124	17030	17.09	20250102	43250	-53.90	20240313	13620	46.40	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
128	20250207	100429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19550	-300	5	-1.51	765517300	38874	20.59	19940	19990	19510	25800	13900	19850	19692.23	2.20	-16624	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3095	12.85	1.22	12	0.25	1521.00	15978.00	43250	20240313	-54.80	13620	20241210	43.54	23250	-15.91	20250124	17030	14.80	20250102	43250	-54.80	20240313	13620	43.54	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
129	20250207	090432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19750	-100	5	-0.50	101751870	5158	2.73	19940	19940	19510	25800	13900	19850	19726.76	2.20	-1389	20396	20122	19586	19312	18776	20260	19450	79	5950	500	13890	10	1	15830000	3126	12.98	1.24	12	0.03	1521.00	15978.00	43250	20240313	-54.34	13620	20241210	45.01	23250	-15.05	20250124	17030	15.97	20250102	43250	-54.34	20240313	13620	45.01	20241210	3.76	N	039440	500	79 억	348624	N	N	1369	N	N
130	20250206	160420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19850	630	2	3.28	3658565170	188232	109.45	19650	19860	19050	24950	13460	19220	19436.04	2.22	-1592	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3142	13.05	1.24	12	1.19	1521.00	15978.00	43250	20240313	-54.10	13620	20241210	45.74	23250	-14.62	20250124	17030	16.56	20250102	43250	-54.10	20240313	13620	45.74	20241210	3.58	N	039440	500	79 억	350935	N	N	1330	N	N
131	20250206	150422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19770	550	2	2.86	3304259880	170341	99.04	19650	19770	19050	24950	13460	19220	19397.91	2.22	-3893	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3130	13.00	1.24	12	1.08	1521.00	15978.00	43250	20240313	-54.29	13620	20241210	45.15	23250	-14.97	20250124	17030	16.09	20250102	43250	-54.29	20240313	13620	45.15	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
132	20250206	140424	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19460	240	2	1.25	2748399810	142003	82.57	19650	19750	19050	24950	13460	19220	19354.52	2.22	-17033	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3081	12.79	1.22	12	0.90	1521.00	15978.00	43250	20240313	-55.01	13620	20241210	42.88	23250	-16.30	20250124	17030	14.27	20250102	43250	-55.01	20240313	13620	42.88	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
133	20250206	130422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19580	360	2	1.87	2546850900	131659	76.55	19650	19750	19050	24950	13460	19220	19344.30	2.22	-17807	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3100	12.87	1.23	12	0.83	1521.00	15978.00	43250	20240313	-54.73	13620	20241210	43.76	23250	-15.78	20250124	17030	14.97	20250102	43250	-54.73	20240313	13620	43.76	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
134	20250206	120420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19470	250	2	1.30	2187664520	113194	65.82	19650	19750	19050	24950	13460	19220	19326.68	2.22	-21745	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3082	12.80	1.22	12	0.72	1521.00	15978.00	43250	20240313	-54.98	13620	20241210	42.95	23250	-16.26	20250124	17030	14.33	20250102	43250	-54.98	20240313	13620	42.95	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
135	20250206	110414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19250	30	2	0.16	1639813860	85051	49.45	19650	19750	19050	24950	13460	19220	19280.36	2.22	-31538	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3047	12.66	1.20	12	0.54	1521.00	15978.00	43250	20240313	-55.49	13620	20241210	41.34	23250	-17.20	20250124	17030	13.04	20250102	43250	-55.49	20240313	13620	41.34	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
136	20250206	100419	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19230	10	2	0.05	1318888710	68326	39.73	19650	19750	19050	24950	13460	19220	19302.88	2.22	-28400	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3044	12.64	1.20	12	0.43	1521.00	15978.00	43250	20240313	-55.54	13620	20241210	41.19	23250	-17.29	20250124	17030	12.92	20250102	43250	-55.54	20240313	13620	41.19	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
137	20250206	090422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19450	230	2	1.20	283574710	14476	8.42	19650	19750	19430	24950	13460	19220	19589.30	2.22	-5557	19846	19532	19256	18942	18666	19690	19100	79	5730	500	13450	10	1	15830000	3079	12.79	1.22	12	0.09	1521.00	15978.00	43250	20240313	-55.03	13620	20241210	42.80	23250	-16.34	20250124	17030	14.21	20250102	43250	-55.03	20240313	13620	42.80	20241210	3.58	N	039440	500	79 억	350935	N	N	481	N	N
138	20250205	160417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	580	2	3.11	3288324090	171459	63.26	19000	19570	18980	24200	13050	18640	19178.48	2.17	7370	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3043	12.64	1.20	12	1.08	1521.00	15978.00	43250	20240313	-55.56	13620	20241210	41.12	23250	-17.33	20250124	17030	12.86	20250102	43250	-55.56	20240313	13620	41.12	20241210	3.58	N	039440	500	79 억	343789	N	N	481	N	N
139	20250205	150418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19110	470	2	2.52	2934504600	153019	56.46	19000	19570	18980	24200	13050	18640	19177.39	2.17	6714	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3025	12.56	1.20	12	0.97	1521.00	15978.00	43250	20240313	-55.82	13620	20241210	40.31	23250	-17.81	20250124	17030	12.21	20250102	43250	-55.82	20240313	13620	40.31	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
140	20250205	140418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19000	360	2	1.93	2674237920	139381	51.43	19000	19570	18980	24200	13050	18640	19186.53	2.17	3120	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3008	12.49	1.19	12	0.88	1521.00	15978.00	43250	20240313	-56.07	13620	20241210	39.50	23250	-18.28	20250124	17030	11.57	20250102	43250	-56.07	20240313	13620	39.50	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
141	20250205	130418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19180	540	2	2.90	1776834950	92231	34.03	19000	19570	18990	24200	13050	18640	19265.05	2.17	12353	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3036	12.61	1.20	12	0.58	1521.00	15978.00	43250	20240313	-55.65	13620	20241210	40.82	23250	-17.51	20250124	17030	12.62	20250102	43250	-55.65	20240313	13620	40.82	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
142	20250205	120418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19290	650	2	3.49	1705292120	88507	32.66	19000	19570	18990	24200	13050	18640	19267.31	2.17	14016	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3054	12.68	1.21	12	0.56	1521.00	15978.00	43250	20240313	-55.40	13620	20241210	41.63	23250	-17.03	20250124	17030	13.27	20250102	43250	-55.40	20240313	13620	41.63	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
143	20250205	110417	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19170	530	2	2.84	1549382160	80398	29.66	19000	19570	18990	24200	13050	18640	19271.40	2.17	8797	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3035	12.60	1.20	12	0.51	1521.00	15978.00	43250	20240313	-55.68	13620	20241210	40.75	23250	-17.55	20250124	17030	12.57	20250102	43250	-55.68	20240313	13620	40.75	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
144	20250205	100420	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19190	550	2	2.95	1161654460	60135	22.19	19000	19570	18990	24200	13050	18640	19317.44	2.17	15140	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3038	12.62	1.20	12	0.38	1521.00	15978.00	43250	20240313	-55.63	13620	20241210	40.90	23250	-17.46	20250124	17030	12.68	20250102	43250	-55.63	20240313	13620	40.90	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
145	20250205	090423	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19200	560	2	3.00	298109270	15551	5.74	19000	19330	18990	24200	13050	18640	19169.78	2.17	6162	19720	19180	18910	18370	18100	19045	18235	79	5560	500	13040	10	1	15830000	3039	12.62	1.20	12	0.10	1521.00	15978.00	43250	20240313	-55.61	13620	20241210	40.97	23250	-17.42	20250124	17030	12.74	20250102	43250	-55.61	20240313	13620	40.97	20241210	3.58	N	039440	500	79 억	343789	N	N	1148	N	N
146	20250204	160413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18640	-160	5	-0.85	5139216490	269817	51.32	19080	19450	18640	24400	13160	18800	19047.46	2.40	-45321	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2951	12.26	1.17	12	1.70	1521.00	15978.00	43250	20240313	-56.90	13620	20241210	36.86	23250	-19.83	20250124	17030	9.45	20250102	43250	-56.90	20240313	13620	36.86	20241210	3.80	N	039440	500	79 억	380448	N	N	1148	N	N
147	20250204	150414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18700	-100	5	-0.53	4712526920	246964	46.97	19080	19450	18680	24400	13160	18800	19081.84	2.40	-49094	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2960	12.29	1.17	12	1.56	1521.00	15978.00	43250	20240313	-56.76	13620	20241210	37.30	23250	-19.57	20250124	17030	9.81	20250102	43250	-56.76	20240313	13620	37.30	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
148	20250204	140414	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18960	160	2	0.85	3656718280	190946	36.32	19080	19450	18880	24400	13160	18800	19150.54	2.40	-29488	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3001	12.47	1.19	12	1.21	1521.00	15978.00	43250	20240313	-56.16	13620	20241210	39.21	23250	-18.45	20250124	17030	11.33	20250102	43250	-56.16	20240313	13620	39.21	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
149	20250204	130413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19310	510	2	2.71	3031291760	158200	30.09	19080	19450	18880	24400	13160	18800	19161.14	2.40	-26832	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3057	12.70	1.21	12	1.00	1521.00	15978.00	43250	20240313	-55.35	13620	20241210	41.78	23250	-16.95	20250124	17030	13.39	20250102	43250	-55.35	20240313	13620	41.78	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
150	20250204	120418	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19350	550	2	2.93	2793845700	145936	27.76	19080	19450	18880	24400	13160	18800	19144.32	2.40	-26817	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3063	12.72	1.21	12	0.92	1521.00	15978.00	43250	20240313	-55.26	13620	20241210	42.07	23250	-16.77	20250124	17030	13.62	20250102	43250	-55.26	20240313	13620	42.07	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
151	20250204	110411	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19220	420	2	2.23	2469583710	129111	24.56	19080	19450	18880	24400	13160	18800	19127.60	2.40	-28714	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3043	12.64	1.20	12	0.82	1521.00	15978.00	43250	20240313	-55.56	13620	20241210	41.12	23250	-17.33	20250124	17030	12.86	20250102	43250	-55.56	20240313	13620	41.12	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
152	20250204	100413	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	440	2	2.34	1739846030	91068	17.32	19080	19450	18880	24400	13160	18800	19104.91	2.40	-24481	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	3046	12.65	1.20	12	0.58	1521.00	15978.00	43250	20240313	-55.51	13620	20241210	41.26	23250	-17.25	20250124	17030	12.98	20250102	43250	-55.51	20240313	13620	41.26	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N
153	20250204	090412	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18920	120	2	0.64	367412510	19296	3.67	19080	19270	18910	24400	13160	18800	19040.86	2.40	-12919	20760	19780	19220	18240	17680	19500	17960	79	5600	500	13160	10	1	15830000	2995	12.44	1.18	12	0.12	1521.00	15978.00	43250	20240313	-56.25	13620	20241210	38.91	23250	-18.62	20250124	17030	11.10	20250102	43250	-56.25	20240313	13620	38.91	20241210	3.80	N	039440	500	79 억	380448	N	N	3983	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History