KissMeData/079950/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	6	2	0.88	18996329	27405	21.82	681	710	681	885	477	681	693.17	0.53	-6183	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	159	-0.91	0.42	12	0.12	-754.00	1654.00	1319	20240314	-47.92	615	20241114	11.71	820	-16.22	20250113	658	4.41	20250217	1319	-47.92	20240314	615	11.71	20241114	N	079950	500	116 억	123294	N	N	N	N
3	20250228	150720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	688	7	2	1.03	16833559	24257	19.31	681	710	681	885	477	681	693.97	0.53	-4180	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	160	-0.91	0.42	12	0.10	-754.00	1654.00	1319	20240314	-47.84	615	20241114	11.87	820	-16.10	20250113	658	4.56	20250217	1319	-47.84	20240314	615	11.87	20241114	N	079950	500	116 억	123294	N	N	N	N
4	20250228	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	692	11	2	1.62	15628128	22503	17.92	681	710	681	885	477	681	694.49	0.53	-4332	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	161	-0.92	0.42	12	0.10	-754.00	1654.00	1319	20240314	-47.54	615	20241114	12.52	820	-15.61	20250113	658	5.17	20250217	1319	-47.54	20240314	615	12.52	20241114	N	079950	500	116 억	123294	N	N	N	N
5	20250228	130717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	692	11	2	1.62	15505887	22326	17.78	681	710	681	885	477	681	694.52	0.53	-4332	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	161	-0.92	0.42	12	0.10	-754.00	1654.00	1319	20240314	-47.54	615	20241114	12.52	820	-15.61	20250113	658	5.17	20250217	1319	-47.54	20240314	615	12.52	20241114	N	079950	500	116 억	123294	N	N	N	N
6	20250228	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	693	12	2	1.76	15037678	21645	17.23	681	710	681	885	477	681	694.74	0.53	-4417	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	161	-0.92	0.42	12	0.09	-754.00	1654.00	1319	20240314	-47.46	615	20241114	12.68	820	-15.49	20250113	658	5.32	20250217	1319	-47.46	20240314	615	12.68	20241114	N	079950	500	116 억	123294	N	N	N	N
7	20250228	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	688	7	2	1.03	13550226	19486	15.51	681	710	681	885	477	681	695.38	0.53	-4293	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	160	-0.91	0.42	12	0.08	-754.00	1654.00	1319	20240314	-47.84	615	20241114	11.87	820	-16.10	20250113	658	4.56	20250217	1319	-47.84	20240314	615	11.87	20241114	N	079950	500	116 억	123294	N	N	N	N
8	20250228	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	19	2	2.79	9990556	14308	11.39	681	710	681	885	477	681	698.25	0.53	-4861	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	162	-0.93	0.42	12	0.06	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	658	6.38	20250217	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	123294	N	N	N	N
9	20250228	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	703	22	2	3.23	5386964	7709	6.14	681	710	681	885	477	681	698.79	0.53	-2003	766	723	702	659	638	713	649	116	204	500	440	1	1	23200000	163	-0.93	0.43	12	0.03	-754.00	1654.00	1319	20240314	-46.70	615	20241114	14.31	820	-14.27	20250113	658	6.84	20250217	1319	-46.70	20240314	615	14.31	20241114	N	079950	500	116 억	123294	N	N	N	N
10	20250227	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	681	-14	5	-2.01	88979887	125397	792.50	703	745	681	903	487	695	709.59	0.57	-7954	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	158	-0.90	0.41	12	0.54	-754.00	1654.00	1319	20240314	-48.37	615	20241114	10.73	820	-16.95	20250113	658	3.50	20250217	1319	-48.37	20240314	615	10.73	20241114	N	079950	500	116 억	131248	N	N	N	N
11	20250227	150709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	697	2	2	0.29	86520392	121791	769.71	703	745	682	903	487	695	710.40	0.57	-5480	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	162	-0.92	0.42	12	0.52	-754.00	1654.00	1319	20240314	-47.16	615	20241114	13.33	820	-15.00	20250113	658	5.93	20250217	1319	-47.16	20240314	615	13.33	20241114	N	079950	500	116 억	131248	N	N	N	N
12	20250227	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	4	2	0.58	86364101	121566	768.29	703	745	682	903	487	695	710.43	0.57	-5379	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	162	-0.93	0.42	12	0.52	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	658	6.23	20250217	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	131248	N	N	N	N
13	20250227	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	703	8	2	1.15	83595236	117596	743.20	703	745	682	903	487	695	710.87	0.57	-4611	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	163	-0.93	0.43	12	0.51	-754.00	1654.00	1319	20240314	-46.70	615	20241114	14.31	820	-14.27	20250113	658	6.84	20250217	1319	-46.70	20240314	615	14.31	20241114	N	079950	500	116 억	131248	N	N	N	N
14	20250227	120708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	696	1	2	0.14	81591618	114728	725.07	703	745	682	903	487	695	711.17	0.57	-2629	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	161	-0.92	0.42	12	0.49	-754.00	1654.00	1319	20240314	-47.23	615	20241114	13.17	820	-15.12	20250113	658	5.78	20250217	1319	-47.23	20240314	615	13.17	20241114	N	079950	500	116 억	131248	N	N	N	N
15	20250227	110713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	696	1	2	0.14	75413596	105782	668.53	703	745	682	903	487	695	712.92	0.57	-3583	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	161	-0.92	0.42	12	0.46	-754.00	1654.00	1319	20240314	-47.23	615	20241114	13.17	820	-15.12	20250113	658	5.78	20250217	1319	-47.23	20240314	615	13.17	20241114	N	079950	500	116 억	131248	N	N	N	N
16	20250227	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	696	1	2	0.14	71637697	100304	633.91	703	745	688	903	487	695	714.21	0.57	-3150	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	161	-0.92	0.42	12	0.43	-754.00	1654.00	1319	20240314	-47.23	615	20241114	13.17	820	-15.12	20250113	658	5.78	20250217	1319	-47.23	20240314	615	13.17	20241114	N	079950	500	116 억	131248	N	N	N	N
17	20250227	090734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	730	35	2	5.04	31751096	43943	277.72	703	745	703	903	487	695	722.55	0.57	1143	720	707	698	685	676	714	692	116	208	500	450	1	1	23200000	169	-0.97	0.44	12	0.19	-754.00	1654.00	1319	20240314	-44.66	615	20241114	18.70	820	-10.98	20250113	658	10.94	20250217	1319	-44.66	20240314	615	18.70	20241114	N	079950	500	116 억	131248	N	N	N	N
18	20250226	160709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	695	4	2	0.58	11012967	15822	55.97	691	711	689	898	484	691	696.05	0.58	-4446	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	161	-0.92	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.31	615	20241114	13.01	820	-15.24	20250113	658	5.62	20250217	1319	-47.31	20240314	615	13.01	20241114	N	079950	500	116 억	135694	N	N	N	N
19	20250226	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	697	6	2	0.87	7567852	10865	38.44	691	711	689	898	484	691	696.53	0.58	-2728	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	162	-0.92	0.42	12	0.05	-754.00	1654.00	1319	20240314	-47.16	615	20241114	13.33	820	-15.00	20250113	658	5.93	20250217	1319	-47.16	20240314	615	13.33	20241114	N	079950	500	116 억	135694	N	N	N	N
20	20250226	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	698	7	2	1.01	7537147	10821	38.28	691	711	689	898	484	691	696.53	0.58	-2728	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	162	-0.93	0.42	12	0.05	-754.00	1654.00	1319	20240314	-47.08	615	20241114	13.50	820	-14.88	20250113	658	6.08	20250217	1319	-47.08	20240314	615	13.50	20241114	N	079950	500	116 억	135694	N	N	N	N
21	20250226	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	8	2	1.16	7428677	10664	37.73	691	711	690	898	484	691	696.61	0.58	-2728	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	162	-0.93	0.42	12	0.05	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	658	6.23	20250217	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	135694	N	N	N	N
22	20250226	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	14	2	2.03	5117533	7334	25.95	691	711	691	898	484	691	697.78	0.58	-2680	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	164	-0.94	0.43	12	0.03	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	658	7.14	20250217	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	135694	N	N	N	N
23	20250226	110709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	14	2	2.03	5074612	7273	25.73	691	711	691	898	484	691	697.73	0.58	-2669	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	164	-0.94	0.43	12	0.03	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	658	7.14	20250217	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	135694	N	N	N	N
24	20250226	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	706	15	2	2.17	5049249	7237	25.60	691	711	691	898	484	691	697.70	0.58	-2665	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	164	-0.94	0.43	12	0.03	-754.00	1654.00	1319	20240314	-46.47	615	20241114	14.80	820	-13.90	20250113	658	7.29	20250217	1319	-46.47	20240314	615	14.80	20241114	N	079950	500	116 억	135694	N	N	N	N
25	20250226	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	703	12	2	1.74	3413500	4918	17.40	691	711	691	898	484	691	694.08	0.58	-622	711	701	687	677	663	706	682	116	207	500	450	1	1	23200000	163	-0.93	0.43	12	0.02	-754.00	1654.00	1319	20240314	-46.70	615	20241114	14.31	820	-14.27	20250113	658	6.84	20250217	1319	-46.70	20240314	615	14.31	20241114	N	079950	500	116 억	135694	N	N	N	N
26	20250225	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	691	0	3	0.00	19397841	28251	61.48	690	697	673	898	484	691	686.62	0.60	-3651	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	160	-0.92	0.42	12	0.12	-754.00	1654.00	1319	20240314	-47.61	615	20241114	12.36	820	-15.73	20250113	658	5.02	20250217	1319	-47.61	20240314	615	12.36	20241114	N	079950	500	116 억	139065	N	N	N	N
27	20250225	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	-4	5	-0.58	16677491	24292	52.86	690	697	673	898	484	691	686.54	0.60	-1871	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	159	-0.91	0.42	12	0.10	-754.00	1654.00	1319	20240314	-47.92	615	20241114	11.71	820	-16.22	20250113	658	4.41	20250217	1319	-47.92	20240314	615	11.71	20241114	N	079950	500	116 억	139065	N	N	N	N
28	20250225	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	686	-5	5	-0.72	15693774	22858	49.74	690	697	673	898	484	691	686.58	0.60	-805	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	159	-0.91	0.41	12	0.10	-754.00	1654.00	1319	20240314	-47.99	615	20241114	11.54	820	-16.34	20250113	658	4.26	20250217	1319	-47.99	20240314	615	11.54	20241114	N	079950	500	116 억	139065	N	N	N	N
29	20250225	130708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	681	-10	5	-1.45	15326596	22319	48.57	690	697	673	898	484	691	686.71	0.60	-765	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	158	-0.90	0.41	12	0.10	-754.00	1654.00	1319	20240314	-48.37	615	20241114	10.73	820	-16.95	20250113	658	3.50	20250217	1319	-48.37	20240314	615	10.73	20241114	N	079950	500	116 억	139065	N	N	N	N
30	20250225	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	692	1	2	0.14	11986213	17413	37.89	690	697	673	898	484	691	688.35	0.60	-1141	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	161	-0.92	0.42	12	0.08	-754.00	1654.00	1319	20240314	-47.54	615	20241114	12.52	820	-15.61	20250113	658	5.17	20250217	1319	-47.54	20240314	615	12.52	20241114	N	079950	500	116 억	139065	N	N	N	N
31	20250225	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	693	2	2	0.29	11177126	16244	35.35	690	697	673	898	484	691	688.08	0.60	-1110	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	161	-0.92	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.46	615	20241114	12.68	820	-15.49	20250113	658	5.32	20250217	1319	-47.46	20240314	615	12.68	20241114	N	079950	500	116 억	139065	N	N	N	N
32	20250225	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	693	2	2	0.29	10840627	15759	34.29	690	693	673	898	484	691	687.90	0.60	-1064	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	161	-0.92	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.46	615	20241114	12.68	820	-15.49	20250113	658	5.32	20250217	1319	-47.46	20240314	615	12.68	20241114	N	079950	500	116 억	139065	N	N	N	N
33	20250225	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	690	-1	5	-0.14	5627351	8172	17.78	690	690	681	898	484	691	688.61	0.60	-1396	711	701	690	680	669	695	674	116	207	500	450	1	1	23200000	160	-0.92	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.69	615	20241114	12.20	820	-15.85	20250113	658	4.86	20250217	1319	-47.69	20240314	615	12.20	20241114	N	079950	500	116 억	139065	N	N	N	N
34	20250224	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	691	-9	5	-1.29	31849755	45954	31.54	693	700	679	910	490	700	693.08	0.61	-2648	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	160	-0.92	0.42	12	0.20	-754.00	1654.00	1319	20240314	-47.61	615	20241114	12.36	820	-15.73	20250113	658	5.02	20250217	1319	-47.61	20240314	615	12.36	20241114	N	079950	500	116 억	141693	N	N	N	N
35	20250224	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	692	-8	5	-1.14	30611553	44163	30.31	693	700	679	910	490	700	693.15	0.61	-2491	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	161	-0.92	0.42	12	0.19	-754.00	1654.00	1319	20240314	-47.54	615	20241114	12.52	820	-15.61	20250113	658	5.17	20250217	1319	-47.54	20240314	615	12.52	20241114	N	079950	500	116 억	141693	N	N	N	N
36	20250224	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	0	3	0.00	26157729	37791	25.94	693	700	679	910	490	700	692.17	0.61	-2487	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.16	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	658	6.38	20250217	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	141693	N	N	N	N
37	20250224	130701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	698	-2	5	-0.29	23049741	33339	22.88	693	700	679	910	490	700	691.37	0.61	-1250	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.14	-754.00	1654.00	1319	20240314	-47.08	615	20241114	13.50	820	-14.88	20250113	658	6.08	20250217	1319	-47.08	20240314	615	13.50	20241114	N	079950	500	116 억	141693	N	N	N	N
38	20250224	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	696	-4	5	-0.57	22177792	32077	22.02	693	700	679	910	490	700	691.39	0.61	-1380	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	161	-0.92	0.42	12	0.14	-754.00	1654.00	1319	20240314	-47.23	615	20241114	13.17	820	-15.12	20250113	658	5.78	20250217	1319	-47.23	20240314	615	13.17	20241114	N	079950	500	116 억	141693	N	N	N	N
39	20250224	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	-1	5	-0.14	21876552	31644	21.72	693	700	679	910	490	700	691.33	0.61	-1438	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.14	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	658	6.23	20250217	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	141693	N	N	N	N
40	20250224	100656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	-1	5	-0.14	19655600	28439	19.52	693	699	679	910	490	700	691.15	0.61	-888	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.12	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	658	6.23	20250217	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	141693	N	N	N	N
41	20250224	090701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	697	-3	5	-0.43	13787313	19979	13.71	693	699	679	910	490	700	690.09	0.61	3096	767	733	706	672	645	750	689	116	210	500	460	1	1	23200000	162	-0.92	0.42	12	0.09	-754.00	1654.00	1319	20240314	-47.16	615	20241114	13.33	820	-15.00	20250113	658	5.93	20250217	1319	-47.16	20240314	615	13.33	20241114	N	079950	500	116 억	141693	N	N	N	N
42	20250221	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	21	2	3.09	103153587	145677	727.11	679	740	679	882	476	679	708.10	0.55	14412	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	162	-0.93	0.42	12	0.63	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	658	6.38	20250217	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	127281	N	N	N	N
43	20250221	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	706	27	2	3.98	100272205	141567	706.60	679	740	679	882	476	679	708.30	0.55	14782	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	164	-0.94	0.43	12	0.61	-754.00	1654.00	1319	20240314	-46.47	615	20241114	14.80	820	-13.90	20250113	658	7.29	20250217	1319	-46.47	20240314	615	14.80	20241114	N	079950	500	116 억	127281	N	N	N	N
44	20250221	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	709	30	2	4.42	96178132	135781	677.72	679	740	679	882	476	679	708.33	0.55	14756	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	164	-0.94	0.43	12	0.59	-754.00	1654.00	1319	20240314	-46.25	615	20241114	15.28	820	-13.54	20250113	658	7.75	20250217	1319	-46.25	20240314	615	15.28	20241114	N	079950	500	116 억	127281	N	N	N	N
45	20250221	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	708	29	2	4.27	93401465	131837	658.03	679	740	679	882	476	679	708.46	0.55	16463	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	164	-0.94	0.43	12	0.57	-754.00	1654.00	1319	20240314	-46.32	615	20241114	15.12	820	-13.66	20250113	658	7.60	20250217	1319	-46.32	20240314	615	15.12	20241114	N	079950	500	116 억	127281	N	N	N	N
46	20250221	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	26	2	3.83	89561716	126394	630.87	679	740	679	882	476	679	708.59	0.55	17406	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	164	-0.94	0.43	12	0.54	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	658	7.14	20250217	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	127281	N	N	N	N
47	20250221	110654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	710	31	2	4.57	82757989	116713	582.55	679	740	679	882	476	679	709.07	0.55	17815	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	165	-0.94	0.43	12	0.50	-754.00	1654.00	1319	20240314	-46.17	615	20241114	15.45	820	-13.41	20250113	658	7.90	20250217	1319	-46.17	20240314	615	15.45	20241114	N	079950	500	116 억	127281	N	N	N	N
48	20250221	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	683	4	2	0.59	21317103	30723	153.35	679	708	679	882	476	679	693.85	0.55	-5007	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	158	-0.91	0.41	12	0.13	-754.00	1654.00	1319	20240314	-48.22	615	20241114	11.06	820	-16.71	20250113	658	3.80	20250217	1319	-48.22	20240314	615	11.06	20241114	N	079950	500	116 억	127281	N	N	N	N
49	20250221	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	684	5	2	0.74	2070696	3049	15.22	679	684	679	882	476	679	679.14	0.55	84	705	691	684	670	663	688	667	116	203	500	440	1	1	23200000	159	-0.91	0.41	12	0.01	-754.00	1654.00	1319	20240314	-48.14	615	20241114	11.22	820	-16.59	20250113	658	3.95	20250217	1319	-48.14	20240314	615	11.22	20241114	N	079950	500	116 억	127281	N	N	N	N
50	20250220	160652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	679	-19	5	-2.72	13733725	19977	59.02	698	698	677	907	489	698	687.48	0.56	-3332	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	158	-0.90	0.41	12	0.09	-754.00	1654.00	1319	20240314	-48.52	615	20241114	10.41	820	-17.20	20250113	658	3.19	20250217	1319	-48.52	20240314	615	10.41	20241114	N	079950	500	116 억	130833	N	N	N	N
51	20250220	150654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	690	-8	5	-1.15	13240515	19253	56.88	698	698	677	907	489	698	687.71	0.56	-3500	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	160	-0.92	0.42	12	0.08	-754.00	1654.00	1319	20240314	-47.69	615	20241114	12.20	820	-15.85	20250113	658	4.86	20250217	1319	-47.69	20240314	615	12.20	20241114	N	079950	500	116 억	130833	N	N	N	N
52	20250220	140654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	-11	5	-1.58	11722374	17047	50.36	698	698	677	907	489	698	687.65	0.56	-3504	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	159	-0.91	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.92	615	20241114	11.71	820	-16.22	20250113	658	4.41	20250217	1319	-47.92	20240314	615	11.71	20241114	N	079950	500	116 억	130833	N	N	N	N
53	20250220	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	689	-9	5	-1.29	11445185	16641	49.16	698	698	677	907	489	698	687.77	0.56	-3491	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	160	-0.91	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.76	615	20241114	12.03	820	-15.98	20250113	658	4.71	20250217	1319	-47.76	20240314	615	12.03	20241114	N	079950	500	116 억	130833	N	N	N	N
54	20250220	120652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	689	-9	5	-1.29	11254332	16364	48.35	698	698	677	907	489	698	687.75	0.56	-3491	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	160	-0.91	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.76	615	20241114	12.03	820	-15.98	20250113	658	4.71	20250217	1319	-47.76	20240314	615	12.03	20241114	N	079950	500	116 억	130833	N	N	N	N
55	20250220	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	690	-8	5	-1.15	11214404	16306	48.17	698	698	677	907	489	698	687.75	0.56	-3449	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	160	-0.92	0.42	12	0.07	-754.00	1654.00	1319	20240314	-47.69	615	20241114	12.20	820	-15.85	20250113	658	4.86	20250217	1319	-47.69	20240314	615	12.20	20241114	N	079950	500	116 억	130833	N	N	N	N
56	20250220	100652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	690	-8	5	-1.15	6711194	9688	28.62	698	698	686	907	489	698	692.73	0.56	-2855	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	160	-0.92	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.69	615	20241114	12.20	820	-15.85	20250113	658	4.86	20250217	1319	-47.69	20240314	615	12.20	20241114	N	079950	500	116 억	130833	N	N	N	N
57	20250220	090656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	698	0	3	0.00	3221015	4627	13.67	698	698	690	907	489	698	696.13	0.56	-134	721	709	686	674	651	715	680	116	209	500	460	1	1	23200000	162	-0.93	0.42	12	0.02	-754.00	1654.00	1319	20240314	-47.08	615	20241114	13.50	820	-14.88	20250113	658	6.08	20250217	1319	-47.08	20240314	615	13.50	20241114	N	079950	500	116 억	130833	N	N	N	N
58	20250219	160650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	698	35	2	5.28	22860484	33731	133.69	663	698	663	861	465	663	677.09	0.50	5184	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	162	-0.93	0.42	12	0.15	-754.00	1654.00	1319	20240314	-47.08	615	20241114	13.50	820	-14.88	20250113	658	6.08	20250217	1319	-47.08	20240314	615	13.50	20241114	N	079950	500	116 억	116683	N	N	N	N
59	20250219	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	675	12	2	1.81	12654951	18870	74.79	663	680	663	861	465	663	670.64	0.50	184	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	157	-0.90	0.41	12	0.08	-754.00	1654.00	1319	20240314	-48.82	615	20241114	9.76	820	-17.68	20250113	658	2.58	20250217	1319	-48.82	20240314	615	9.76	20241114	N	079950	500	116 억	116683	N	N	N	N
60	20250219	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	672	9	2	1.36	12244869	18261	72.38	663	680	663	861	465	663	670.55	0.50	184	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	156	-0.89	0.41	12	0.08	-754.00	1654.00	1319	20240314	-49.05	615	20241114	9.27	820	-18.05	20250113	658	2.13	20250217	1319	-49.05	20240314	615	9.27	20241114	N	079950	500	116 억	116683	N	N	N	N
61	20250219	130650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	677	14	2	2.11	12212559	18213	72.19	663	680	663	861	465	663	670.54	0.50	184	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	157	-0.90	0.41	12	0.08	-754.00	1654.00	1319	20240314	-48.67	615	20241114	10.08	820	-17.44	20250113	658	2.89	20250217	1319	-48.67	20240314	615	10.08	20241114	N	079950	500	116 억	116683	N	N	N	N
62	20250219	120650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	678	15	2	2.26	11311270	16872	66.87	663	680	663	861	465	663	670.42	0.50	231	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	157	-0.90	0.41	12	0.07	-754.00	1654.00	1319	20240314	-48.60	615	20241114	10.24	820	-17.32	20250113	658	3.04	20250217	1319	-48.60	20240314	615	10.24	20241114	N	079950	500	116 억	116683	N	N	N	N
63	20250219	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	670	7	2	1.06	10572752	15782	62.55	663	680	663	861	465	663	669.92	0.50	181	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	155	-0.89	0.41	12	0.07	-754.00	1654.00	1319	20240314	-49.20	615	20241114	8.94	820	-18.29	20250113	658	1.82	20250217	1319	-49.20	20240314	615	8.94	20241114	N	079950	500	116 억	116683	N	N	N	N
64	20250219	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	677	14	2	2.11	7549464	11307	44.82	663	680	663	861	465	663	667.68	0.50	139	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	157	-0.90	0.41	12	0.05	-754.00	1654.00	1319	20240314	-48.67	615	20241114	10.08	820	-17.44	20250113	658	2.89	20250217	1319	-48.67	20240314	615	10.08	20241114	N	079950	500	116 억	116683	N	N	N	N
65	20250219	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	680	17	2	2.56	2288580	3448	13.67	663	680	663	861	465	663	663.74	0.50	-323	701	681	670	650	639	692	661	116	198	500	430	1	1	23200000	158	-0.90	0.41	12	0.01	-754.00	1654.00	1319	20240314	-48.45	615	20241114	10.57	820	-17.07	20250113	658	3.34	20250217	1319	-48.45	20240314	615	10.57	20241114	N	079950	500	116 억	116683	N	N	N	N
66	20250218	160649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	663	4	2	0.61	16922084	25229	49.08	659	690	659	856	462	659	670.77	0.50	129	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	154	-0.88	0.40	12	0.11	-754.00	1654.00	1319	20240314	-49.73	615	20241114	7.80	820	-19.15	20250113	658	0.76	20250217	1319	-49.73	20240314	615	7.80	20241114	N	079950	500	116 억	116572	N	N	N	N
67	20250218	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	676	17	2	2.58	14876195	22158	43.10	659	690	659	856	462	659	671.37	0.50	592	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	157	-0.90	0.41	12	0.10	-754.00	1654.00	1319	20240314	-48.75	615	20241114	9.92	820	-17.56	20250113	658	2.74	20250217	1319	-48.75	20240314	615	9.92	20241114	N	079950	500	116 억	116572	N	N	N	N
68	20250218	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	672	13	2	1.97	14534696	21651	42.12	659	690	659	856	462	659	671.32	0.50	667	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	156	-0.89	0.41	12	0.09	-754.00	1654.00	1319	20240314	-49.05	615	20241114	9.27	820	-18.05	20250113	658	2.13	20250217	1319	-49.05	20240314	615	9.27	20241114	N	079950	500	116 억	116572	N	N	N	N
69	20250218	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	677	18	2	2.73	11857046	17649	34.33	659	690	659	856	462	659	671.83	0.50	-100	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	157	-0.90	0.41	12	0.08	-754.00	1654.00	1319	20240314	-48.67	615	20241114	10.08	820	-17.44	20250113	658	2.89	20250217	1319	-48.67	20240314	615	10.08	20241114	N	079950	500	116 억	116572	N	N	N	N
70	20250218	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	677	18	2	2.73	11795481	17558	34.15	659	690	659	856	462	659	671.80	0.50	-68	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	157	-0.90	0.41	12	0.08	-754.00	1654.00	1319	20240314	-48.67	615	20241114	10.08	820	-17.44	20250113	658	2.89	20250217	1319	-48.67	20240314	615	10.08	20241114	N	079950	500	116 억	116572	N	N	N	N
71	20250218	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	677	18	2	2.73	10857895	16161	31.44	659	690	659	856	462	659	671.86	0.50	66	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	157	-0.90	0.41	12	0.07	-754.00	1654.00	1319	20240314	-48.67	615	20241114	10.08	820	-17.44	20250113	658	2.89	20250217	1319	-48.67	20240314	615	10.08	20241114	N	079950	500	116 억	116572	N	N	N	N
72	20250218	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	672	13	2	1.97	8846742	13168	25.61	659	690	659	856	462	659	671.84	0.50	-90	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	156	-0.89	0.41	12	0.06	-754.00	1654.00	1319	20240314	-49.05	615	20241114	9.27	820	-18.05	20250113	658	2.13	20250217	1319	-49.05	20240314	615	9.27	20241114	N	079950	500	116 억	116572	N	N	N	N
73	20250218	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	672	13	2	1.97	4482859	6664	12.96	659	690	659	856	462	659	672.70	0.50	-124	713	686	672	645	631	679	638	116	197	500	430	1	1	23200000	156	-0.89	0.41	12	0.03	-754.00	1654.00	1319	20240314	-49.05	615	20241114	9.27	820	-18.05	20250113	658	2.13	20250217	1319	-49.05	20240314	615	9.27	20241114	N	079950	500	116 억	116572	N	N	N	N
74	20250217	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	659	-2	5	-0.30	34136393	51407	75.14	661	699	658	859	463	661	664.04	0.48	5045	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	153	-0.87	0.40	12	0.22	-754.00	1654.00	1319	20240314	-50.04	615	20241114	7.15	820	-19.63	20250113	658	0.15	20250217	1319	-50.04	20240314	615	7.15	20241114	N	079950	500	116 억	111580	N	N	N	N
75	20250217	150647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	661	0	3	0.00	31306666	47115	68.87	661	699	658	859	463	661	664.47	0.48	4909	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	153	-0.88	0.40	12	0.20	-754.00	1654.00	1319	20240314	-49.89	615	20241114	7.48	820	-19.39	20250113	658	0.46	20250217	1319	-49.89	20240314	615	7.48	20241114	N	079950	500	116 억	111580	N	N	N	N
76	20250217	140646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	661	0	3	0.00	26996231	40591	59.33	661	699	661	859	463	661	665.08	0.48	3962	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	153	-0.88	0.40	12	0.17	-754.00	1654.00	1319	20240314	-49.89	615	20241114	7.48	820	-19.39	20250113	661	0.00	20250217	1319	-49.89	20240314	615	7.48	20241114	N	079950	500	116 억	111580	N	N	N	N
77	20250217	130648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	669	8	2	1.21	22431907	33697	49.26	661	699	661	859	463	661	665.69	0.48	4155	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	155	-0.89	0.40	12	0.15	-754.00	1654.00	1319	20240314	-49.28	615	20241114	8.78	820	-18.41	20250113	661	1.21	20250217	1319	-49.28	20240314	615	8.78	20241114	N	079950	500	116 억	111580	N	N	N	N
78	20250217	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	667	6	2	0.91	22191434	33337	48.73	661	699	661	859	463	661	665.67	0.48	4313	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	155	-0.88	0.40	12	0.14	-754.00	1654.00	1319	20240314	-49.43	615	20241114	8.46	820	-18.66	20250113	661	0.91	20250217	1319	-49.43	20240314	615	8.46	20241114	N	079950	500	116 억	111580	N	N	N	N
79	20250217	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	671	10	2	1.51	21934492	32953	48.17	661	699	661	859	463	661	665.63	0.48	4313	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	156	-0.89	0.41	12	0.14	-754.00	1654.00	1319	20240314	-49.13	615	20241114	9.11	820	-18.17	20250113	661	1.51	20250217	1319	-49.13	20240314	615	9.11	20241114	N	079950	500	116 억	111580	N	N	N	N
80	20250217	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	667	6	2	0.91	21352221	32082	46.90	661	699	661	859	463	661	665.55	0.48	4426	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	155	-0.88	0.40	12	0.14	-754.00	1654.00	1319	20240314	-49.43	615	20241114	8.46	820	-18.66	20250113	661	0.91	20250217	1319	-49.43	20240314	615	8.46	20241114	N	079950	500	116 억	111580	N	N	N	N
81	20250217	090647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	692	31	2	4.69	14797841	22266	32.55	661	699	661	859	463	661	664.59	0.48	4311	701	681	671	651	641	676	646	116	198	500	430	1	1	23200000	161	-0.92	0.42	12	0.10	-754.00	1654.00	1319	20240314	-47.54	615	20241114	12.52	820	-15.61	20250113	661	4.69	20250217	1319	-47.54	20240314	615	12.52	20241114	N	079950	500	116 억	111580	N	N	N	N
82	20250214	160643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	661	-30	5	-4.34	46210125	68410	730.02	685	691	661	898	484	691	675.49	0.54	-13569	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	153	-0.88	0.40	12	0.29	-754.00	1654.00	1319	20240314	-49.89	615	20241114	7.48	820	-19.39	20250113	661	0.00	20250214	1319	-49.89	20240314	615	7.48	20241114	N	079950	500	116 억	125197	N	N	N	N
83	20250214	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	669	-22	5	-3.18	43278619	63979	682.73	685	691	667	898	484	691	676.45	0.54	-11649	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	155	-0.89	0.40	12	0.28	-754.00	1654.00	1319	20240314	-49.28	615	20241114	8.78	820	-18.41	20250113	667	0.30	20250214	1319	-49.28	20240314	615	8.78	20241114	N	079950	500	116 억	125197	N	N	N	N
84	20250214	140643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	678	-13	5	-1.88	37210764	54928	586.15	685	691	668	898	484	691	677.45	0.54	-12665	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	157	-0.90	0.41	12	0.24	-754.00	1654.00	1319	20240314	-48.60	615	20241114	10.24	820	-17.32	20250113	668	1.50	20250214	1319	-48.60	20240314	615	10.24	20241114	N	079950	500	116 억	125197	N	N	N	N
85	20250214	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	680	-11	5	-1.59	30012107	44236	472.05	685	691	668	898	484	691	678.45	0.54	-5369	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	158	-0.90	0.41	12	0.19	-754.00	1654.00	1319	20240314	-48.45	615	20241114	10.57	820	-17.07	20250113	668	1.80	20250214	1319	-48.45	20240314	615	10.57	20241114	N	079950	500	116 억	125197	N	N	N	N
86	20250214	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	678	-13	5	-1.88	23889615	35126	374.84	685	691	675	898	484	691	680.11	0.54	641	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	157	-0.90	0.41	12	0.15	-754.00	1654.00	1319	20240314	-48.60	615	20241114	10.24	820	-17.32	20250113	675	0.44	20250214	1319	-48.60	20240314	615	10.24	20241114	N	079950	500	116 억	125197	N	N	N	N
87	20250214	110640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	684	-7	5	-1.01	22804348	33526	357.76	685	691	675	898	484	691	680.20	0.54	673	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	159	-0.91	0.41	12	0.14	-754.00	1654.00	1319	20240314	-48.14	615	20241114	11.22	820	-16.59	20250113	675	1.33	20250214	1319	-48.14	20240314	615	11.22	20241114	N	079950	500	116 억	125197	N	N	N	N
88	20250214	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	678	-13	5	-1.88	22776324	33485	357.33	685	691	675	898	484	691	680.19	0.54	712	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	157	-0.90	0.41	12	0.14	-754.00	1654.00	1319	20240314	-48.60	615	20241114	10.24	820	-17.32	20250113	675	0.44	20250214	1319	-48.60	20240314	615	10.24	20241114	N	079950	500	116 억	125197	N	N	N	N
89	20250214	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	684	-7	5	-1.01	9193866	13449	143.52	685	691	675	898	484	691	683.61	0.54	572	725	708	694	677	663	716	685	116	207	500	450	1	1	23200000	159	-0.91	0.41	12	0.06	-754.00	1654.00	1319	20240314	-48.14	615	20241114	11.22	820	-16.59	20250113	675	1.33	20250214	1319	-48.14	20240314	615	11.22	20241114	N	079950	500	116 억	125197	N	N	N	N
90	20250213	160637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	691	3	2	0.44	6455767	9368	43.40	688	711	680	894	482	688	689.13	0.54	-724	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	160	-0.92	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.61	615	20241114	12.36	820	-15.73	20250113	680	1.62	20250213	1319	-47.61	20240314	615	12.36	20241114	N	079950	500	116 억	125957	N	N	N	N
91	20250213	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	698	10	2	1.45	6169970	8955	41.49	688	711	680	894	482	688	689.00	0.54	-747	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	162	-0.93	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.08	615	20241114	13.50	820	-14.88	20250113	680	2.65	20250213	1319	-47.08	20240314	615	13.50	20241114	N	079950	500	116 억	125957	N	N	N	N
92	20250213	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	11	2	1.60	6151872	8929	41.37	688	711	680	894	482	688	688.98	0.54	-763	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	162	-0.93	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	680	2.79	20250213	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	125957	N	N	N	N
93	20250213	130637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	11	2	1.60	6150474	8927	41.36	688	711	680	894	482	688	688.97	0.54	-763	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	162	-0.93	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	680	2.79	20250213	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	125957	N	N	N	N
94	20250213	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	699	11	2	1.60	6089783	8840	40.95	688	711	680	894	482	688	688.89	0.54	-757	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	162	-0.93	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.01	615	20241114	13.66	820	-14.76	20250113	680	2.79	20250213	1319	-47.01	20240314	615	13.66	20241114	N	079950	500	116 억	125957	N	N	N	N
95	20250213	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	689	1	2	0.15	5357530	7792	36.10	688	711	680	894	482	688	687.57	0.54	63	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	160	-0.91	0.42	12	0.03	-754.00	1654.00	1319	20240314	-47.76	615	20241114	12.03	820	-15.98	20250113	680	1.32	20250213	1319	-47.76	20240314	615	12.03	20241114	N	079950	500	116 억	125957	N	N	N	N
96	20250213	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	12	2	1.74	5080510	7389	34.23	688	711	680	894	482	688	687.58	0.54	65	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	162	-0.93	0.42	12	0.03	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	680	2.94	20250213	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	125957	N	N	N	N
97	20250213	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	687	-1	5	-0.15	3508885	5107	23.66	688	688	680	894	482	688	687.07	0.54	-343	732	710	699	677	666	704	671	116	206	500	450	1	1	23200000	159	-0.91	0.42	12	0.02	-754.00	1654.00	1319	20240314	-47.92	615	20241114	11.71	820	-16.22	20250113	680	1.03	20250213	1319	-47.92	20240314	615	11.71	20241114	N	079950	500	116 억	125957	N	N	N	N
98	20250212	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	688	-13	5	-1.85	15026854	21580	100.71	699	721	688	911	491	701	696.33	0.55	-1105	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	160	-0.91	0.42	12	0.09	-754.00	1654.00	1319	20240314	-47.84	615	20241114	11.87	820	-16.10	20250113	680	1.18	20250204	1319	-47.84	20240314	615	11.87	20241114	N	079950	500	116 억	127199	N	N	N	N
99	20250212	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	695	-6	5	-0.86	13227951	18968	88.52	699	721	689	911	491	701	697.38	0.55	-1247	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	161	-0.92	0.42	12	0.08	-754.00	1654.00	1319	20240314	-47.31	615	20241114	13.01	820	-15.24	20250113	680	2.21	20250204	1319	-47.31	20240314	615	13.01	20241114	N	079950	500	116 억	127199	N	N	N	N
100	20250212	140633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	-1	5	-0.14	7607806	10864	50.70	699	721	696	911	491	701	700.28	0.55	-1247	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.05	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	680	2.94	20250204	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	127199	N	N	N	N
101	20250212	130635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	4	2	0.57	7533671	10758	50.21	699	721	696	911	491	701	700.29	0.55	-1247	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.05	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	680	3.68	20250204	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	127199	N	N	N	N
102	20250212	120633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	-1	5	-0.14	6304165	9003	42.02	699	721	696	911	491	701	700.23	0.55	-1247	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	162	-0.93	0.42	12	0.04	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	680	2.94	20250204	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	127199	N	N	N	N
103	20250212	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	697	-4	5	-0.57	6053526	8644	40.34	699	721	696	911	491	701	700.32	0.55	-1247	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	162	-0.92	0.42	12	0.04	-754.00	1654.00	1319	20240314	-47.16	615	20241114	13.33	820	-15.00	20250113	680	2.50	20250204	1319	-47.16	20240314	615	13.33	20241114	N	079950	500	116 억	127199	N	N	N	N
104	20250212	100632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	703	2	2	0.29	2371232	3382	15.78	699	721	699	911	491	701	701.13	0.55	-112	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	163	-0.93	0.43	12	0.01	-754.00	1654.00	1319	20240314	-46.70	615	20241114	14.31	820	-14.27	20250113	680	3.38	20250204	1319	-46.70	20240314	615	14.31	20241114	N	079950	500	116 억	127199	N	N	N	N
105	20250212	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	701	0	3	0.00	789361	1127	5.26	699	701	699	911	491	701	700.41	0.55	-116	746	723	711	688	676	735	700	116	210	500	460	1	1	23200000	163	-0.93	0.42	12	0.00	-754.00	1654.00	1319	20240314	-46.85	615	20241114	13.98	820	-14.51	20250113	680	3.09	20250204	1319	-46.85	20240314	615	13.98	20241114	N	079950	500	116 억	127199	N	N	N	N
106	20250211	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	701	1	2	0.14	15100594	21422	54.70	699	734	699	910	490	700	704.91	0.55	347	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	163	-0.93	0.42	12	0.09	-754.00	1654.00	1319	20240314	-46.85	615	20241114	13.98	820	-14.51	20250113	680	3.09	20250204	1319	-46.85	20240314	615	13.98	20241114	N	079950	500	116 억	126925	N	N	N	N
107	20250211	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	5	2	0.71	14604440	20715	52.90	699	734	699	910	490	700	705.02	0.55	506	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.09	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	680	3.68	20250204	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	126925	N	N	N	N
108	20250211	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	5	2	0.71	13182818	18686	47.71	699	734	699	910	490	700	705.49	0.55	498	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.08	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	680	3.68	20250204	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	126925	N	N	N	N
109	20250211	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	708	8	2	1.14	12623780	17892	45.69	699	734	699	910	490	700	705.55	0.55	462	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.08	-754.00	1654.00	1319	20240314	-46.32	615	20241114	15.12	820	-13.66	20250113	680	4.12	20250204	1319	-46.32	20240314	615	15.12	20241114	N	079950	500	116 억	126925	N	N	N	N
110	20250211	120632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	709	9	2	1.29	11513321	16310	41.65	699	734	699	910	490	700	705.91	0.55	465	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	164	-0.94	0.43	12	0.07	-754.00	1654.00	1319	20240314	-46.25	615	20241114	15.28	820	-13.54	20250113	680	4.26	20250204	1319	-46.25	20240314	615	15.28	20241114	N	079950	500	116 억	126925	N	N	N	N
111	20250211	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	710	10	2	1.43	10354225	14657	37.43	699	734	699	910	490	700	706.44	0.55	-33	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	165	-0.94	0.43	12	0.06	-754.00	1654.00	1319	20240314	-46.17	615	20241114	15.45	820	-13.41	20250113	680	4.41	20250204	1319	-46.17	20240314	615	15.45	20241114	N	079950	500	116 억	126925	N	N	N	N
112	20250211	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	720	20	2	2.86	9436902	13361	34.12	699	734	699	910	490	700	706.30	0.55	-101	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	167	-0.95	0.44	12	0.06	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	680	5.88	20250204	1319	-45.41	20240314	615	17.07	20241114	N	079950	500	116 억	126925	N	N	N	N
113	20250211	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	701	1	2	0.14	4231523	6032	15.40	699	734	699	910	490	700	701.51	0.55	-195	753	726	713	686	673	720	680	116	210	500	460	1	1	23200000	163	-0.93	0.42	12	0.03	-754.00	1654.00	1319	20240314	-46.85	615	20241114	13.98	820	-14.51	20250113	680	3.09	20250204	1319	-46.85	20240314	615	13.98	20241114	N	079950	500	116 억	126925	N	N	N	N
114	20250210	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	700	-20	5	-2.78	27741727	39157	260.75	720	740	700	936	504	720	708.47	0.55	535	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	162	-0.93	0.42	12	0.17	-754.00	1654.00	1319	20240314	-46.93	615	20241114	13.82	820	-14.63	20250113	680	2.94	20250204	1319	-46.93	20240314	615	13.82	20241114	N	079950	500	116 억	126464	N	N	N	N
115	20250210	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	712	-8	5	-1.11	25049265	35311	235.14	720	740	700	936	504	720	709.39	0.55	647	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	165	-0.94	0.43	12	0.15	-754.00	1654.00	1319	20240314	-46.02	615	20241114	15.77	820	-13.17	20250113	680	4.71	20250204	1319	-46.02	20240314	615	15.77	20241114	N	079950	500	116 억	126464	N	N	N	N
116	20250210	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	707	-13	5	-1.81	24890034	35086	233.64	720	740	700	936	504	720	709.40	0.55	648	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	164	-0.94	0.43	12	0.15	-754.00	1654.00	1319	20240314	-46.40	615	20241114	14.96	820	-13.78	20250113	680	3.97	20250204	1319	-46.40	20240314	615	14.96	20241114	N	079950	500	116 억	126464	N	N	N	N
117	20250210	130630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	-15	5	-2.08	17695809	24950	166.15	720	740	700	936	504	720	709.25	0.55	220	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	164	-0.94	0.43	12	0.11	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	680	3.68	20250204	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	126464	N	N	N	N
118	20250210	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	708	-12	5	-1.67	9203431	13103	87.25	720	720	700	936	504	720	702.39	0.55	1494	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	164	-0.94	0.43	12	0.06	-754.00	1654.00	1319	20240314	-46.32	615	20241114	15.12	820	-13.66	20250113	680	4.12	20250204	1319	-46.32	20240314	615	15.12	20241114	N	079950	500	116 억	126464	N	N	N	N
119	20250210	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	706	-14	5	-1.94	7559905	10758	71.64	720	720	700	936	504	720	702.72	0.55	1492	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	164	-0.94	0.43	12	0.05	-754.00	1654.00	1319	20240314	-46.47	615	20241114	14.80	820	-13.90	20250113	680	3.82	20250204	1319	-46.47	20240314	615	14.80	20241114	N	079950	500	116 억	126464	N	N	N	N
120	20250210	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	708	-12	5	-1.67	2254382	3191	21.25	720	720	700	936	504	720	706.48	0.55	1398	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	164	-0.94	0.43	12	0.01	-754.00	1654.00	1319	20240314	-46.32	615	20241114	15.12	820	-13.66	20250113	680	4.12	20250204	1319	-46.32	20240314	615	15.12	20241114	N	079950	500	116 억	126464	N	N	N	N
121	20250210	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	720	0	3	0.00	291600	405	2.70	720	720	720	936	504	720	720.00	0.55	-60	730	724	720	714	710	728	718	116	216	500	470	1	1	23200000	167	-0.95	0.44	12	0.00	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	680	5.88	20250204	1319	-45.41	20240314	615	17.07	20241114	N	079950	500	116 억	126464	N	N	N	N
122	20250207	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	720	-6	5	-0.83	10836883	15015	36.12	716	726	716	943	509	726	721.74	0.55	-982	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	167	-0.95	0.44	12	0.06	-754.00	1654.00	1319	20240314	-45.41	615	20241114	17.07	820	-12.20	20250113	680	5.88	20250204	1319	-45.41	20240314	615	17.07	20241114	N	079950	500	116 억	127352	N	N	N	N
123	20250207	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	725	-1	5	-0.14	10498903	14546	34.99	716	726	716	943	509	726	721.77	0.55	-695	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.06	-754.00	1654.00	1319	20240314	-45.03	615	20241114	17.89	820	-11.59	20250113	680	6.62	20250204	1319	-45.03	20240314	615	17.89	20241114	N	079950	500	116 억	127352	N	N	N	N
124	20250207	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	721	-5	5	-0.69	7588209	10516	25.30	716	726	716	943	509	726	721.59	0.55	-1023	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	167	-0.96	0.44	12	0.05	-754.00	1654.00	1319	20240314	-45.34	615	20241114	17.24	820	-12.07	20250113	680	6.03	20250204	1319	-45.34	20240314	615	17.24	20241114	N	079950	500	116 억	127352	N	N	N	N
125	20250207	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	722	-4	5	-0.55	7277306	10085	24.26	716	726	716	943	509	726	721.60	0.55	-1021	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.04	-754.00	1654.00	1319	20240314	-45.26	615	20241114	17.40	820	-11.95	20250113	680	6.18	20250204	1319	-45.26	20240314	615	17.40	20241114	N	079950	500	116 억	127352	N	N	N	N
126	20250207	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	724	-2	5	-0.28	5342286	7401	17.80	716	726	716	943	509	726	721.83	0.55	-821	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.03	-754.00	1654.00	1319	20240314	-45.11	615	20241114	17.72	820	-11.71	20250113	680	6.47	20250204	1319	-45.11	20240314	615	17.72	20241114	N	079950	500	116 억	127352	N	N	N	N
127	20250207	110616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	724	-2	5	-0.28	4828222	6689	16.09	716	726	716	943	509	726	721.82	0.55	-821	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.03	-754.00	1654.00	1319	20240314	-45.11	615	20241114	17.72	820	-11.71	20250113	680	6.47	20250204	1319	-45.11	20240314	615	17.72	20241114	N	079950	500	116 억	127352	N	N	N	N
128	20250207	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	724	-2	5	-0.28	2869676	3983	9.58	716	726	716	943	509	726	720.48	0.55	-379	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.02	-754.00	1654.00	1319	20240314	-45.11	615	20241114	17.72	820	-11.71	20250113	680	6.47	20250204	1319	-45.11	20240314	615	17.72	20241114	N	079950	500	116 억	127352	N	N	N	N
129	20250207	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	725	-1	5	-0.14	1884783	2624	6.31	716	726	716	943	509	726	718.29	0.55	-312	759	742	728	711	697	751	720	116	217	500	470	1	1	23200000	168	-0.96	0.44	12	0.01	-754.00	1654.00	1319	20240314	-45.03	615	20241114	17.89	820	-11.59	20250113	680	6.62	20250204	1319	-45.03	20240314	615	17.89	20241114	N	079950	500	116 억	127352	N	N	N	N
130	20250206	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	726	5	2	0.69	24046168	33010	225.83	714	745	714	937	505	721	728.45	0.51	8720	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	168	-0.96	0.44	12	0.14	-754.00	1654.00	1319	20240314	-44.96	615	20241114	18.05	820	-11.46	20250113	680	6.76	20250204	1319	-44.96	20240314	615	18.05	20241114	N	079950	500	116 억	118827	N	N	N	N
131	20250206	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	732	11	2	1.53	23656339	32474	222.17	714	745	714	937	505	721	728.47	0.51	8739	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	170	-0.97	0.44	12	0.14	-754.00	1654.00	1319	20240314	-44.50	615	20241114	19.02	820	-10.73	20250113	680	7.65	20250204	1319	-44.50	20240314	615	19.02	20241114	N	079950	500	116 억	118827	N	N	N	N
132	20250206	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	741	20	2	2.77	20764633	28528	195.17	714	745	714	937	505	721	727.87	0.51	8842	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	172	-0.98	0.45	12	0.12	-754.00	1654.00	1319	20240314	-43.82	615	20241114	20.49	820	-9.63	20250113	680	8.97	20250204	1319	-43.82	20240314	615	20.49	20241114	N	079950	500	116 억	118827	N	N	N	N
133	20250206	130605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	736	15	2	2.08	14953761	20630	141.14	714	739	714	937	505	721	724.86	0.51	6970	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	171	-0.98	0.44	12	0.09	-754.00	1654.00	1319	20240314	-44.20	615	20241114	19.67	820	-10.24	20250113	680	8.24	20250204	1319	-44.20	20240314	615	19.67	20241114	N	079950	500	116 억	118827	N	N	N	N
134	20250206	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	732	11	2	1.53	11049925	15298	104.66	714	739	714	937	505	721	722.31	0.51	7117	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	170	-0.97	0.44	12	0.07	-754.00	1654.00	1319	20240314	-44.50	615	20241114	19.02	820	-10.73	20250113	680	7.65	20250204	1319	-44.50	20240314	615	19.02	20241114	N	079950	500	116 억	118827	N	N	N	N
135	20250206	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	735	14	2	1.94	10521097	14574	99.71	714	739	714	937	505	721	721.91	0.51	7062	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	171	-0.97	0.44	12	0.06	-754.00	1654.00	1319	20240314	-44.28	615	20241114	19.51	820	-10.37	20250113	680	8.09	20250204	1319	-44.28	20240314	615	19.51	20241114	N	079950	500	116 억	118827	N	N	N	N
136	20250206	100600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	721	0	3	0.00	2990884	4173	28.55	714	721	714	937	505	721	716.72	0.51	1873	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	167	-0.96	0.44	12	0.02	-754.00	1654.00	1319	20240314	-45.34	615	20241114	17.24	820	-12.07	20250113	680	6.03	20250204	1319	-45.34	20240314	615	17.24	20241114	N	079950	500	116 억	118827	N	N	N	N
137	20250206	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	721	0	3	0.00	204946	287	1.96	714	721	714	937	505	721	714.10	0.51	-41	741	730	715	704	689	736	710	116	216	500	470	1	1	23200000	167	-0.96	0.44	12	0.00	-754.00	1654.00	1319	20240314	-45.34	615	20241114	17.24	820	-12.07	20250113	680	6.03	20250204	1319	-45.34	20240314	615	17.24	20241114	N	079950	500	116 억	118827	N	N	N	N
138	20250205	160557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	721	17	2	2.41	10348804	14518	43.55	704	726	700	915	493	704	712.83	0.51	1614	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	167	-0.96	0.44	12	0.06	-754.00	1654.00	1319	20240314	-45.34	615	20241114	17.24	820	-12.07	20250113	680	6.03	20250204	1319	-45.34	20240314	615	17.24	20241114	N	079950	500	116 억	117261	N	N	N	N
139	20250205	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	715	11	2	1.56	7584374	10670	32.00	704	726	700	915	493	704	710.81	0.51	1772	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.05	-754.00	1654.00	1319	20240314	-45.79	615	20241114	16.26	820	-12.80	20250113	680	5.15	20250204	1319	-45.79	20240314	615	16.26	20241114	N	079950	500	116 억	117261	N	N	N	N
140	20250205	140600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	716	12	2	1.70	6727732	9472	28.41	704	726	700	915	493	704	710.28	0.51	1428	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.04	-754.00	1654.00	1319	20240314	-45.72	615	20241114	16.42	820	-12.68	20250113	680	5.29	20250204	1319	-45.72	20240314	615	16.42	20241114	N	079950	500	116 억	117261	N	N	N	N
141	20250205	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	716	12	2	1.70	6315176	8893	26.67	704	726	700	915	493	704	710.13	0.51	1373	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.04	-754.00	1654.00	1319	20240314	-45.72	615	20241114	16.42	820	-12.68	20250113	680	5.29	20250204	1319	-45.72	20240314	615	16.42	20241114	N	079950	500	116 억	117261	N	N	N	N
142	20250205	120600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	711	7	2	0.99	6168814	8688	26.06	704	726	700	915	493	704	710.04	0.51	1375	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	165	-0.94	0.43	12	0.04	-754.00	1654.00	1319	20240314	-46.10	615	20241114	15.61	820	-13.29	20250113	680	4.56	20250204	1319	-46.10	20240314	615	15.61	20241114	N	079950	500	116 억	117261	N	N	N	N
143	20250205	110600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	716	12	2	1.70	5811391	8186	24.55	704	726	700	915	493	704	709.92	0.51	1376	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.04	-754.00	1654.00	1319	20240314	-45.72	615	20241114	16.42	820	-12.68	20250113	680	5.29	20250204	1319	-45.72	20240314	615	16.42	20241114	N	079950	500	116 억	117261	N	N	N	N
144	20250205	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	715	11	2	1.56	5659609	7974	23.92	704	726	700	915	493	704	709.76	0.51	1380	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	166	-0.95	0.43	12	0.03	-754.00	1654.00	1319	20240314	-45.79	615	20241114	16.26	820	-12.80	20250113	680	5.15	20250204	1319	-45.79	20240314	615	16.26	20241114	N	079950	500	116 억	117261	N	N	N	N
145	20250205	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	719	15	2	2.13	4236675	5973	17.92	704	726	700	915	493	704	709.30	0.51	1343	734	718	699	683	664	709	674	116	211	500	460	1	1	23200000	167	-0.95	0.43	12	0.03	-754.00	1654.00	1319	20240314	-45.49	615	20241114	16.91	820	-12.32	20250113	680	5.74	20250204	1319	-45.49	20240314	615	16.91	20241114	N	079950	500	116 억	117261	N	N	N	N
146	20250204	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	704	-11	5	-1.54	23365028	33224	82.28	709	715	680	929	501	715	703.26	0.52	-3543	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	163	-0.93	0.43	12	0.14	-754.00	1654.00	1319	20240314	-46.63	615	20241114	14.47	820	-14.15	20250113	680	3.53	20250204	1319	-46.63	20240314	615	14.47	20241114	N	079950	500	116 억	120874	N	N	N	N
147	20250204	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	712	-3	5	-0.42	22523371	32029	79.32	709	715	680	929	501	715	703.22	0.52	-2595	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	165	-0.94	0.43	12	0.14	-754.00	1654.00	1319	20240314	-46.02	615	20241114	15.77	820	-13.17	20250113	680	4.71	20250204	1319	-46.02	20240314	615	15.77	20241114	N	079950	500	116 억	120874	N	N	N	N
148	20250204	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	709	-6	5	-0.84	22273514	31677	78.45	709	715	680	929	501	715	703.14	0.52	-2541	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	164	-0.94	0.43	12	0.14	-754.00	1654.00	1319	20240314	-46.25	615	20241114	15.28	820	-13.54	20250113	680	4.26	20250204	1319	-46.25	20240314	615	15.28	20241114	N	079950	500	116 억	120874	N	N	N	N
149	20250204	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	705	-10	5	-1.40	19395616	27590	68.33	709	715	680	929	501	715	702.99	0.52	-2746	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	164	-0.94	0.43	12	0.12	-754.00	1654.00	1319	20240314	-46.55	615	20241114	14.63	820	-14.02	20250113	680	3.68	20250204	1319	-46.55	20240314	615	14.63	20241114	N	079950	500	116 억	120874	N	N	N	N
150	20250204	120559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	710	-5	5	-0.70	8689945	12430	30.78	709	715	680	929	501	715	699.11	0.52	1702	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	165	-0.94	0.43	12	0.05	-754.00	1654.00	1319	20240314	-46.17	615	20241114	15.45	820	-13.41	20250113	680	4.41	20250204	1319	-46.17	20240314	615	15.45	20241114	N	079950	500	116 억	120874	N	N	N	N
151	20250204	110547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	711	-4	5	-0.56	7833202	11211	27.77	709	715	680	929	501	715	698.71	0.52	1726	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	165	-0.94	0.43	12	0.05	-754.00	1654.00	1319	20240314	-46.10	615	20241114	15.61	820	-13.29	20250113	680	4.56	20250204	1319	-46.10	20240314	615	15.61	20241114	N	079950	500	116 억	120874	N	N	N	N
152	20250204	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	713	-2	5	-0.28	7291807	10449	25.88	709	715	680	929	501	715	697.85	0.52	1862	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	165	-0.95	0.43	12	0.05	-754.00	1654.00	1319	20240314	-45.94	615	20241114	15.93	820	-13.05	20250113	680	4.85	20250204	1319	-45.94	20240314	615	15.93	20241114	N	079950	500	116 억	120874	N	N	N	N
153	20250204	090551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	693	-22	5	-3.08	4473269	6438	15.94	709	709	680	929	501	715	694.82	0.52	3160	725	719	709	703	693	723	707	116	214	500	470	1	1	23200000	161	-0.92	0.42	12	0.03	-754.00	1654.00	1319	20240314	-47.46	615	20241114	12.68	820	-15.49	20250113	680	1.91	20250204	1319	-47.46	20240314	615	12.68	20241114	N	079950	500	116 억	120874	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History