KissMeData/282880/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 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	161152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14950	-850	5	-5.38	1462988100	96600	237.78	15650	15670	14880	20500	11060	15800	15144.82	1.04	-13848	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1666	13.89	0.99	12	0.87	1076.00	15152.00	28618	20240223	-47.76	11243	20241210	32.97	18840	-20.65	20250219	13080	14.30	20250102	28200	-46.99	20240312	11570	29.21	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
3	20250228	151157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	-900	5	-5.70	1422666510	93898	231.13	15650	15670	14880	20500	11060	15800	15151.19	1.04	-14352	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1660	13.85	0.98	12	0.84	1076.00	15152.00	28618	20240223	-47.93	11243	20241210	32.53	18840	-20.91	20250219	13080	13.91	20250102	28200	-47.16	20240312	11570	28.78	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
4	20250228	141158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15060	-740	5	-4.68	1222381140	80480	198.10	15650	15670	14910	20500	11060	15800	15188.63	1.04	-13704	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1678	14.00	0.99	12	0.72	1076.00	15152.00	28618	20240223	-47.38	11243	20241210	33.95	18840	-20.06	20250219	13080	15.14	20250102	28200	-46.60	20240312	11570	30.16	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
5	20250228	131151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14950	-850	5	-5.38	1155979340	76068	187.24	15650	15670	14910	20500	11060	15800	15196.66	1.04	-12238	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1666	13.89	0.99	12	0.68	1076.00	15152.00	28618	20240223	-47.76	11243	20241210	32.97	18840	-20.65	20250219	13080	14.30	20250102	28200	-46.99	20240312	11570	29.21	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
6	20250228	121146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	-820	5	-5.19	1039310090	68261	168.02	15650	15670	14970	20500	11060	15800	15225.53	1.04	-12048	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1669	13.92	0.99	12	0.61	1076.00	15152.00	28618	20240223	-47.66	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28200	-46.88	20240312	11570	29.47	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
7	20250228	111150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15120	-680	5	-4.30	827255430	54143	133.27	15650	15670	15050	20500	11060	15800	15279.08	1.04	-11489	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1685	14.05	1.00	12	0.49	1076.00	15152.00	28618	20240223	-47.17	11243	20241210	34.48	18840	-19.75	20250219	13080	15.60	20250102	28200	-46.38	20240312	11570	30.68	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
8	20250228	101148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15220	-580	5	-3.67	484581280	31533	77.62	15650	15670	15200	20500	11060	15800	15367.43	1.04	-8185	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1696	14.14	1.00	12	0.28	1076.00	15152.00	28618	20240223	-46.82	11243	20241210	35.37	18840	-19.21	20250219	13080	16.36	20250102	28200	-46.03	20240312	11570	31.55	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
9	20250228	091152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15380	-420	5	-2.66	172665480	11167	27.49	15650	15670	15360	20500	11060	15800	15462.12	1.04	-2997	16253	16026	15883	15656	15513	15955	15585	56	4700	500	11370	10	1	11141807	1714	14.29	1.02	12	0.10	1076.00	15152.00	28618	20240223	-46.26	11243	20241210	36.80	18840	-18.37	20250219	13080	17.58	20250102	28200	-45.46	20240312	11570	32.93	20241210	4.00	N	282880	500	55 억	116315	N	N	1	N	N
10	20250227	161138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15800	-50	5	-0.32	639644050	40346	83.04	15850	16110	15740	20600	11100	15850	15853.97	1.08	-4928	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1760	14.68	1.04	12	0.36	1076.00	15152.00	28618	20240223	-44.79	11243	20241210	40.53	18840	-16.14	20250219	13080	20.80	20250102	28200	-43.97	20240227	11570	36.56	20241210	3.95	N	282880	500	55 억	120542	N	N	1	N	N
11	20250227	151140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15840	-10	5	-0.06	625665980	39463	81.22	15850	16110	15740	20600	11100	15850	15854.50	1.08	-4802	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1765	14.72	1.05	12	0.35	1076.00	15152.00	28618	20240223	-44.65	11243	20241210	40.89	18840	-15.92	20250219	13080	21.10	20250102	28200	-43.83	20240227	11570	36.91	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
12	20250227	141142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15780	-70	5	-0.44	524074920	33025	67.97	15850	16110	15740	20600	11100	15850	15869.04	1.08	-5225	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1758	14.67	1.04	12	0.30	1076.00	15152.00	28618	20240223	-44.86	11243	20241210	40.35	18840	-16.24	20250219	13080	20.64	20250102	28200	-44.04	20240227	11570	36.39	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
13	20250227	131140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15810	-40	5	-0.25	472831570	29781	61.30	15850	16110	15740	20600	11100	15850	15876.95	1.08	-5033	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1762	14.69	1.04	12	0.27	1076.00	15152.00	28618	20240223	-44.76	11243	20241210	40.62	18840	-16.08	20250219	13080	20.87	20250102	28200	-43.94	20240227	11570	36.65	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
14	20250227	121136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15870	20	2	0.13	424637690	26739	55.04	15850	16110	15740	20600	11100	15850	15880.84	1.08	-4316	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1768	14.75	1.05	12	0.24	1076.00	15152.00	28618	20240223	-44.55	11243	20241210	41.15	18840	-15.76	20250219	13080	21.33	20250102	28200	-43.72	20240227	11570	37.17	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
15	20250227	111146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15790	-60	5	-0.38	392969290	24740	50.92	15850	16110	15740	20600	11100	15850	15883.96	1.08	-4438	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1759	14.67	1.04	12	0.22	1076.00	15152.00	28618	20240223	-44.82	11243	20241210	40.44	18840	-16.19	20250219	13080	20.72	20250102	28200	-44.01	20240227	11570	36.47	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
16	20250227	101216	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15830	-20	5	-0.13	266541210	16728	34.43	15850	16110	15790	20600	11100	15850	15933.84	1.08	-3470	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1764	14.71	1.04	12	0.15	1076.00	15152.00	28618	20240223	-44.69	11243	20241210	40.80	18840	-15.98	20250219	13080	21.02	20250102	28200	-43.87	20240227	11570	36.82	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
17	20250227	091229	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16090	240	2	1.51	88203540	5500	11.32	15850	16110	15850	20600	11100	15850	16037.01	1.08	1179	16496	16172	15986	15662	15476	16335	15825	56	4750	500	11410	10	1	11141807	1793	14.95	1.06	12	0.05	1076.00	15152.00	28618	20240223	-43.78	11243	20241210	43.11	18840	-14.60	20250219	13080	23.01	20250102	28200	-42.94	20240227	11570	39.07	20241210	3.95	N	282880	500	55 억	120542	N	N	2	N	N
18	20250226	161138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15850	-80	5	-0.50	769333470	48205	78.56	15840	16310	15800	20700	11160	15930	15959.98	1.05	3619	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1766	14.73	1.05	12	0.43	1076.00	15152.00	28618	20240223	-44.62	11243	20241210	40.98	18840	-15.87	20250219	13080	21.18	20250102	28700	-44.77	20240226	11570	36.99	20241210	3.94	N	282880	500	55 억	116562	N	N	2	N	N
19	20250226	151144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15910	-20	5	-0.13	696736320	43633	71.11	15840	16310	15800	20700	11160	15930	15968.10	1.05	2265	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1773	14.79	1.05	12	0.39	1076.00	15152.00	28618	20240223	-44.41	11243	20241210	41.51	18840	-15.55	20250219	13080	21.64	20250102	28700	-44.56	20240226	11570	37.51	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
20	20250226	141142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15910	-20	5	-0.13	588375760	36815	60.00	15840	16310	15800	20700	11160	15930	15981.96	1.05	2024	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1773	14.79	1.05	12	0.33	1076.00	15152.00	28618	20240223	-44.41	11243	20241210	41.51	18840	-15.55	20250219	13080	21.64	20250102	28700	-44.56	20240226	11570	37.51	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
21	20250226	131139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15940	10	2	0.06	527146000	32975	53.74	15840	16310	15800	20700	11160	15930	15986.23	1.05	1997	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1776	14.81	1.05	12	0.30	1076.00	15152.00	28618	20240223	-44.30	11243	20241210	41.78	18840	-15.39	20250219	13080	21.87	20250102	28700	-44.46	20240226	11570	37.77	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
22	20250226	121140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15910	-20	5	-0.13	426460810	26661	43.45	15840	16310	15800	20700	11160	15930	15995.68	1.05	-244	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1773	14.79	1.05	12	0.24	1076.00	15152.00	28618	20240223	-44.41	11243	20241210	41.51	18840	-15.55	20250219	13080	21.64	20250102	28700	-44.56	20240226	11570	37.51	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
23	20250226	111138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15970	40	2	0.25	364235620	22756	37.09	15840	16310	15800	20700	11160	15930	16006.14	1.05	45	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1779	14.84	1.05	12	0.20	1076.00	15152.00	28618	20240223	-44.20	11243	20241210	42.04	18840	-15.23	20250219	13080	22.09	20250102	28700	-44.36	20240226	11570	38.03	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
24	20250226	101136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15930	0	3	0.00	297344410	18557	30.24	15840	16310	15800	20700	11160	15930	16023.30	1.05	-102	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1775	14.80	1.05	12	0.17	1076.00	15152.00	28618	20240223	-44.34	11243	20241210	41.69	18840	-15.45	20250219	13080	21.79	20250102	28700	-44.49	20240226	11570	37.68	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
25	20250226	091147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16150	220	2	1.38	105285620	6582	10.73	15840	16310	15800	20700	11160	15930	15995.99	1.05	2178	16716	16322	16106	15712	15496	16215	15605	56	4770	500	11460	10	1	11141807	1799	15.01	1.07	12	0.06	1076.00	15152.00	28618	20240223	-43.57	11243	20241210	43.64	18840	-14.28	20250219	13080	23.47	20250102	28700	-43.73	20240226	11570	39.59	20241210	3.94	N	282880	500	55 억	116562	N	N	3	N	N
26	20250225	161131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15930	-410	5	-2.51	939312830	58409	85.73	16500	16500	15890	21200	11440	16340	16081.78	1.16	-11327	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1775	14.80	1.05	12	0.52	1076.00	15152.00	28618	20240223	-44.34	11243	20241210	41.69	18840	-15.45	20250219	13080	21.79	20250102	28700	-44.49	20240226	11570	37.68	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
27	20250225	151130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15950	-390	5	-2.39	901410520	56031	82.24	16500	16500	15890	21200	11440	16340	16087.68	1.16	-10987	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1777	14.82	1.05	12	0.50	1076.00	15152.00	28618	20240223	-44.27	11243	20241210	41.87	18840	-15.34	20250219	13080	21.94	20250102	28700	-44.43	20240226	11570	37.86	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
28	20250225	141128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15900	-440	5	-2.69	832852650	51725	75.92	16500	16500	15890	21200	11440	16340	16101.52	1.16	-11214	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1772	14.78	1.05	12	0.46	1076.00	15152.00	28618	20240223	-44.44	11243	20241210	41.42	18840	-15.61	20250219	13080	21.56	20250102	28700	-44.60	20240226	11570	37.42	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
29	20250225	131135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15990	-350	5	-2.14	701053610	43457	63.78	16500	16500	15890	21200	11440	16340	16132.09	1.16	-11521	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1782	14.86	1.06	12	0.39	1076.00	15152.00	28618	20240223	-44.13	11243	20241210	42.22	18840	-15.13	20250219	13080	22.25	20250102	28700	-44.29	20240226	11570	38.20	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
30	20250225	121131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16060	-280	5	-1.71	491473010	30347	44.54	16500	16500	16050	21200	11440	16340	16195.08	1.16	-11153	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1789	14.93	1.06	12	0.27	1076.00	15152.00	28618	20240223	-43.88	11243	20241210	42.84	18840	-14.76	20250219	13080	22.78	20250102	28700	-44.04	20240226	11570	38.81	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
31	20250225	111129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16140	-200	5	-1.22	421578440	26006	38.17	16500	16500	16050	21200	11440	16340	16210.78	1.16	-9878	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1798	15.00	1.07	12	0.23	1076.00	15152.00	28618	20240223	-43.60	11243	20241210	43.56	18840	-14.33	20250219	13080	23.39	20250102	28700	-43.76	20240226	11570	39.50	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
32	20250225	101128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16200	-140	5	-0.86	383777430	23665	34.73	16500	16500	16050	21200	11440	16340	16217.06	1.16	-9231	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1805	15.06	1.07	12	0.21	1076.00	15152.00	28618	20240223	-43.39	11243	20241210	44.09	18840	-14.01	20250219	13080	23.85	20250102	28700	-43.55	20240226	11570	40.02	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
33	20250225	091135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16140	-200	5	-1.22	177015610	10840	15.91	16500	16500	16120	21200	11440	16340	16329.85	1.16	-6023	16706	16522	16336	16152	15966	16615	16245	56	4860	500	11760	10	1	11141807	1798	15.00	1.07	12	0.10	1076.00	15152.00	28618	20240223	-43.60	11243	20241210	43.56	18840	-14.33	20250219	13080	23.39	20250102	28700	-43.76	20240226	11570	39.50	20241210	4.02	N	282880	500	55 억	129010	N	N	3	N	N
34	20250224	161121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16340	-110	5	-0.67	1095549700	67091	87.22	16160	16520	16150	21350	11520	16450	16327.86	1.10	6776	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1821	15.19	1.08	12	0.60	1076.00	15152.00	28618	20240223	-42.90	11243	20241210	45.33	18840	-13.27	20250219	13080	24.92	20250102	28700	-43.07	20240226	11570	41.23	20241210	3.92	N	282880	500	55 억	122233	N	N	3	N	N
35	20250224	151121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16420	-30	5	-0.18	1040317670	63715	82.83	16160	16520	16150	21350	11520	16450	16326.96	1.10	7563	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1829	15.26	1.08	12	0.57	1076.00	15152.00	28618	20240223	-42.62	11243	20241210	46.05	18840	-12.85	20250219	13080	25.54	20250102	28700	-42.79	20240226	11570	41.92	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
36	20250224	141118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16300	-150	5	-0.91	941286940	57632	74.92	16160	16520	16150	21350	11520	16450	16331.96	1.10	6250	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1816	15.15	1.08	12	0.52	1076.00	15152.00	28618	20240223	-43.04	11243	20241210	44.98	18840	-13.48	20250219	13080	24.62	20250102	28700	-43.21	20240226	11570	40.88	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
37	20250224	131121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16250	-200	5	-1.22	808117130	49480	64.32	16160	16520	16150	21350	11520	16450	16331.32	1.10	4806	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1811	15.10	1.07	12	0.44	1076.00	15152.00	28618	20240223	-43.22	11243	20241210	44.53	18840	-13.75	20250219	13080	24.24	20250102	28700	-43.38	20240226	11570	40.45	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
38	20250224	121118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16200	-250	5	-1.52	757402890	46358	60.27	16160	16520	16150	21350	11520	16450	16337.23	1.10	3913	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1805	15.06	1.07	12	0.42	1076.00	15152.00	28618	20240223	-43.39	11243	20241210	44.09	18840	-14.01	20250219	13080	23.85	20250102	28700	-43.55	20240226	11570	40.02	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
39	20250224	111116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16310	-140	5	-0.85	585713450	35800	46.54	16160	16520	16150	21350	11520	16450	16359.79	1.10	-813	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1817	15.16	1.08	12	0.32	1076.00	15152.00	28618	20240223	-43.01	11243	20241210	45.07	18840	-13.43	20250219	13080	24.69	20250102	28700	-43.17	20240226	11570	40.97	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
40	20250224	101115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16430	-20	5	-0.12	439855840	26869	34.93	16160	16520	16150	21350	11520	16450	16369.28	1.10	575	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1831	15.27	1.08	12	0.24	1076.00	15152.00	28618	20240223	-42.59	11243	20241210	46.14	18840	-12.79	20250219	13080	25.61	20250102	28700	-42.75	20240226	11570	42.01	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
41	20250224	091122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16270	-180	5	-1.09	154196070	9461	12.30	16160	16450	16150	21350	11520	16450	16291.94	1.10	308	17076	16762	16476	16162	15876	16920	16320	56	4900	500	11840	10	1	11141807	1813	15.12	1.07	12	0.08	1076.00	15152.00	28618	20240223	-43.15	11243	20241210	44.71	18840	-13.64	20250219	13080	24.39	20250102	28700	-43.31	20240226	11570	40.62	20241210	3.92	N	282880	500	55 억	122233	N	N	0	N	N
42	20250221	161112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16450	-40	5	-0.24	1226452680	74274	57.50	16380	16790	16190	21400	11550	16490	16512.59	0.94	17804	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1833	15.29	1.09	12	0.67	1076.00	15152.00	28618	20240223	-42.52	11243	20241210	46.31	18840	-12.69	20250219	13080	25.76	20250102	29450	-44.14	20240223	11570	42.18	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
43	20250221	151116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16470	-20	5	-0.12	1177180490	71278	55.18	16380	16790	16190	21400	11550	16490	16515.38	0.94	17154	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1835	15.31	1.09	12	0.64	1076.00	15152.00	28618	20240223	-42.45	11243	20241210	46.49	18840	-12.58	20250219	13080	25.92	20250102	29450	-44.07	20240223	11570	42.35	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
44	20250221	141117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16320	-170	5	-1.03	1030720220	62382	48.29	16380	16790	16190	21400	11550	16490	16522.77	0.94	14171	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1818	15.17	1.08	12	0.56	1076.00	15152.00	28618	20240223	-42.97	11243	20241210	45.16	18840	-13.38	20250219	13080	24.77	20250102	29450	-44.58	20240223	11570	41.05	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
45	20250221	131115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16350	-140	5	-0.85	837107160	50488	39.08	16380	16790	16340	21400	11550	16490	16580.50	0.94	10777	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1822	15.20	1.08	12	0.45	1076.00	15152.00	28618	20240223	-42.87	11243	20241210	45.42	18840	-13.22	20250219	13080	25.00	20250102	29450	-44.48	20240223	11570	41.31	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
46	20250221	121116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16500	10	2	0.06	648190570	38997	30.19	16380	16790	16350	21400	11550	16490	16621.89	0.94	8714	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1838	15.33	1.09	12	0.35	1076.00	15152.00	28618	20240223	-42.34	11243	20241210	46.76	18840	-12.42	20250219	13080	26.15	20250102	29450	-43.97	20240223	11570	42.61	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
47	20250221	111112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16660	170	2	1.03	480801030	28888	22.36	16380	16790	16350	21400	11550	16490	16644.16	0.94	4492	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1856	15.48	1.10	12	0.26	1076.00	15152.00	28618	20240223	-41.78	11243	20241210	48.18	18840	-11.57	20250219	13080	27.37	20250102	29450	-43.43	20240223	11570	43.99	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
48	20250221	101115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16690	200	2	1.21	327092930	19651	15.21	16380	16790	16350	21400	11550	16490	16645.90	0.94	2868	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1860	15.51	1.10	12	0.18	1076.00	15152.00	28618	20240223	-41.68	11243	20241210	48.45	18840	-11.41	20250219	13080	27.60	20250102	29450	-43.33	20240223	11570	44.25	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
49	20250221	091117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16520	30	2	0.18	49596760	3017	2.34	16380	16540	16350	21400	11550	16490	16437.34	0.94	1232	17063	16776	16633	16346	16203	16705	16275	56	4910	500	11870	10	1	11141807	1841	15.35	1.09	12	0.03	1076.00	15152.00	28618	20240223	-42.27	11243	20241210	46.94	18840	-12.31	20250219	13080	26.30	20250102	29450	-43.90	20240223	11570	42.78	20241210	3.26	N	282880	500	55 억	104290	N	N	3	N	N
50	20250220	161106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16490	-160	5	-0.96	2142045420	128304	9.21	16800	16920	16490	21600	11660	16650	16695.20	1.04	-11933	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1837	15.33	1.09	12	1.15	1076.00	15152.00	28618	20240223	-42.38	11243	20241210	46.67	18840	-12.47	20250219	13080	26.07	20250102	29450	-44.01	20240223	11570	42.52	20241210	3.15	N	282880	500	55 억	116231	N	N	3	N	N
51	20250220	151112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16550	-100	5	-0.60	2074072680	124188	8.92	16800	16920	16510	21600	11660	16650	16701.08	1.04	-11790	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1844	15.38	1.09	12	1.11	1076.00	15152.00	28618	20240223	-42.17	11243	20241210	47.20	18840	-12.15	20250219	13080	26.53	20250102	29450	-43.80	20240223	11570	43.04	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
52	20250220	141112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16660	10	2	0.06	1886357910	112867	8.10	16800	16920	16510	21600	11660	16650	16713.12	1.04	-11169	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1856	15.48	1.10	12	1.01	1076.00	15152.00	28618	20240223	-41.78	11243	20241210	48.18	18840	-11.57	20250219	13080	27.37	20250102	29450	-43.43	20240223	11570	43.99	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
53	20250220	131108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16770	120	2	0.72	1703299770	101917	7.32	16800	16920	16510	21600	11660	16650	16712.64	1.04	-11264	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1868	15.59	1.11	12	0.91	1076.00	15152.00	28618	20240223	-41.40	11243	20241210	49.16	18840	-10.99	20250219	13080	28.21	20250102	29450	-43.06	20240223	11570	44.94	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
54	20250220	121110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16740	90	2	0.54	1529609250	91526	6.57	16800	16920	16510	21600	11660	16650	16712.31	1.04	-8604	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1865	15.56	1.10	12	0.82	1076.00	15152.00	28618	20240223	-41.51	11243	20241210	48.89	18840	-11.15	20250219	13080	27.98	20250102	29450	-43.16	20240223	11570	44.68	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
55	20250220	111109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16560	-90	5	-0.54	1327669850	79458	5.71	16800	16920	16510	21600	11660	16650	16709.10	1.04	-5168	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1845	15.39	1.09	12	0.71	1076.00	15152.00	28618	20240223	-42.13	11243	20241210	47.29	18840	-12.10	20250219	13080	26.61	20250102	29450	-43.77	20240223	11570	43.13	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
56	20250220	101110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16560	-90	5	-0.54	1098960420	65637	4.71	16800	16920	16540	21600	11660	16650	16743.04	1.04	-4544	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1845	15.39	1.09	12	0.59	1076.00	15152.00	28618	20240223	-42.13	11243	20241210	47.29	18840	-12.10	20250219	13080	26.61	20250102	29450	-43.77	20240223	11570	43.13	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
57	20250220	091113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16910	260	2	1.56	376905600	22511	1.62	16800	16920	16540	21600	11660	16650	16743.30	1.04	-5229	20036	18342	17146	15452	14256	19190	16300	56	4950	500	11980	10	1	11141807	1884	15.72	1.12	12	0.20	1076.00	15152.00	28618	20240223	-40.91	11243	20241210	50.40	18840	-10.24	20250219	13080	29.28	20250102	29450	-42.58	20240223	11570	46.15	20241210	3.15	N	282880	500	55 억	116231	N	N	4	N	N
58	20250219	161105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16650	670	2	4.19	24332680360	1389854	411.92	16020	18840	15950	20750	11190	15980	17507.64	1.57	-68901	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1855	15.47	1.10	12	12.47	1076.00	15152.00	28618	20240223	-41.82	11243	20241210	48.09	18840	-11.62	20250219	13080	27.29	20250102	29450	-43.46	20240223	11570	43.91	20241210	3.10	N	282880	500	55 억	175269	N	N	4	N	N
59	20250219	151109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16540	560	2	3.50	24100800670	1375887	407.78	16020	18840	15950	20750	11190	15980	17516.56	1.57	-68411	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1843	15.37	1.09	12	12.35	1076.00	15152.00	28618	20240223	-42.20	11243	20241210	47.11	18840	-12.21	20250219	13080	26.45	20250102	29450	-43.84	20240223	11570	42.96	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
60	20250219	141104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16640	660	2	4.13	23499875420	1339577	397.02	16020	18840	15950	20750	11190	15980	17542.76	1.57	-71066	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1854	15.46	1.10	12	12.02	1076.00	15152.00	28618	20240223	-41.85	11243	20241210	48.00	18840	-11.68	20250219	13080	27.22	20250102	29450	-43.50	20240223	11570	43.82	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
61	20250219	131105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16760	780	2	4.88	23065323210	1313516	389.29	16020	18840	15950	20750	11190	15980	17559.99	1.57	-71362	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1867	15.58	1.11	12	11.79	1076.00	15152.00	28618	20240223	-41.44	11243	20241210	49.07	18840	-11.04	20250219	13080	28.13	20250102	29450	-43.09	20240223	11570	44.86	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
62	20250219	121105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16830	850	2	5.32	22425748080	1275333	377.98	16020	18840	15950	20750	11190	15980	17584.23	1.57	-72152	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1875	15.64	1.11	12	11.45	1076.00	15152.00	28618	20240223	-41.19	11243	20241210	49.69	18840	-10.67	20250219	13080	28.67	20250102	29450	-42.85	20240223	11570	45.46	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
63	20250219	111105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17000	1020	2	6.38	21656818130	1229731	364.46	16020	18840	15950	20750	11190	15980	17611.02	1.57	-72063	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1894	15.80	1.12	12	11.04	1076.00	15152.00	28618	20240223	-40.60	11243	20241210	51.21	18840	-9.77	20250219	13080	29.97	20250102	29450	-42.28	20240223	11570	46.93	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
64	20250219	101106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	17210	1230	2	7.70	18923727380	1068954	316.81	16020	18840	15950	20750	11190	15980	17703.03	1.57	-66927	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1918	15.99	1.14	12	9.59	1076.00	15152.00	28618	20240223	-39.86	11243	20241210	53.07	18840	-8.65	20250219	13080	31.57	20250102	29450	-41.56	20240223	11570	48.75	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
65	20250219	091107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16290	310	2	1.94	173378750	10742	3.18	16020	16300	15950	20750	11190	15980	16140.27	1.57	-2669	17400	16690	16100	15390	14800	17045	15745	56	4770	500	11500	10	1	11141807	1815	15.14	1.08	12	0.10	1076.00	15152.00	28618	20240223	-43.08	11243	20241210	44.89	16810	-3.09	20250218	13080	24.54	20250102	29450	-44.69	20240223	11570	40.80	20241210	3.10	N	282880	500	55 억	175269	N	N	0	N	N
66	20250218	161101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15980	390	2	2.50	5489187250	336108	177.27	15900	16810	15510	20250	10920	15590	16331.67	1.58	281	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1780	14.85	1.05	12	3.02	1076.00	15152.00	28618	20240223	-44.16	11243	20241210	42.13	16810	-4.94	20250218	13080	22.17	20250102	29450	-45.74	20240223	11570	38.12	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
67	20250218	151103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16150	560	2	3.59	5108412630	312231	164.68	15900	16810	15710	20250	10920	15590	16361.00	1.58	-899	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1799	15.01	1.07	12	2.80	1076.00	15152.00	28618	20240223	-43.57	11243	20241210	43.64	16810	-3.93	20250218	13080	23.47	20250102	29450	-45.16	20240223	11570	39.59	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
68	20250218	141104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16230	640	2	4.11	4992350450	305061	160.90	15900	16810	15710	20250	10920	15590	16365.09	1.58	-284	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1808	15.08	1.07	12	2.74	1076.00	15152.00	28618	20240223	-43.29	11243	20241210	44.36	16810	-3.45	20250218	13080	24.08	20250102	29450	-44.89	20240223	11570	40.28	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
69	20250218	131101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16250	660	2	4.23	4544777810	277471	146.35	15900	16810	15710	20250	10920	15590	16379.29	1.58	8804	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1811	15.10	1.07	12	2.49	1076.00	15152.00	28618	20240223	-43.22	11243	20241210	44.53	16810	-3.33	20250218	13080	24.24	20250102	29450	-44.82	20240223	11570	40.45	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
70	20250218	121104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16550	960	2	6.16	3994774420	243859	128.62	15900	16810	15710	20250	10920	15590	16381.49	1.58	13760	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1844	15.38	1.09	12	2.19	1076.00	15152.00	28618	20240223	-42.17	11243	20241210	47.20	16810	-1.55	20250218	13080	26.53	20250102	29450	-43.80	20240223	11570	43.04	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
71	20250218	111101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16480	890	2	5.71	3279543540	200907	105.96	15900	16780	15710	20250	10920	15590	16323.69	1.58	6122	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1836	15.32	1.09	12	1.80	1076.00	15152.00	28618	20240223	-42.41	11243	20241210	46.58	16780	-1.79	20250218	13080	25.99	20250102	29450	-44.04	20240223	11570	42.44	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
72	20250218	101101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16130	540	2	3.46	1138939840	71116	37.51	15900	16400	15710	20250	10920	15590	16015.24	1.58	4095	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1797	14.99	1.06	12	0.64	1076.00	15152.00	28618	20240223	-43.64	11243	20241210	43.47	16590	-2.77	20250211	13080	23.32	20250102	29450	-45.23	20240223	11570	39.41	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
73	20250218	091104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16050	460	2	2.95	519044600	32297	17.03	15900	16400	15850	20250	10920	15590	16070.98	1.58	914	16363	15976	15423	15036	14483	16170	15230	56	4660	500	11220	10	1	11141807	1788	14.92	1.06	12	0.29	1076.00	15152.00	28618	20240223	-43.92	11243	20241210	42.76	16590	-3.25	20250211	13080	22.71	20250102	29450	-45.50	20240223	11570	38.72	20241210	3.14	N	282880	500	55 억	176073	N	N	0	N	N
74	20250217	161101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15590	-290	5	-1.83	2883492140	188123	266.45	15410	15810	14870	20600	11120	15880	15327.22	1.50	8946	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1737	14.49	1.03	12	1.69	1076.00	15152.00	28618	20240223	-45.52	11243	20241210	38.66	16590	-6.03	20250211	13080	19.19	20250102	29450	-47.06	20240223	11570	34.75	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
75	20250217	151059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15600	-280	5	-1.76	2763528600	180428	255.55	15410	15810	14870	20600	11120	15880	15316.52	1.50	8706	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1738	14.50	1.03	12	1.62	1076.00	15152.00	28618	20240223	-45.49	11243	20241210	38.75	16590	-5.97	20250211	13080	19.27	20250102	29450	-47.03	20240223	11570	34.83	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
76	20250217	141058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15680	-200	5	-1.26	2415082840	158176	224.03	15410	15810	14870	20600	11120	15880	15268.33	1.50	7230	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1747	14.57	1.03	12	1.42	1076.00	15152.00	28618	20240223	-45.21	11243	20241210	39.46	16590	-5.49	20250211	13080	19.88	20250102	29450	-46.76	20240223	11570	35.52	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
77	20250217	131102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15530	-350	5	-2.20	2112919770	138791	196.58	15410	15810	14870	20600	11120	15880	15223.75	1.50	548	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1730	14.43	1.02	12	1.25	1076.00	15152.00	28618	20240223	-45.73	11243	20241210	38.13	16590	-6.39	20250211	13080	18.73	20250102	29450	-47.27	20240223	11570	34.23	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
78	20250217	121102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15540	-340	5	-2.14	1924012540	126621	179.34	15410	15810	14870	20600	11120	15880	15195.05	1.50	2909	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1731	14.44	1.03	12	1.14	1076.00	15152.00	28618	20240223	-45.70	11243	20241210	38.22	16590	-6.33	20250211	13080	18.81	20250102	29450	-47.23	20240223	11570	34.31	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
79	20250217	111100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15450	-430	5	-2.71	1718595560	113439	160.67	15410	15530	14870	20600	11120	15880	15149.95	1.50	818	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1721	14.36	1.02	12	1.02	1076.00	15152.00	28618	20240223	-46.01	11243	20241210	37.42	16590	-6.87	20250211	13080	18.12	20250102	29450	-47.54	20240223	11570	33.54	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
80	20250217	101057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15340	-540	5	-3.40	1385316000	91736	129.93	15410	15470	14870	20600	11120	15880	15101.12	1.50	-5656	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1709	14.26	1.01	12	0.82	1076.00	15152.00	28618	20240223	-46.40	11243	20241210	36.44	16590	-7.53	20250211	13080	17.28	20250102	29450	-47.91	20240223	11570	32.58	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
81	20250217	091059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15050	-830	5	-5.23	600539390	39490	55.93	15410	15470	15010	20600	11120	15880	15207.38	1.50	-9348	16373	16126	15903	15656	15433	16015	15545	56	4720	500	11430	10	1	11141807	1677	13.99	0.99	12	0.35	1076.00	15152.00	28618	20240223	-47.41	11243	20241210	33.86	16590	-9.28	20250211	13080	15.06	20250102	29450	-48.90	20240223	11570	30.08	20241210	3.13	N	282880	500	55 억	167130	N	N	4	N	N
82	20250214	161053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15880	-170	5	-1.06	1069536620	67577	72.10	16000	16150	15680	20850	11240	16050	15826.88	1.48	1620	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1769	14.76	1.05	12	0.61	1076.00	15152.00	28618	20240223	-44.51	11243	20241210	41.24	16590	-4.28	20250211	13080	21.41	20250102	29450	-46.08	20240223	11570	37.25	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
83	20250214	151052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15770	-280	5	-1.74	961716920	60734	64.80	16000	16150	15720	20850	11240	16050	15834.90	1.48	2359	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1757	14.66	1.04	12	0.55	1076.00	15152.00	28618	20240223	-44.89	11243	20241210	40.27	16590	-4.94	20250211	13080	20.57	20250102	29450	-46.45	20240223	11570	36.30	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
84	20250214	141053	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15920	-130	5	-0.81	784914340	49536	52.85	16000	16150	15720	20850	11240	16050	15845.33	1.48	700	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1774	14.80	1.05	12	0.44	1076.00	15152.00	28618	20240223	-44.37	11243	20241210	41.60	16590	-4.04	20250211	13080	21.71	20250102	29450	-45.94	20240223	11570	37.60	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
85	20250214	131055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16000	-50	5	-0.31	753295350	47553	50.73	16000	16150	15720	20850	11240	16050	15841.17	1.48	353	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1783	14.87	1.06	12	0.43	1076.00	15152.00	28618	20240223	-44.09	11243	20241210	42.31	16590	-3.56	20250211	13080	22.32	20250102	29450	-45.67	20240223	11570	38.29	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
86	20250214	121052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15870	-180	5	-1.12	694259880	43853	46.79	16000	16150	15720	20850	11240	16050	15831.52	1.48	-909	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1768	14.75	1.05	12	0.39	1076.00	15152.00	28618	20240223	-44.55	11243	20241210	41.15	16590	-4.34	20250211	13080	21.33	20250102	29450	-46.11	20240223	11570	37.17	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
87	20250214	111049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15800	-250	5	-1.56	611318150	38618	41.20	16000	16150	15720	20850	11240	16050	15829.87	1.48	-3361	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1760	14.68	1.04	12	0.35	1076.00	15152.00	28618	20240223	-44.79	11243	20241210	40.53	16590	-4.76	20250211	13080	20.80	20250102	29450	-46.35	20240223	11570	36.56	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
88	20250214	101050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15780	-270	5	-1.68	502846340	31763	33.89	16000	16150	15720	20850	11240	16050	15831.19	1.48	-4887	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1758	14.67	1.04	12	0.29	1076.00	15152.00	28618	20240223	-44.86	11243	20241210	40.35	16590	-4.88	20250211	13080	20.64	20250102	29450	-46.42	20240223	11570	36.39	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
89	20250214	091055	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16050	0	3	0.00	68011380	4272	4.56	16000	16050	15850	20850	11240	16050	15920.24	1.48	2269	16796	16422	15986	15612	15176	16610	15800	56	4800	500	11550	10	1	11141807	1788	14.92	1.06	12	0.04	1076.00	15152.00	28618	20240223	-43.92	11243	20241210	42.76	16590	-3.25	20250211	13080	22.71	20250102	29450	-45.50	20240223	11570	38.72	20241210	3.11	N	282880	500	55 억	165446	N	N	4	N	N
90	20250213	161044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16050	-70	5	-0.43	1485862420	93598	158.53	16040	16360	15550	20950	11290	16120	15874.79	1.27	23589	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1788	14.92	1.06	12	0.84	1076.00	15152.00	28618	20240223	-43.92	11243	20241210	42.76	16590	-3.25	20250211	13080	22.71	20250102	29450	-45.50	20240223	11570	38.72	20241210	3.14	N	282880	500	55 억	141843	N	N	4	N	N
91	20250213	151044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16090	-30	5	-0.19	1458938930	91922	155.69	16040	16360	15550	20950	11290	16120	15871.49	1.27	23842	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1793	14.95	1.06	12	0.83	1076.00	15152.00	28618	20240223	-43.78	11243	20241210	43.11	16590	-3.01	20250211	13080	23.01	20250102	29450	-45.37	20240223	11570	39.07	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
92	20250213	141041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16040	-80	5	-0.50	1372473000	86515	146.54	16040	16360	15550	20950	11290	16120	15863.99	1.27	22035	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1787	14.91	1.06	12	0.78	1076.00	15152.00	28618	20240223	-43.95	11243	20241210	42.67	16590	-3.32	20250211	13080	22.63	20250102	29450	-45.53	20240223	11570	38.63	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
93	20250213	131043	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15880	-240	5	-1.49	1228016720	77463	131.20	16040	16360	15550	20950	11290	16120	15852.95	1.27	15916	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1769	14.76	1.05	12	0.70	1076.00	15152.00	28618	20240223	-44.51	11243	20241210	41.24	16590	-4.28	20250211	13080	21.41	20250102	29450	-46.08	20240223	11570	37.25	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
94	20250213	121041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15850	-270	5	-1.67	1142442220	72071	122.07	16040	16360	15550	20950	11290	16120	15851.62	1.27	13125	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1766	14.73	1.05	12	0.65	1076.00	15152.00	28618	20240223	-44.62	11243	20241210	40.98	16590	-4.46	20250211	13080	21.18	20250102	29450	-46.18	20240223	11570	36.99	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
95	20250213	111041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15780	-340	5	-2.11	1066502610	67255	113.91	16040	16360	15550	20950	11290	16120	15857.60	1.27	11427	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1758	14.67	1.04	12	0.60	1076.00	15152.00	28618	20240223	-44.86	11243	20241210	40.35	16590	-4.88	20250211	13080	20.64	20250102	29450	-46.42	20240223	11570	36.39	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
96	20250213	101042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15710	-410	5	-2.54	678675430	42511	72.00	16040	16360	15630	20950	11290	16120	15964.70	1.27	11050	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1750	14.60	1.04	12	0.38	1076.00	15152.00	28618	20240223	-45.10	11243	20241210	39.73	16590	-5.30	20250211	13080	20.11	20250102	29450	-46.66	20240223	11570	35.78	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
97	20250213	091036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16270	150	2	0.93	100809410	6225	10.54	16040	16360	16040	20950	11290	16120	16194.28	1.27	3617	16586	16352	16176	15942	15766	16265	15855	56	4830	500	11600	10	1	11141807	1813	15.12	1.07	12	0.06	1076.00	15152.00	28618	20240223	-43.15	11243	20241210	44.71	16590	-1.93	20250211	13080	24.39	20250102	29450	-44.75	20240223	11570	40.62	20241210	3.14	N	282880	500	55 억	141843	N	N	6	N	N
98	20250212	161034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16120	-230	5	-1.41	949921540	58704	49.76	16260	16410	16000	21250	11450	16350	16181.85	1.30	-3488	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1796	14.98	1.06	12	0.53	1076.00	15152.00	28618	20240223	-43.67	11243	20241210	43.38	16590	-2.83	20250211	13080	23.24	20250102	29450	-45.26	20240223	11570	39.33	20241210	3.14	N	282880	500	55 억	145282	N	N	6	N	N
99	20250212	151032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16120	-230	5	-1.41	918860300	56777	48.13	16260	16410	16000	21250	11450	16350	16183.67	1.30	-3225	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1796	14.98	1.06	12	0.51	1076.00	15152.00	28618	20240223	-43.67	11243	20241210	43.38	16590	-2.83	20250211	13080	23.24	20250102	29450	-45.26	20240223	11570	39.33	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
100	20250212	141034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16110	-240	5	-1.47	783473910	48346	40.98	16260	16410	16030	21250	11450	16350	16205.56	1.30	-1993	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1795	14.97	1.06	12	0.43	1076.00	15152.00	28618	20240223	-43.71	11243	20241210	43.29	16590	-2.89	20250211	13080	23.17	20250102	29450	-45.30	20240223	11570	39.24	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
101	20250212	131037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16100	-250	5	-1.53	714207110	44045	37.33	16260	16410	16030	21250	11450	16350	16215.39	1.30	-2138	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1794	14.96	1.06	12	0.40	1076.00	15152.00	28618	20240223	-43.74	11243	20241210	43.20	16590	-2.95	20250211	13080	23.09	20250102	29450	-45.33	20240223	11570	39.15	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
102	20250212	121033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16300	-50	5	-0.31	466308270	28724	24.35	16260	16410	16050	21250	11450	16350	16234.10	1.30	-3527	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1816	15.15	1.08	12	0.26	1076.00	15152.00	28618	20240223	-43.04	11243	20241210	44.98	16590	-1.75	20250211	13080	24.62	20250102	29450	-44.65	20240223	11570	40.88	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
103	20250212	111032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16330	-20	5	-0.12	381626060	23539	19.95	16260	16410	16050	21250	11450	16350	16212.50	1.30	-3482	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1819	15.18	1.08	12	0.21	1076.00	15152.00	28618	20240223	-42.94	11243	20241210	45.25	16590	-1.57	20250211	13080	24.85	20250102	29450	-44.55	20240223	11570	41.14	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
104	20250212	101026	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16220	-130	5	-0.80	306750830	18955	16.07	16260	16410	16050	21250	11450	16350	16183.10	1.30	-3122	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1807	15.07	1.07	12	0.17	1076.00	15152.00	28618	20240223	-43.32	11243	20241210	44.27	16590	-2.23	20250211	13080	24.01	20250102	29450	-44.92	20240223	11570	40.19	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
105	20250212	090953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16130	-220	5	-1.35	108975850	6723	5.70	16260	16410	16130	21250	11450	16350	16209.39	1.30	-955	16883	16616	16323	16056	15763	16750	16190	56	4900	500	11770	10	1	11141807	1797	14.99	1.06	12	0.06	1076.00	15152.00	28618	20240223	-43.64	11243	20241210	43.47	16590	-2.77	20250211	13080	23.32	20250102	29450	-45.23	20240223	11570	39.41	20241210	3.14	N	282880	500	55 억	145282	N	N	1	N	N
106	20250211	161037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16350	30	2	0.18	1920431440	117859	76.99	16300	16590	16030	21200	11430	16320	16294.28	1.48	-19593	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1822	15.20	1.08	12	1.06	1076.00	15152.00	28618	20240223	-42.87	11243	20241210	45.42	16590	-1.45	20250211	13080	25.00	20250102	29450	-44.48	20240223	11570	41.31	20241210	3.19	N	282880	500	55 억	164953	N	N	1	N	N
107	20250211	151036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16400	80	2	0.49	1858621400	114085	74.53	16300	16590	16030	21200	11430	16320	16291.55	1.48	-18878	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1827	15.24	1.08	12	1.02	1076.00	15152.00	28618	20240223	-42.69	11243	20241210	45.87	16590	-1.15	20250211	13080	25.38	20250102	29450	-44.31	20240223	11570	41.75	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
108	20250211	141036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16440	120	2	0.74	1635942910	100564	65.70	16300	16500	16030	21200	11430	16320	16267.68	1.48	-17912	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1832	15.28	1.09	12	0.90	1076.00	15152.00	28618	20240223	-42.55	11243	20241210	46.22	16500	-0.36	20250211	13080	25.69	20250102	29450	-44.18	20240223	11570	42.09	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
109	20250211	131036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16370	50	2	0.31	1454240510	89462	58.44	16300	16500	16030	21200	11430	16320	16255.40	1.48	-19567	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1824	15.21	1.08	12	0.80	1076.00	15152.00	28618	20240223	-42.80	11243	20241210	45.60	16500	-0.79	20250211	13080	25.15	20250102	29450	-44.41	20240223	11570	41.49	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
110	20250211	121034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16280	-40	5	-0.25	1361103530	83768	54.72	16300	16500	16030	21200	11430	16320	16248.49	1.48	-20044	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1814	15.13	1.07	12	0.75	1076.00	15152.00	28618	20240223	-43.11	11243	20241210	44.80	16500	-1.33	20250211	13080	24.46	20250102	29450	-44.72	20240223	11570	40.71	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
111	20250211	111036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16260	-60	5	-0.37	1281016660	78857	51.52	16300	16500	16030	21200	11430	16320	16244.80	1.48	-20025	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1812	15.11	1.07	12	0.71	1076.00	15152.00	28618	20240223	-43.18	11243	20241210	44.62	16500	-1.45	20250211	13080	24.31	20250102	29450	-44.79	20240223	11570	40.54	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
112	20250211	101036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16320	0	3	0.00	602057410	37244	24.33	16300	16330	16030	21200	11430	16320	16165.21	1.48	-14862	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1818	15.17	1.08	12	0.33	1076.00	15152.00	28618	20240223	-42.97	11243	20241210	45.16	16330	0.00	20250210	13080	24.77	20250102	29450	-44.58	20240223	11570	41.05	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
113	20250211	091040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16110	-210	5	-1.29	219677390	13613	8.89	16300	16320	16030	21200	11430	16320	16137.31	1.48	-5220	17080	16700	15950	15570	14820	16890	15760	56	4880	500	11750	10	1	11141807	1795	14.97	1.06	12	0.12	1076.00	15152.00	28618	20240223	-43.71	11243	20241210	43.29	16330	-1.35	20250210	13080	23.17	20250102	29450	-45.30	20240223	11570	39.24	20241210	3.19	N	282880	500	55 억	164953	N	N	0	N	N
114	20250210	161029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16320	840	2	5.43	2366954760	148945	185.85	15490	16330	15200	20100	10840	15480	15890.51	1.40	9741	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1818	15.17	1.08	12	1.34	1076.00	15152.00	28618	20240223	-42.97	11243	20241210	45.16	16330	-0.06	20250210	13080	24.77	20250102	29450	-44.58	20240223	11570	41.05	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
115	20250210	151029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16230	750	2	4.84	2096520020	132347	165.14	15490	16250	15200	20100	10840	15480	15841.08	1.40	12476	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1808	15.08	1.07	12	1.19	1076.00	15152.00	28618	20240223	-43.29	11243	20241210	44.36	16250	-0.12	20250210	13080	24.08	20250102	29450	-44.89	20240223	11570	40.28	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
116	20250210	141028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16060	580	2	3.75	1497503140	95315	118.93	15490	16070	15200	20100	10840	15480	15711.10	1.40	15786	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1789	14.93	1.06	12	0.86	1076.00	15152.00	28618	20240223	-43.88	11243	20241210	42.84	16070	-0.06	20250210	13080	22.78	20250102	29450	-45.47	20240223	11570	38.81	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
117	20250210	131031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15920	440	2	2.84	1276143200	81458	101.64	15490	15980	15200	20100	10840	15480	15666.27	1.40	9410	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1774	14.80	1.05	12	0.73	1076.00	15152.00	28618	20240223	-44.37	11243	20241210	41.60	15980	-0.38	20250210	13080	21.71	20250102	29450	-45.94	20240223	11570	37.60	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
118	20250210	121025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15900	420	2	2.71	1059280240	67838	84.65	15490	15940	15200	20100	10840	15480	15614.85	1.40	5818	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1772	14.78	1.05	12	0.61	1076.00	15152.00	28618	20240223	-44.44	11243	20241210	41.42	15940	-0.25	20250210	13080	21.56	20250102	29450	-46.01	20240223	11570	37.42	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
119	20250210	111022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15800	320	2	2.07	772016030	49727	62.05	15490	15840	15200	20100	10840	15480	15525.09	1.40	786	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1760	14.68	1.04	12	0.45	1076.00	15152.00	28618	20240223	-44.79	11243	20241210	40.53	15850	-0.32	20250203	13080	20.80	20250102	29450	-46.35	20240223	11570	36.56	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
120	20250210	101021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15630	150	2	0.97	416299360	27119	33.84	15490	15700	15200	20100	10840	15480	15350.84	1.40	-2581	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1741	14.53	1.03	12	0.24	1076.00	15152.00	28618	20240223	-45.38	11243	20241210	39.02	15850	-1.39	20250203	13080	19.50	20250102	29450	-46.93	20240223	11570	35.09	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
121	20250210	091020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15360	-120	5	-0.78	95534540	6210	7.75	15490	15700	15200	20100	10840	15480	15383.98	1.40	-491	15846	15662	15376	15192	14906	15755	15285	56	4620	500	11140	10	1	11141807	1711	14.28	1.01	12	0.06	1076.00	15152.00	28618	20240223	-46.33	11243	20241210	36.62	15850	-3.09	20250203	13080	17.43	20250102	29450	-47.84	20240223	11570	32.76	20241210	3.26	N	282880	500	55 억	155955	N	N	0	N	N
122	20250207	161009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15480	170	2	1.11	1202984060	78604	105.87	15300	15560	15090	19900	10720	15310	15303.97	1.23	18992	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1725	14.39	1.02	12	0.71	1076.00	15152.00	28618	20240223	-45.91	11243	20241210	37.69	15850	-2.33	20250203	13080	18.35	20250102	29450	-47.44	20240223	11570	33.79	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
123	20250207	151012	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15430	120	2	0.78	1148752210	75096	101.15	15300	15560	15090	19900	10720	15310	15297.12	1.23	18730	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1719	14.34	1.02	12	0.67	1076.00	15152.00	28618	20240223	-46.08	11243	20241210	37.24	15850	-2.65	20250203	13080	17.97	20250102	29450	-47.61	20240223	11570	33.36	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
124	20250207	141012	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15450	140	2	0.91	1008221560	65989	88.88	15300	15560	15090	19900	10720	15310	15278.63	1.23	16938	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1721	14.36	1.02	12	0.59	1076.00	15152.00	28618	20240223	-46.01	11243	20241210	37.42	15850	-2.52	20250203	13080	18.12	20250102	29450	-47.54	20240223	11570	33.54	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
125	20250207	131009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15430	120	2	0.78	865376550	56734	76.42	15300	15490	15090	19900	10720	15310	15253.23	1.23	20236	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1719	14.34	1.02	12	0.51	1076.00	15152.00	28618	20240223	-46.08	11243	20241210	37.24	15850	-2.65	20250203	13080	17.97	20250102	29450	-47.61	20240223	11570	33.36	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
126	20250207	121007	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15390	80	2	0.52	790598950	51870	69.87	15300	15490	15090	19900	10720	15310	15241.93	1.23	19738	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1715	14.30	1.02	12	0.47	1076.00	15152.00	28618	20240223	-46.22	11243	20241210	36.89	15850	-2.90	20250203	13080	17.66	20250102	29450	-47.74	20240223	11570	33.02	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
127	20250207	111006	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15360	50	2	0.33	698028600	45830	61.73	15300	15490	15090	19900	10720	15310	15230.82	1.23	16689	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1711	14.28	1.01	12	0.41	1076.00	15152.00	28618	20240223	-46.33	11243	20241210	36.62	15850	-3.09	20250203	13080	17.43	20250102	29450	-47.84	20240223	11570	32.76	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
128	20250207	101011	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15240	-70	5	-0.46	455533990	29905	40.28	15300	15490	15090	19900	10720	15310	15232.70	1.23	11821	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1698	14.16	1.01	12	0.27	1076.00	15152.00	28618	20240223	-46.75	11243	20241210	35.55	15850	-3.85	20250203	13080	16.51	20250102	29450	-48.25	20240223	11570	31.72	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
129	20250207	091016	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15280	-30	5	-0.20	163068510	10777	14.52	15300	15300	15090	19900	10720	15310	15131.16	1.23	5943	15870	15590	15450	15170	15030	15520	15100	56	4590	500	11020	10	1	11141807	1702	14.20	1.01	12	0.10	1076.00	15152.00	28618	20240223	-46.61	11243	20241210	35.91	15850	-3.60	20250203	13080	16.82	20250102	29450	-48.12	20240223	11570	32.07	20241210	3.43	N	282880	500	55 억	136963	N	N	17	N	N
130	20250206	160944	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15310	-210	5	-1.35	1129366000	72782	64.08	15660	15730	15310	20150	10870	15520	15518.82	1.24	-3361	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1706	14.23	1.01	12	0.65	1076.00	15152.00	28618	20240223	-46.50	11243	20241210	36.17	15850	-3.41	20250203	13080	17.05	20250102	29450	-48.01	20240223	11570	32.32	20241210	3.40	N	282880	500	55 억	137790	N	N	17	N	N
131	20250206	150949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15430	-90	5	-0.58	961201940	61825	54.43	15660	15730	15380	20150	10870	15520	15547.14	1.24	-5936	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1719	14.34	1.02	12	0.55	1076.00	15152.00	28618	20240223	-46.08	11243	20241210	37.24	15850	-2.65	20250203	13080	17.97	20250102	29450	-47.61	20240223	11570	33.36	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
132	20250206	140949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15430	-90	5	-0.58	820147140	52676	46.38	15660	15730	15430	20150	10870	15520	15569.65	1.24	-6241	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1719	14.34	1.02	12	0.47	1076.00	15152.00	28618	20240223	-46.08	11243	20241210	37.24	15850	-2.65	20250203	13080	17.97	20250102	29450	-47.61	20240223	11570	33.36	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
133	20250206	130946	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15480	-40	5	-0.26	678381730	43508	38.31	15660	15730	15450	20150	10870	15520	15592.11	1.24	-4505	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1725	14.39	1.02	12	0.39	1076.00	15152.00	28618	20240223	-45.91	11243	20241210	37.69	15850	-2.33	20250203	13080	18.35	20250102	29450	-47.44	20240223	11570	33.79	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
134	20250206	120943	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15530	10	2	0.06	630044830	40388	35.56	15660	15730	15450	20150	10870	15520	15599.80	1.24	-4472	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1730	14.43	1.02	12	0.36	1076.00	15152.00	28618	20240223	-45.73	11243	20241210	38.13	15850	-2.02	20250203	13080	18.73	20250102	29450	-47.27	20240223	11570	34.23	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
135	20250206	110938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15500	-20	5	-0.13	563064240	36062	31.75	15660	15730	15470	20150	10870	15520	15613.78	1.24	-3726	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1727	14.41	1.02	12	0.32	1076.00	15152.00	28618	20240223	-45.84	11243	20241210	37.86	15850	-2.21	20250203	13080	18.50	20250102	29450	-47.37	20240223	11570	33.97	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
136	20250206	100938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15580	60	2	0.39	387354140	24791	21.83	15660	15730	15500	20150	10870	15520	15624.79	1.24	-5378	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1736	14.48	1.03	12	0.22	1076.00	15152.00	28618	20240223	-45.56	11243	20241210	38.58	15850	-1.70	20250203	13080	19.11	20250102	29450	-47.10	20240223	11570	34.66	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
137	20250206	090950	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15720	200	2	1.29	101352710	6470	5.70	15660	15730	15620	20150	10870	15520	15665.02	1.24	-3500	16053	15786	15473	15206	14893	15920	15340	56	4630	500	11170	10	1	11141807	1751	14.61	1.04	12	0.06	1076.00	15152.00	28618	20240223	-45.07	11243	20241210	39.82	15850	-0.82	20250203	13080	20.18	20250102	29450	-46.62	20240223	11570	35.87	20241210	3.40	N	282880	500	55 억	137790	N	N	3	N	N
138	20250205	160935	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15520	310	2	2.04	1748174060	112701	150.37	15160	15740	15160	19770	10650	15210	15511.58	1.01	25193	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1729	14.42	1.02	12	1.01	1076.00	15152.00	28618	20240223	-45.77	11243	20241210	38.04	15850	-2.08	20250203	13080	18.65	20250102	29450	-47.30	20240223	11570	34.14	20241210	3.46	N	282880	500	55 억	112394	N	N	3	N	N
139	20250205	150938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15560	350	2	2.30	1711677950	110352	147.24	15160	15740	15160	19770	10650	15210	15511.07	1.01	25049	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1734	14.46	1.03	12	0.99	1076.00	15152.00	28618	20240223	-45.63	11243	20241210	38.40	15850	-1.83	20250203	13080	18.96	20250102	29450	-47.16	20240223	11570	34.49	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
140	20250205	140938	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15510	300	2	1.97	1511288290	97493	130.08	15160	15740	15160	19770	10650	15210	15501.51	1.01	22441	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1728	14.41	1.02	12	0.88	1076.00	15152.00	28618	20240223	-45.80	11243	20241210	37.95	15850	-2.15	20250203	13080	18.58	20250102	29450	-47.33	20240223	11570	34.05	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
141	20250205	130935	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15650	440	2	2.89	1261723910	81547	108.80	15160	15690	15160	19770	10650	15210	15472.35	1.01	21548	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1744	14.54	1.03	12	0.73	1076.00	15152.00	28618	20240223	-45.31	11243	20241210	39.20	15850	-1.26	20250203	13080	19.65	20250102	29450	-46.86	20240223	11570	35.26	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
142	20250205	120940	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15490	280	2	1.84	774245990	50281	67.09	15160	15600	15160	19770	10650	15210	15398.38	1.01	14331	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1726	14.40	1.02	12	0.45	1076.00	15152.00	28618	20240223	-45.87	11243	20241210	37.77	15850	-2.27	20250203	13080	18.43	20250102	29450	-47.40	20240223	11570	33.88	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
143	20250205	110934	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15400	190	2	1.25	431159920	28117	37.52	15160	15460	15160	19770	10650	15210	15334.49	1.01	4752	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1716	14.31	1.02	12	0.25	1076.00	15152.00	28618	20240223	-46.19	11243	20241210	36.97	15850	-2.84	20250203	13080	17.74	20250102	29450	-47.71	20240223	11570	33.10	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
144	20250205	100947	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15270	60	2	0.39	261921330	17116	22.84	15160	15460	15160	19770	10650	15210	15302.72	1.01	-192	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1701	14.19	1.01	12	0.15	1076.00	15152.00	28618	20240223	-46.64	11243	20241210	35.82	15850	-3.66	20250203	13080	16.74	20250102	29450	-48.15	20240223	11570	31.98	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
145	20250205	090951	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15350	140	2	0.92	62664430	4099	5.47	15160	15460	15160	19770	10650	15210	15287.74	1.01	864	15610	15410	15290	15090	14970	15350	15030	56	4560	500	10950	10	1	11141807	1710	14.27	1.01	12	0.04	1076.00	15152.00	28618	20240223	-46.36	11243	20241210	36.53	15850	-3.15	20250203	13080	17.35	20250102	29450	-47.88	20240223	11570	32.67	20241210	3.46	N	282880	500	55 억	112394	N	N	0	N	N
146	20250204	160916	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15210	50	2	0.33	1138880600	74243	35.42	15290	15490	15170	19700	10620	15160	15339.92	0.95	5976	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1695	14.14	1.00	12	0.67	1076.00	15152.00	28618	20240223	-46.85	11243	20241210	35.28	15850	-4.04	20250203	13080	16.28	20250102	29450	-48.35	20240223	11570	31.46	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
147	20250204	150927	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15230	70	2	0.46	1108458800	72241	34.46	15290	15490	15170	19700	10620	15160	15343.90	0.95	6062	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1697	14.15	1.01	12	0.65	1076.00	15152.00	28618	20240223	-46.78	11243	20241210	35.46	15850	-3.91	20250203	13080	16.44	20250102	29450	-48.29	20240223	11570	31.63	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
148	20250204	140927	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15310	150	2	0.99	890718500	57947	27.64	15290	15490	15250	19700	10620	15160	15371.26	0.95	4562	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1706	14.23	1.01	12	0.52	1076.00	15152.00	28618	20240223	-46.50	11243	20241210	36.17	15850	-3.41	20250203	13080	17.05	20250102	29450	-48.01	20240223	11570	32.32	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
149	20250204	130930	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15380	220	2	1.45	751245560	48869	23.31	15290	15490	15250	19700	10620	15160	15372.64	0.95	3979	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1714	14.29	1.02	12	0.44	1076.00	15152.00	28618	20240223	-46.26	11243	20241210	36.80	15850	-2.97	20250203	13080	17.58	20250102	29450	-47.78	20240223	11570	32.93	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
150	20250204	120939	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15410	250	2	1.65	690250780	44909	21.42	15290	15490	15250	19700	10620	15160	15369.99	0.95	3024	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1717	14.32	1.02	12	0.40	1076.00	15152.00	28618	20240223	-46.15	11243	20241210	37.06	15850	-2.78	20250203	13080	17.81	20250102	29450	-47.67	20240223	11570	33.19	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
151	20250204	110920	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15420	260	2	1.72	596218850	38812	18.52	15290	15490	15250	19700	10620	15160	15361.71	0.95	3077	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1718	14.33	1.02	12	0.35	1076.00	15152.00	28618	20240223	-46.12	11243	20241210	37.15	15850	-2.71	20250203	13080	17.89	20250102	29450	-47.64	20240223	11570	33.28	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
152	20250204	100925	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15450	290	2	1.91	480760300	31321	14.94	15290	15490	15250	19700	10620	15160	15349.46	0.95	681	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1721	14.36	1.02	12	0.28	1076.00	15152.00	28618	20240223	-46.01	11243	20241210	37.42	15850	-2.52	20250203	13080	18.12	20250102	29450	-47.54	20240223	11570	33.54	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N
153	20250204	090925	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15320	160	2	1.06	188152300	12268	5.85	15290	15440	15250	19700	10620	15160	15336.84	0.95	1608	16493	15826	15183	14516	13873	16160	14850	56	4540	500	10910	10	1	11141807	1707	14.24	1.01	12	0.11	1076.00	15152.00	28618	20240223	-46.47	11243	20241210	36.26	15850	-3.34	20250203	13080	17.13	20250102	29450	-47.98	20240223	11570	32.41	20241210	3.47	N	282880	500	55 억	105551	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History