KissMeData/053080/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13160	-650	5	-4.71	1527824810	114795	61.60	13500	13550	13160	17950	9670	13810	13310.07	1.31	-1384	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1711	15.16	1.01	12	0.88	868.00	13035.00	24450	20240411	-46.18	10670	20241209	23.34	15600	-15.64	20250224	12330	6.73	20250102	24450	-46.18	20240411	10670	23.34	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
3	20250228	150559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13180	-630	5	-4.56	1401698890	105217	56.46	13500	13550	13160	17950	9670	13810	13321.98	1.31	-383	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1713	15.18	1.01	12	0.81	868.00	13035.00	24450	20240411	-46.09	10670	20241209	23.52	15600	-15.51	20250224	12330	6.89	20250102	24450	-46.09	20240411	10670	23.52	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
4	20250228	140601	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13240	-570	5	-4.13	1260862870	94574	50.75	13500	13550	13160	17950	9670	13810	13332.02	1.31	-430	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1721	15.25	1.02	12	0.73	868.00	13035.00	24450	20240411	-45.85	10670	20241209	24.09	15600	-15.13	20250224	12330	7.38	20250102	24450	-45.85	20240411	10670	24.09	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
5	20250228	130558	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13260	-550	5	-3.98	1144302140	85808	46.04	13500	13550	13160	17950	9670	13810	13335.61	1.31	821	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1724	15.28	1.02	12	0.66	868.00	13035.00	24450	20240411	-45.77	10670	20241209	24.27	15600	-15.00	20250224	12330	7.54	20250102	24450	-45.77	20240411	10670	24.27	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
6	20250228	120556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13230	-580	5	-4.20	1007824650	75471	40.50	13500	13550	13210	17950	9670	13810	13353.80	1.31	1141	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1720	15.24	1.01	12	0.58	868.00	13035.00	24450	20240411	-45.89	10670	20241209	23.99	15600	-15.19	20250224	12330	7.30	20250102	24450	-45.89	20240411	10670	23.99	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
7	20250228	110556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13290	-520	5	-3.77	856888810	64079	34.38	13500	13550	13240	17950	9670	13810	13372.38	1.31	2165	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1728	15.31	1.02	12	0.49	868.00	13035.00	24450	20240411	-45.64	10670	20241209	24.55	15600	-14.81	20250224	12330	7.79	20250102	24450	-45.64	20240411	10670	24.55	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
8	20250228	100555	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13300	-510	5	-3.69	653306930	48762	26.17	13500	13550	13280	17950	9670	13810	13397.87	1.31	977	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1729	15.32	1.02	12	0.38	868.00	13035.00	24450	20240411	-45.60	10670	20241209	24.65	15600	-14.74	20250224	12330	7.87	20250102	24450	-45.60	20240411	10670	24.65	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
9	20250228	090559	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13470	-340	5	-2.46	178142230	13221	7.09	13500	13550	13420	17950	9670	13810	13474.19	1.31	2973	14790	14300	14010	13520	13230	14155	13375	65	4140	500	9940	10	1	12999807	1751	15.52	1.03	12	0.10	868.00	13035.00	24450	20240411	-44.91	10670	20241209	26.24	15600	-13.65	20250224	12330	9.25	20250102	24450	-44.91	20240411	10670	26.24	20241209	5.04	N	053080	500	64 억	169787	N	N	0	N	N
10	20250227	160553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13810	-210	5	-1.50	2569104920	183339	126.46	14050	14500	13720	18220	9820	14020	14012.92	1.42	-14598	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1795	15.91	1.06	12	1.41	868.00	13035.00	24450	20240411	-43.52	10670	20241209	29.43	15600	-11.47	20250224	12330	12.00	20250102	24450	-43.52	20240411	10670	29.43	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
11	20250227	150550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13760	-260	5	-1.85	2422069180	172657	119.09	14050	14500	13750	18220	9820	14020	14028.26	1.42	-15106	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1789	15.85	1.06	12	1.33	868.00	13035.00	24450	20240411	-43.72	10670	20241209	28.96	15600	-11.79	20250224	12330	11.60	20250102	24450	-43.72	20240411	10670	28.96	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
12	20250227	140553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13810	-210	5	-1.50	2195147200	156192	107.73	14050	14500	13790	18220	9820	14020	14054.38	1.42	-15140	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1795	15.91	1.06	12	1.20	868.00	13035.00	24450	20240411	-43.52	10670	20241209	29.43	15600	-11.47	20250224	12330	12.00	20250102	24450	-43.52	20240411	10670	29.43	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
13	20250227	130552	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13840	-180	5	-1.28	1896764210	134602	92.84	14050	14500	13800	18220	9820	14020	14092.18	1.42	-3107	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1799	15.94	1.06	12	1.04	868.00	13035.00	24450	20240411	-43.39	10670	20241209	29.71	15600	-11.28	20250224	12330	12.25	20250102	24450	-43.39	20240411	10670	29.71	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
14	20250227	120550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13870	-150	5	-1.07	1781934440	126312	87.12	14050	14500	13800	18220	9820	14020	14108.10	1.42	-3819	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1803	15.98	1.06	12	0.97	868.00	13035.00	24450	20240411	-43.27	10670	20241209	29.99	15600	-11.09	20250224	12330	12.49	20250102	24450	-43.27	20240411	10670	29.99	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
15	20250227	110556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13950	-70	5	-0.50	1491085140	105276	72.62	14050	14500	13900	18220	9820	14020	14164.96	1.42	-11908	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1813	16.07	1.07	12	0.81	868.00	13035.00	24450	20240411	-42.94	10670	20241209	30.74	15600	-10.58	20250224	12330	13.14	20250102	24450	-42.94	20240411	10670	30.74	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
16	20250227	100610	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14030	10	2	0.07	1243529870	87579	60.41	14050	14500	13960	18220	9820	14020	14201.01	1.42	-5742	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1824	16.16	1.08	12	0.67	868.00	13035.00	24450	20240411	-42.62	10670	20241209	31.49	15600	-10.06	20250224	12330	13.79	20250102	24450	-42.62	20240411	10670	31.49	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
17	20250227	090610	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14400	380	2	2.71	514735040	36048	24.86	14050	14500	14030	18220	9820	14020	14286.54	1.42	4602	14660	14340	14070	13750	13480	14205	13615	65	4200	500	10090	10	1	12999807	1872	16.59	1.10	12	0.28	868.00	13035.00	24450	20240411	-41.10	10670	20241209	34.96	15600	-7.69	20250224	12330	16.79	20250102	24450	-41.10	20240411	10670	34.96	20241209	4.87	N	053080	500	64 억	184356	N	N	0	N	N
18	20250226	160551	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14020	-80	5	-0.57	1969868550	140509	24.67	14290	14390	13800	18330	9870	14100	14019.47	1.28	17744	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1823	16.15	1.08	12	1.08	868.00	13035.00	24450	20240411	-42.66	10670	20241209	31.40	15600	-10.13	20250224	12330	13.71	20250102	24450	-42.66	20240411	10670	31.40	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
19	20250226	150554	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14040	-60	5	-0.43	1855546710	132369	23.24	14290	14390	13800	18330	9870	14100	14017.93	1.28	15514	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1825	16.18	1.08	12	1.02	868.00	13035.00	24450	20240411	-42.58	10670	20241209	31.58	15600	-10.00	20250224	12330	13.87	20250102	24450	-42.58	20240411	10670	31.58	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
20	20250226	140553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13950	-150	5	-1.06	1666856960	118872	20.87	14290	14390	13800	18330	9870	14100	14022.23	1.28	9210	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1813	16.07	1.07	12	0.91	868.00	13035.00	24450	20240411	-42.94	10670	20241209	30.74	15600	-10.58	20250224	12330	13.14	20250102	24450	-42.94	20240411	10670	30.74	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
21	20250226	130551	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14010	-90	5	-0.64	1486071260	105900	18.59	14290	14390	13800	18330	9870	14100	14032.72	1.28	8941	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1821	16.14	1.07	12	0.81	868.00	13035.00	24450	20240411	-42.70	10670	20241209	31.30	15600	-10.19	20250224	12330	13.63	20250102	24450	-42.70	20240411	10670	31.30	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
22	20250226	120553	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14080	-20	5	-0.14	1371263970	97714	17.15	14290	14390	13800	18330	9870	14100	14033.38	1.28	11371	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1830	16.22	1.08	12	0.75	868.00	13035.00	24450	20240411	-42.41	10670	20241209	31.96	15600	-9.74	20250224	12330	14.19	20250102	24450	-42.41	20240411	10670	31.96	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
23	20250226	110552	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14000	-100	5	-0.71	1258404040	89658	15.74	14290	14390	13800	18330	9870	14100	14035.54	1.28	10065	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1820	16.13	1.07	12	0.69	868.00	13035.00	24450	20240411	-42.74	10670	20241209	31.21	15600	-10.26	20250224	12330	13.54	20250102	24450	-42.74	20240411	10670	31.21	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
24	20250226	100550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14040	-60	5	-0.43	1096900350	78133	13.72	14290	14390	13800	18330	9870	14100	14038.82	1.28	9698	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1825	16.18	1.08	12	0.60	868.00	13035.00	24450	20240411	-42.58	10670	20241209	31.58	15600	-10.00	20250224	12330	13.87	20250102	24450	-42.58	20240411	10670	31.58	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
25	20250226	090556	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14220	120	2	0.85	283450990	19816	3.48	14290	14390	14210	18330	9870	14100	14305.05	1.28	1642	15466	14782	14436	13752	13406	14610	13580	65	4230	500	10150	10	1	12999807	1849	16.38	1.09	12	0.15	868.00	13035.00	24450	20240411	-41.84	10670	20241209	33.27	15600	-8.85	20250224	12330	15.33	20250102	24450	-41.84	20240411	10670	33.27	20241209	4.62	N	053080	500	64 억	166641	N	N	0	N	N
26	20250225	160548	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14100	-410	5	-2.83	8144439340	557505	26.07	14600	15120	14090	18860	10160	14510	14609.01	1.67	-50823	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1833	16.24	1.08	12	4.29	868.00	13035.00	24450	20240411	-42.33	10670	20241209	32.15	15600	-9.62	20250224	12330	14.36	20250102	24450	-42.33	20240411	10670	32.15	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
27	20250225	150549	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14120	-390	5	-2.69	7961270800	544518	25.46	14600	15120	14100	18860	10160	14510	14621.02	1.67	-50291	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1836	16.27	1.08	12	4.19	868.00	13035.00	24450	20240411	-42.25	10670	20241209	32.33	15600	-9.49	20250224	12330	14.52	20250102	24450	-42.25	20240411	10670	32.33	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
28	20250225	140549	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14190	-320	5	-2.21	7610226470	519696	24.30	14600	15120	14110	18860	10160	14510	14643.93	1.67	-49169	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1845	16.35	1.09	12	4.00	868.00	13035.00	24450	20240411	-41.96	10670	20241209	32.99	15600	-9.04	20250224	12330	15.09	20250102	24450	-41.96	20240411	10670	32.99	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
29	20250225	130550	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14230	-280	5	-1.93	7126969470	485583	22.71	14600	15120	14210	18860	10160	14510	14677.57	1.67	-45772	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1850	16.39	1.09	12	3.74	868.00	13035.00	24450	20240411	-41.80	10670	20241209	33.36	15600	-8.78	20250224	12330	15.41	20250102	24450	-41.80	20240411	10670	33.36	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
30	20250225	120546	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14300	-210	5	-1.45	6883335670	468487	21.91	14600	15120	14210	18860	10160	14510	14693.18	1.67	-44698	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1859	16.47	1.10	12	3.60	868.00	13035.00	24450	20240411	-41.51	10670	20241209	34.02	15600	-8.33	20250224	12330	15.98	20250102	24450	-41.51	20240411	10670	34.02	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
31	20250225	110547	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14330	-180	5	-1.24	6425299860	436392	20.41	14600	15120	14300	18860	10160	14510	14724.29	1.67	-41888	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1863	16.51	1.10	12	3.36	868.00	13035.00	24450	20240411	-41.39	10670	20241209	34.30	15600	-8.14	20250224	12330	16.22	20250102	24450	-41.39	20240411	10670	34.30	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
32	20250225	100547	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14520	10	2	0.07	5475321950	370377	17.32	14600	15120	14510	18860	10160	14510	14784.02	1.67	-38973	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1888	16.73	1.11	12	2.85	868.00	13035.00	24450	20240411	-40.61	10670	20241209	36.08	15600	-6.92	20250224	12330	17.76	20250102	24450	-40.61	20240411	10670	36.08	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
33	20250225	090551	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14730	220	2	1.52	1505266640	101848	4.76	14600	14970	14600	18860	10160	14510	14782.84	1.67	-7261	16123	15316	14793	13986	13463	15055	13725	65	4350	500	10440	10	1	12999807	1915	16.97	1.13	12	0.78	868.00	13035.00	24450	20240411	-39.75	10670	20241209	38.05	15600	-5.58	20250224	12330	19.46	20250102	24450	-39.75	20240411	10670	38.05	20241209	4.82	N	053080	500	64 억	217354	N	N	0	N	N
34	20250224	160545	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14510	340	2	2.40	31716920280	2123496	521.78	14910	15600	14270	18420	9920	14170	14936.53	1.90	-30395	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1886	16.72	1.11	12	16.33	868.00	13035.00	24450	20240411	-40.65	10670	20241209	35.99	15600	-6.99	20250224	12330	17.68	20250102	24450	-40.65	20240411	10670	35.99	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
35	20250224	150544	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14780	610	2	4.30	30968807760	2072097	509.15	14910	15600	14270	18420	9920	14170	14945.71	1.90	-28076	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1921	17.03	1.13	12	15.94	868.00	13035.00	24450	20240411	-39.55	10670	20241209	38.52	15600	-5.26	20250224	12330	19.87	20250102	24450	-39.55	20240411	10670	38.52	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
36	20250224	140543	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14900	730	2	5.15	28191918700	1883276	462.75	14910	15600	14270	18420	9920	14170	14969.70	1.90	-18353	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1937	17.17	1.14	12	14.49	868.00	13035.00	24450	20240411	-39.06	10670	20241209	39.64	15600	-4.49	20250224	12330	20.84	20250102	24450	-39.06	20240411	10670	39.64	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
37	20250224	130545	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15070	900	2	6.35	25447502020	1700229	417.78	14910	15600	14270	18420	9920	14170	14967.20	1.90	-7563	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1959	17.36	1.16	12	13.08	868.00	13035.00	24450	20240411	-38.36	10670	20241209	41.24	15600	-3.40	20250224	12330	22.22	20250102	24450	-38.36	20240411	10670	41.24	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
38	20250224	120542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14610	440	2	3.11	11002326830	748835	184.00	14910	15070	14270	18420	9920	14170	14692.73	1.90	-42272	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1899	16.83	1.12	12	5.76	868.00	13035.00	24450	20240411	-40.25	10670	20241209	36.93	15570	-6.17	20250123	12330	18.49	20250102	24450	-40.25	20240411	10670	36.93	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
39	20250224	110541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14330	160	2	1.13	8255299500	562408	138.19	14910	15070	14270	18420	9920	14170	14678.67	1.90	-58697	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1863	16.51	1.10	12	4.33	868.00	13035.00	24450	20240411	-41.39	10670	20241209	34.30	15570	-7.96	20250123	12330	16.22	20250102	24450	-41.39	20240411	10670	34.30	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
40	20250224	100541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14480	310	2	2.19	7307433860	496627	122.03	14910	15070	14420	18420	9920	14170	14714.35	1.90	-59783	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1882	16.68	1.11	12	3.82	868.00	13035.00	24450	20240411	-40.78	10670	20241209	35.71	15570	-7.00	20250123	12330	17.44	20250102	24450	-40.78	20240411	10670	35.71	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
41	20250224	090546	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14790	620	2	4.38	4152090160	280264	68.87	14910	15070	14550	18420	9920	14170	14815.39	1.90	-41977	14670	14420	14200	13950	13730	14310	13840	65	4250	500	10200	10	1	12999807	1923	17.04	1.13	12	2.16	868.00	13035.00	24450	20240411	-39.51	10670	20241209	38.61	15570	-5.01	20250123	12330	19.95	20250102	24450	-39.51	20240411	10670	38.61	20241209	4.96	N	053080	500	64 억	247577	N	N	0	N	N
42	20250221	160540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14170	-500	5	-3.41	3001397580	211745	50.60	14420	14450	13980	19070	10270	14670	14174.45	2.17	-34757	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1842	16.32	1.09	12	1.63	868.00	13035.00	24450	20240411	-42.04	10670	20241209	32.80	15570	-8.99	20250123	12330	14.92	20250102	24450	-42.04	20240411	10670	32.80	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
43	20250221	150543	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14200	-470	5	-3.20	2904326560	204897	48.96	14420	14450	13980	19070	10270	14670	14174.41	2.17	-34014	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1846	16.36	1.09	12	1.58	868.00	13035.00	24450	20240411	-41.92	10670	20241209	33.08	15570	-8.80	20250123	12330	15.17	20250102	24450	-41.92	20240411	10670	33.08	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
44	20250221	140542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14010	-660	5	-4.50	2497610440	176163	42.10	14420	14450	13980	19070	10270	14670	14177.66	2.17	-40581	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1821	16.14	1.07	12	1.36	868.00	13035.00	24450	20240411	-42.70	10670	20241209	31.30	15570	-10.02	20250123	12330	13.63	20250102	24450	-42.70	20240411	10670	31.30	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
45	20250221	130542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14110	-560	5	-3.82	2144871650	151019	36.09	14420	14450	14010	19070	10270	14670	14202.46	2.17	-38291	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1834	16.26	1.08	12	1.16	868.00	13035.00	24450	20240411	-42.29	10670	20241209	32.24	15570	-9.38	20250123	12330	14.44	20250102	24450	-42.29	20240411	10670	32.24	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
46	20250221	120542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14120	-550	5	-3.75	2031349580	142985	34.17	14420	14450	14010	19070	10270	14670	14206.52	2.17	-36572	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1836	16.27	1.08	12	1.10	868.00	13035.00	24450	20240411	-42.25	10670	20241209	32.33	15570	-9.31	20250123	12330	14.52	20250102	24450	-42.25	20240411	10670	32.33	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
47	20250221	110540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14150	-520	5	-3.54	1723060470	121071	28.93	14420	14450	14100	19070	10270	14670	14231.58	2.17	-32477	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1839	16.30	1.09	12	0.93	868.00	13035.00	24450	20240411	-42.13	10670	20241209	32.61	15570	-9.12	20250123	12330	14.76	20250102	24450	-42.13	20240411	10670	32.61	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
48	20250221	100541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14140	-530	5	-3.61	1400382740	98213	23.47	14420	14450	14100	19070	10270	14670	14258.36	2.17	-20261	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1838	16.29	1.08	12	0.76	868.00	13035.00	24450	20240411	-42.17	10670	20241209	32.52	15570	-9.18	20250123	12330	14.68	20250102	24450	-42.17	20240411	10670	32.52	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
49	20250221	090542	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14330	-340	5	-2.32	370677300	25788	6.16	14420	14450	14280	19070	10270	14670	14373.27	2.17	885	15303	14986	14613	14296	13923	15145	14455	65	4400	500	10560	10	1	12999807	1863	16.51	1.10	12	0.20	868.00	13035.00	24450	20240411	-41.39	10670	20241209	34.30	15570	-7.96	20250123	12330	16.22	20250102	24450	-41.39	20240411	10670	34.30	20241209	4.82	N	053080	500	64 억	281597	N	N	0	N	N
50	20250220	160538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14670	290	2	2.02	5817787890	401682	64.90	14440	14930	14240	18690	10070	14380	14483.48	2.25	-10768	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1907	16.90	1.13	12	3.09	868.00	13035.00	24450	20240411	-40.00	10670	20241209	37.49	15570	-5.78	20250123	12330	18.98	20250102	24450	-40.00	20240411	10670	37.49	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
51	20250220	150539	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	120	2	0.83	5148746920	355959	57.51	14440	14930	14240	18690	10070	14380	14464.44	2.25	-6305	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1885	16.71	1.11	12	2.74	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15570	-6.87	20250123	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
52	20250220	140540	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	60	2	0.42	2867853270	199866	32.29	14440	14510	14240	18690	10070	14380	14348.88	2.25	8590	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1877	16.64	1.11	12	1.54	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15570	-7.26	20250123	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
53	20250220	130538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14260	-120	5	-0.83	2395327050	166994	26.98	14440	14490	14240	18690	10070	14380	14343.79	2.25	4085	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1854	16.43	1.09	12	1.28	868.00	13035.00	24450	20240411	-41.68	10670	20241209	33.65	15570	-8.41	20250123	12330	15.65	20250102	24450	-41.68	20240411	10670	33.65	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
54	20250220	120538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-130	5	-0.90	2227083860	155236	25.08	14440	14490	14240	18690	10070	14380	14346.44	2.25	12003	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1852	16.42	1.09	12	1.19	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15570	-8.48	20250123	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
55	20250220	110538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14360	-20	5	-0.14	2046245370	142586	23.04	14440	14490	14240	18690	10070	14380	14350.96	2.25	15708	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1867	16.54	1.10	12	1.10	868.00	13035.00	24450	20240411	-41.27	10670	20241209	34.58	15570	-7.77	20250123	12330	16.46	20250102	24450	-41.27	20240411	10670	34.58	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
56	20250220	100538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14250	-130	5	-0.90	1662607530	115907	18.73	14440	14490	14240	18690	10070	14380	14344.32	2.25	6223	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1852	16.42	1.09	12	0.89	868.00	13035.00	24450	20240411	-41.72	10670	20241209	33.55	15570	-8.48	20250123	12330	15.57	20250102	24450	-41.72	20240411	10670	33.55	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
57	20250220	090541	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	60	2	0.42	239141410	16588	2.68	14440	14490	14340	18690	10070	14380	14416.53	2.25	-4976	15040	14710	14440	14110	13840	14875	14275	65	4310	500	10350	10	1	12999807	1877	16.64	1.11	12	0.13	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15570	-7.26	20250123	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	4.74	N	053080	500	64 억	291889	N	N	0	N	N
58	20250219	160536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14380	500	2	3.60	8897456970	613154	343.82	14190	14770	14170	18040	9720	13880	14510.98	2.15	11863	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1869	16.57	1.10	12	4.72	868.00	13035.00	24450	20240411	-41.19	10670	20241209	34.77	15570	-7.64	20250123	12330	16.63	20250102	24450	-41.19	20240411	10670	34.77	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
59	20250219	150538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14420	540	2	3.89	8717904500	600672	336.82	14190	14770	14170	18040	9720	13880	14513.59	2.15	10503	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1875	16.61	1.11	12	4.62	868.00	13035.00	24450	20240411	-41.02	10670	20241209	35.15	15570	-7.39	20250123	12330	16.95	20250102	24450	-41.02	20240411	10670	35.15	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
60	20250219	140535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14440	560	2	4.03	8421766400	580122	325.30	14190	14770	14170	18040	9720	13880	14517.23	2.15	8757	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1877	16.64	1.11	12	4.46	868.00	13035.00	24450	20240411	-40.94	10670	20241209	35.33	15570	-7.26	20250123	12330	17.11	20250102	24450	-40.94	20240411	10670	35.33	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
61	20250219	130536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14500	620	2	4.47	7919203830	545416	305.84	14190	14770	14170	18040	9720	13880	14519.57	2.15	2512	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1885	16.71	1.11	12	4.20	868.00	13035.00	24450	20240411	-40.70	10670	20241209	35.90	15570	-6.87	20250123	12330	17.60	20250102	24450	-40.70	20240411	10670	35.90	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
62	20250219	120536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14580	700	2	5.04	7369571910	507653	284.66	14190	14770	14170	18040	9720	13880	14516.95	2.15	6274	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1895	16.80	1.12	12	3.91	868.00	13035.00	24450	20240411	-40.37	10670	20241209	36.64	15570	-6.36	20250123	12330	18.25	20250102	24450	-40.37	20240411	10670	36.64	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
63	20250219	110537	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14490	610	2	4.39	6434216870	443576	248.73	14190	14770	14170	18040	9720	13880	14505.33	2.15	-12809	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1884	16.69	1.11	12	3.41	868.00	13035.00	24450	20240411	-40.74	10670	20241209	35.80	15570	-6.94	20250123	12330	17.52	20250102	24450	-40.74	20240411	10670	35.80	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
64	20250219	100536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14450	570	2	4.11	5637103920	388256	217.71	14190	14770	14170	18040	9720	13880	14519.04	2.15	-20578	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1878	16.65	1.11	12	2.99	868.00	13035.00	24450	20240411	-40.90	10670	20241209	35.43	15570	-7.19	20250123	12330	17.19	20250102	24450	-40.90	20240411	10670	35.43	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
65	20250219	090538	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14470	590	2	4.25	1176020420	82137	46.06	14190	14490	14170	18040	9720	13880	14317.79	2.15	-5860	14293	14086	13853	13646	13413	14190	13750	65	4160	500	9990	10	1	12999807	1881	16.67	1.11	12	0.63	868.00	13035.00	24450	20240411	-40.82	10670	20241209	35.61	15570	-7.06	20250123	12330	17.36	20250102	24450	-40.82	20240411	10670	35.61	20241209	4.68	N	053080	500	64 억	280072	N	N	0	N	N
66	20250218	160535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13880	170	2	1.24	2465861900	177518	136.36	13690	14060	13620	17820	9600	13710	13890.78	2.10	7549	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1804	15.99	1.06	12	1.37	868.00	13035.00	24450	20240411	-43.23	10670	20241209	30.08	15570	-10.85	20250123	12330	12.57	20250102	24450	-43.23	20240411	10670	30.08	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
67	20250218	150535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13880	170	2	1.24	2375233870	170989	131.35	13690	14060	13620	17820	9600	13710	13891.15	2.10	8323	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1804	15.99	1.06	12	1.32	868.00	13035.00	24450	20240411	-43.23	10670	20241209	30.08	15570	-10.85	20250123	12330	12.57	20250102	24450	-43.23	20240411	10670	30.08	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
68	20250218	140536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13960	250	2	1.82	2242418130	161442	124.01	13690	14060	13620	17820	9600	13710	13889.93	2.10	8556	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1815	16.08	1.07	12	1.24	868.00	13035.00	24450	20240411	-42.90	10670	20241209	30.83	15570	-10.34	20250123	12330	13.22	20250102	24450	-42.90	20240411	10670	30.83	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
69	20250218	130534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13920	210	2	1.53	1670679980	120403	92.49	13690	14000	13620	17820	9600	13710	13875.73	2.10	5441	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1810	16.04	1.07	12	0.93	868.00	13035.00	24450	20240411	-43.07	10670	20241209	30.46	15570	-10.60	20250123	12330	12.90	20250102	24450	-43.07	20240411	10670	30.46	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
70	20250218	120535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13890	180	2	1.31	1501585230	108224	83.13	13690	14000	13620	17820	9600	13710	13874.79	2.10	4315	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1806	16.00	1.07	12	0.83	868.00	13035.00	24450	20240411	-43.19	10670	20241209	30.18	15570	-10.79	20250123	12330	12.65	20250102	24450	-43.19	20240411	10670	30.18	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
71	20250218	110534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13890	180	2	1.31	1309411130	94379	72.50	13690	14000	13620	17820	9600	13710	13873.97	2.10	1834	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1806	16.00	1.07	12	0.73	868.00	13035.00	24450	20240411	-43.19	10670	20241209	30.18	15570	-10.79	20250123	12330	12.65	20250102	24450	-43.19	20240411	10670	30.18	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
72	20250218	100534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13880	170	2	1.24	1060436000	76440	58.72	13690	14000	13620	17820	9600	13710	13872.79	2.10	1144	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1804	15.99	1.06	12	0.59	868.00	13035.00	24450	20240411	-43.23	10670	20241209	30.08	15570	-10.85	20250123	12330	12.57	20250102	24450	-43.23	20240411	10670	30.08	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
73	20250218	090536	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13690	-20	5	-0.15	97510590	7101	5.45	13690	13800	13620	17820	9600	13710	13731.95	2.10	2029	13996	13852	13696	13552	13396	13925	13625	65	4110	500	9870	10	1	12999807	1780	15.77	1.05	12	0.05	868.00	13035.00	24450	20240411	-44.01	10670	20241209	28.30	15570	-12.07	20250123	12330	11.03	20250102	24450	-44.01	20240411	10670	28.30	20241209	4.76	N	053080	500	64 억	273162	N	N	88	N	N
74	20250217	160534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13710	20	2	0.15	1780770060	129979	59.06	13690	13840	13540	17790	9590	13690	13700.48	2.03	9722	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1782	15.79	1.05	12	1.00	868.00	13035.00	24450	20240411	-43.93	10670	20241209	28.49	15570	-11.95	20250123	12330	11.19	20250102	24450	-43.93	20240411	10670	28.49	20241209	4.72	N	053080	500	64 억	263428	N	N	88	N	N
75	20250217	150533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13720	30	2	0.22	1692598890	123547	56.13	13690	13840	13540	17790	9590	13690	13700.09	2.03	10235	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1784	15.81	1.05	12	0.95	868.00	13035.00	24450	20240411	-43.89	10670	20241209	28.58	15570	-11.88	20250123	12330	11.27	20250102	24450	-43.89	20240411	10670	28.58	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
76	20250217	140533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13740	50	2	0.37	1628674150	118883	54.01	13690	13840	13540	17790	9590	13690	13699.85	2.03	10104	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1786	15.83	1.05	12	0.91	868.00	13035.00	24450	20240411	-43.80	10670	20241209	28.77	15570	-11.75	20250123	12330	11.44	20250102	24450	-43.80	20240411	10670	28.77	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
77	20250217	130534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13700	10	2	0.07	1512631300	110412	50.17	13690	13840	13540	17790	9590	13690	13699.93	2.03	10586	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1781	15.78	1.05	12	0.85	868.00	13035.00	24450	20240411	-43.97	10670	20241209	28.40	15570	-12.01	20250123	12330	11.11	20250102	24450	-43.97	20240411	10670	28.40	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
78	20250217	120535	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13750	60	2	0.44	1359905190	99269	45.10	13690	13840	13540	17790	9590	13690	13699.25	2.03	14336	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1787	15.84	1.05	12	0.76	868.00	13035.00	24450	20240411	-43.76	10670	20241209	28.87	15570	-11.69	20250123	12330	11.52	20250102	24450	-43.76	20240411	10670	28.87	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
79	20250217	110534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13780	90	2	0.66	1003229920	73413	33.35	13690	13790	13540	17790	9590	13690	13665.37	2.03	4556	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1791	15.88	1.06	12	0.56	868.00	13035.00	24450	20240411	-43.64	10670	20241209	29.15	15570	-11.50	20250123	12330	11.76	20250102	24450	-43.64	20240411	10670	29.15	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
80	20250217	100532	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13730	40	2	0.29	782275370	57335	26.05	13690	13780	13540	17790	9590	13690	13643.47	2.03	4174	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1785	15.82	1.05	12	0.44	868.00	13035.00	24450	20240411	-43.84	10670	20241209	28.68	15570	-11.82	20250123	12330	11.35	20250102	24450	-43.84	20240411	10670	28.68	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
81	20250217	090534	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13590	-100	5	-0.73	154876220	11361	5.16	13690	13690	13540	17790	9590	13690	13629.18	2.03	-296	14063	13876	13713	13526	13363	13795	13445	65	4100	500	9850	10	1	12999807	1767	15.66	1.04	12	0.09	868.00	13035.00	24450	20240411	-44.42	10670	20241209	27.37	15570	-12.72	20250123	12330	10.22	20250102	24450	-44.42	20240411	10670	27.37	20241209	4.72	N	053080	500	64 억	263428	N	N	0	N	N
82	20250214	160531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13690	260	2	1.94	3008511180	219184	246.79	13700	13900	13550	17450	9410	13430	13726.00	1.88	19432	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1780	15.77	1.05	12	1.69	868.00	13035.00	24450	20240411	-44.01	10670	20241209	28.30	15570	-12.07	20250123	12330	11.03	20250102	24450	-44.01	20240411	10670	28.30	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
83	20250214	150530	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13730	300	2	2.23	2399313230	174540	196.53	13700	13900	13560	17450	9410	13430	13746.49	1.88	22603	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1785	15.82	1.05	12	1.34	868.00	13035.00	24450	20240411	-43.84	10670	20241209	28.68	15570	-11.82	20250123	12330	11.35	20250102	24450	-43.84	20240411	10670	28.68	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
84	20250214	140531	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13710	280	2	2.08	2145760630	156055	175.71	13700	13900	13560	17450	9410	13430	13750.03	1.88	29094	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1782	15.79	1.05	12	1.20	868.00	13035.00	24450	20240411	-43.93	10670	20241209	28.49	15570	-11.95	20250123	12330	11.19	20250102	24450	-43.93	20240411	10670	28.49	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
85	20250214	130533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13790	360	2	2.68	1942227930	141263	159.06	13700	13900	13560	17450	9410	13430	13749.02	1.88	30429	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1793	15.89	1.06	12	1.09	868.00	13035.00	24450	20240411	-43.60	10670	20241209	29.24	15570	-11.43	20250123	12330	11.84	20250102	24450	-43.60	20240411	10670	29.24	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
86	20250214	120530	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13840	410	2	3.05	1718358600	125037	140.79	13700	13900	13560	17450	9410	13430	13742.80	1.88	28203	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1799	15.94	1.06	12	0.96	868.00	13035.00	24450	20240411	-43.39	10670	20241209	29.71	15570	-11.11	20250123	12330	12.25	20250102	24450	-43.39	20240411	10670	29.71	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
87	20250214	110528	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13720	290	2	2.16	1039514770	75852	85.41	13700	13860	13560	17450	9410	13430	13704.51	1.88	2628	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1784	15.81	1.05	12	0.58	868.00	13035.00	24450	20240411	-43.89	10670	20241209	28.58	15570	-11.88	20250123	12330	11.27	20250102	24450	-43.89	20240411	10670	28.58	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
88	20250214	100530	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	170	2	1.27	725852680	52970	59.64	13700	13860	13560	17450	9410	13430	13703.09	1.88	-505	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1768	15.67	1.04	12	0.41	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	15570	-12.65	20250123	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
89	20250214	090533	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13780	350	2	2.61	236295600	17223	19.39	13700	13860	13560	17450	9410	13430	13719.77	1.88	7394	13710	13570	13460	13320	13210	13640	13390	65	4020	500	9660	10	1	12999807	1791	15.88	1.06	12	0.13	868.00	13035.00	24450	20240411	-43.64	10670	20241209	29.15	15570	-11.50	20250123	12330	11.76	20250102	24450	-43.64	20240411	10670	29.15	20241209	4.73	N	053080	500	64 억	243865	N	N	0	N	N
90	20250213	160526	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	-60	5	-0.44	1192366970	88479	124.64	13350	13600	13350	17530	9450	13490	13476.29	1.72	20720	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1746	15.47	1.03	12	0.68	868.00	13035.00	24450	20240411	-45.07	10670	20241209	25.87	15570	-13.74	20250123	12330	8.92	20250102	24450	-45.07	20240411	10670	25.87	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
91	20250213	150525	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13460	-30	5	-0.22	1037948460	77007	108.48	13350	13600	13350	17530	9450	13490	13478.62	1.72	19810	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1750	15.51	1.03	12	0.59	868.00	13035.00	24450	20240411	-44.95	10670	20241209	26.15	15570	-13.55	20250123	12330	9.16	20250102	24450	-44.95	20240411	10670	26.15	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
92	20250213	140525	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13500	10	2	0.07	920996960	68341	96.27	13350	13600	13350	17530	9450	13490	13476.49	1.72	18950	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1755	15.55	1.04	12	0.53	868.00	13035.00	24450	20240411	-44.79	10670	20241209	26.52	15570	-13.29	20250123	12330	9.49	20250102	24450	-44.79	20240411	10670	26.52	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
93	20250213	130526	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13490	0	3	0.00	791362030	58718	82.72	13350	13600	13350	17530	9450	13490	13477.33	1.72	17551	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1754	15.54	1.03	12	0.45	868.00	13035.00	24450	20240411	-44.83	10670	20241209	26.43	15570	-13.36	20250123	12330	9.41	20250102	24450	-44.83	20240411	10670	26.43	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
94	20250213	120526	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13490	0	3	0.00	670995200	49795	70.15	13350	13600	13350	17530	9450	13490	13475.15	1.72	16962	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1754	15.54	1.03	12	0.38	868.00	13035.00	24450	20240411	-44.83	10670	20241209	26.43	15570	-13.36	20250123	12330	9.41	20250102	24450	-44.83	20240411	10670	26.43	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
95	20250213	110523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13530	40	2	0.30	466266830	34570	48.70	13350	13600	13350	17530	9450	13490	13487.61	1.72	11883	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1759	15.59	1.04	12	0.27	868.00	13035.00	24450	20240411	-44.66	10670	20241209	26.80	15570	-13.10	20250123	12330	9.73	20250102	24450	-44.66	20240411	10670	26.80	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
96	20250213	100527	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13400	-90	5	-0.67	207078660	15376	21.66	13350	13580	13350	17530	9450	13490	13467.65	1.72	4276	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1742	15.44	1.03	12	0.12	868.00	13035.00	24450	20240411	-45.19	10670	20241209	25.59	15570	-13.94	20250123	12330	8.68	20250102	24450	-45.19	20240411	10670	25.59	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
97	20250213	090524	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13540	50	2	0.37	34013870	2528	3.56	13350	13560	13350	17530	9450	13490	13454.85	1.72	1698	13836	13662	13486	13312	13136	13575	13225	65	4040	500	9710	10	1	12999807	1760	15.60	1.04	12	0.02	868.00	13035.00	24450	20240411	-44.62	10670	20241209	26.90	15570	-13.04	20250123	12330	9.81	20250102	24450	-44.62	20240411	10670	26.90	20241209	4.75	N	053080	500	64 억	223034	N	N	264	N	N
98	20250212	160522	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13490	-50	5	-0.37	953114230	70837	57.44	13540	13660	13310	17600	9480	13540	13455.03	1.75	-3904	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1754	15.54	1.03	12	0.54	868.00	13035.00	24450	20240411	-44.83	10670	20241209	26.43	15570	-13.36	20250123	12330	9.41	20250102	24450	-44.83	20240411	10670	26.43	20241209	4.79	N	053080	500	64 억	227180	N	N	264	N	N
99	20250212	150522	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13390	-150	5	-1.11	881349950	65511	53.12	13540	13660	13310	17600	9480	13540	13453.47	1.75	-6567	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1741	15.43	1.03	12	0.50	868.00	13035.00	24450	20240411	-45.24	10670	20241209	25.49	15570	-14.00	20250123	12330	8.60	20250102	24450	-45.24	20240411	10670	25.49	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
100	20250212	140523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13360	-180	5	-1.33	677995360	50299	40.78	13540	13660	13310	17600	9480	13540	13479.30	1.75	-6184	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1737	15.39	1.02	12	0.39	868.00	13035.00	24450	20240411	-45.36	10670	20241209	25.21	15570	-14.19	20250123	12330	8.35	20250102	24450	-45.36	20240411	10670	25.21	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
101	20250212	130524	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13520	-20	5	-0.15	620662050	46025	37.32	13540	13660	13310	17600	9480	13540	13485.32	1.75	-6368	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1758	15.58	1.04	12	0.35	868.00	13035.00	24450	20240411	-44.70	10670	20241209	26.71	15570	-13.17	20250123	12330	9.65	20250102	24450	-44.70	20240411	10670	26.71	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
102	20250212	120523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13540	0	3	0.00	597434120	44300	35.92	13540	13660	13310	17600	9480	13540	13486.10	1.75	-5883	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1760	15.60	1.04	12	0.34	868.00	13035.00	24450	20240411	-44.62	10670	20241209	26.90	15570	-13.04	20250123	12330	9.81	20250102	24450	-44.62	20240411	10670	26.90	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
103	20250212	110521	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13590	50	2	0.37	518137070	38442	31.17	13540	13660	13310	17600	9480	13540	13478.41	1.75	-3102	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1767	15.66	1.04	12	0.30	868.00	13035.00	24450	20240411	-44.42	10670	20241209	27.37	15570	-12.72	20250123	12330	10.22	20250102	24450	-44.42	20240411	10670	27.37	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
104	20250212	100522	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13480	-60	5	-0.44	273997460	20448	16.58	13540	13540	13310	17600	9480	13540	13399.72	1.75	-4191	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1752	15.53	1.03	12	0.16	868.00	13035.00	24450	20240411	-44.87	10670	20241209	26.34	15570	-13.42	20250123	12330	9.33	20250102	24450	-44.87	20240411	10670	26.34	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
105	20250212	090525	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	-110	5	-0.81	24125310	1794	1.45	13540	13540	13410	17600	9480	13540	13447.78	1.75	36	14073	13806	13623	13356	13173	13715	13265	65	4060	500	9740	10	1	12999807	1746	15.47	1.03	12	0.01	868.00	13035.00	24450	20240411	-45.07	10670	20241209	25.87	15570	-13.74	20250123	12330	8.92	20250102	24450	-45.07	20240411	10670	25.87	20241209	4.79	N	053080	500	64 억	227180	N	N	0	N	N
106	20250211	160523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13540	-110	5	-0.81	1679498860	122992	110.70	13890	13890	13440	17740	9560	13650	13655.42	1.86	-15036	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1760	15.60	1.04	12	0.95	868.00	13035.00	24450	20240411	-44.62	10670	20241209	26.90	15570	-13.04	20250123	12330	9.81	20250102	24450	-44.62	20240411	10670	26.90	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
107	20250211	150523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13480	-170	5	-1.25	1566896680	114646	103.19	13890	13890	13470	17740	9560	13650	13667.26	1.86	-15880	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1752	15.53	1.03	12	0.88	868.00	13035.00	24450	20240411	-44.87	10670	20241209	26.34	15570	-13.42	20250123	12330	9.33	20250102	24450	-44.87	20240411	10670	26.34	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
108	20250211	140523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13580	-70	5	-0.51	1431985850	104670	94.21	13890	13890	13540	17740	9560	13650	13680.96	1.86	-14770	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1765	15.65	1.04	12	0.81	868.00	13035.00	24450	20240411	-44.46	10670	20241209	27.27	15570	-12.78	20250123	12330	10.14	20250102	24450	-44.46	20240411	10670	27.27	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
109	20250211	130521	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	-50	5	-0.37	1325073150	96792	87.12	13890	13890	13550	17740	9560	13650	13689.90	1.86	-14475	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1768	15.67	1.04	12	0.74	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	15570	-12.65	20250123	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
110	20250211	120521	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	-50	5	-0.37	1244541860	90861	81.78	13890	13890	13570	17740	9560	13650	13697.21	1.86	-12025	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1768	15.67	1.04	12	0.70	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	15570	-12.65	20250123	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
111	20250211	110522	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13640	-10	5	-0.07	1127425760	82252	74.03	13890	13890	13580	17740	9560	13650	13706.97	1.86	-8954	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1773	15.71	1.05	12	0.63	868.00	13035.00	24450	20240411	-44.21	10670	20241209	27.84	15570	-12.40	20250123	12330	10.62	20250102	24450	-44.21	20240411	10670	27.84	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
112	20250211	100523	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13670	20	2	0.15	864086640	63037	56.74	13890	13890	13580	17740	9560	13650	13707.61	1.86	-14968	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1777	15.75	1.05	12	0.48	868.00	13035.00	24450	20240411	-44.09	10670	20241209	28.12	15570	-12.20	20250123	12330	10.87	20250102	24450	-44.09	20240411	10670	28.12	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
113	20250211	090525	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13590	-60	5	-0.44	259584360	18944	17.05	13890	13890	13580	17740	9560	13650	13702.72	1.86	-11954	13996	13822	13476	13302	12956	13910	13390	65	4090	500	9820	10	1	12999807	1767	15.66	1.04	12	0.15	868.00	13035.00	24450	20240411	-44.42	10670	20241209	27.37	15570	-12.72	20250123	12330	10.22	20250102	24450	-44.42	20240411	10670	27.37	20241209	4.69	N	053080	500	64 억	242166	N	N	0	N	N
114	20250210	160520	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13650	250	2	1.87	1396916430	103871	79.25	13340	13650	13130	17420	9380	13400	13440.81	1.74	15542	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1774	15.73	1.05	12	0.80	868.00	13035.00	24450	20240411	-44.17	10670	20241209	27.93	15570	-12.33	20250123	12330	10.71	20250102	24450	-44.17	20240411	10670	27.93	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
115	20250210	150519	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13580	180	2	1.34	1141051140	85100	64.93	13340	13620	13130	17420	9380	13400	13408.36	1.74	16723	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1765	15.65	1.04	12	0.65	868.00	13035.00	24450	20240411	-44.46	10670	20241209	27.27	15570	-12.78	20250123	12330	10.14	20250102	24450	-44.46	20240411	10670	27.27	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
116	20250210	140519	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	200	2	1.49	886988740	66365	50.64	13340	13600	13130	17420	9380	13400	13365.31	1.74	13359	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1768	15.67	1.04	12	0.51	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	15570	-12.65	20250123	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
117	20250210	130520	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13490	90	2	0.67	685843630	51493	39.29	13340	13500	13130	17420	9380	13400	13319.16	1.74	8204	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1754	15.54	1.03	12	0.40	868.00	13035.00	24450	20240411	-44.83	10670	20241209	26.43	15570	-13.36	20250123	12330	9.41	20250102	24450	-44.83	20240411	10670	26.43	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
118	20250210	120517	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13440	40	2	0.30	602327440	45279	34.55	13340	13490	13130	17420	9380	13400	13302.57	1.74	7088	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1747	15.48	1.03	12	0.35	868.00	13035.00	24450	20240411	-45.03	10670	20241209	25.96	15570	-13.68	20250123	12330	9.00	20250102	24450	-45.03	20240411	10670	25.96	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
119	20250210	110517	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13430	30	2	0.22	537571660	40461	30.87	13340	13470	13130	17420	9380	13400	13286.16	1.74	6908	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1746	15.47	1.03	12	0.31	868.00	13035.00	24450	20240411	-45.07	10670	20241209	25.87	15570	-13.74	20250123	12330	8.92	20250102	24450	-45.07	20240411	10670	25.87	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
120	20250210	100515	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13300	-100	5	-0.75	411608160	31045	23.69	13340	13380	13130	17420	9380	13400	13258.43	1.74	5915	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1729	15.32	1.02	12	0.24	868.00	13035.00	24450	20240411	-45.60	10670	20241209	24.65	15570	-14.58	20250123	12330	7.87	20250102	24450	-45.60	20240411	10670	24.65	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
121	20250210	090514	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13190	-210	5	-1.57	149166800	11258	8.59	13340	13340	13130	17420	9380	13400	13249.82	1.74	-3070	13846	13622	13466	13242	13086	13545	13165	65	4020	500	9640	10	1	12999807	1715	15.20	1.01	12	0.09	868.00	13035.00	24450	20240411	-46.05	10670	20241209	23.62	15570	-15.29	20250123	12330	6.97	20250102	24450	-46.05	20240411	10670	23.62	20241209	4.68	N	053080	500	64 억	225786	N	N	0	N	N
122	20250207	160511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13400	0	3	0.00	1756533820	130156	127.71	13490	13690	13310	17420	9380	13400	13496.38	1.68	8839	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1742	15.44	1.03	12	1.00	868.00	13035.00	24450	20240411	-45.19	10670	20241209	25.59	15570	-13.94	20250123	12330	8.68	20250102	24450	-45.19	20240411	10670	25.59	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
123	20250207	150513	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13550	150	2	1.12	1584909910	117377	115.17	13490	13690	13310	17420	9380	13400	13502.73	1.68	8994	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1761	15.61	1.04	12	0.90	868.00	13035.00	24450	20240411	-44.58	10670	20241209	26.99	15570	-12.97	20250123	12330	9.89	20250102	24450	-44.58	20240411	10670	26.99	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
124	20250207	140511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13600	200	2	1.49	1369569740	101474	99.56	13490	13690	13310	17420	9380	13400	13496.76	1.68	2299	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1768	15.67	1.04	12	0.78	868.00	13035.00	24450	20240411	-44.38	10670	20241209	27.46	15570	-12.65	20250123	12330	10.30	20250102	24450	-44.38	20240411	10670	27.46	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
125	20250207	130511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13520	120	2	0.90	1209784950	89663	87.97	13490	13690	13310	17420	9380	13400	13492.58	1.68	-442	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1758	15.58	1.04	12	0.69	868.00	13035.00	24450	20240411	-44.70	10670	20241209	26.71	15570	-13.17	20250123	12330	9.65	20250102	24450	-44.70	20240411	10670	26.71	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
126	20250207	120511	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13680	280	2	2.09	1046223460	77624	76.16	13490	13690	13310	17420	9380	13400	13478.09	1.68	939	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1778	15.76	1.05	12	0.60	868.00	13035.00	24450	20240411	-44.05	10670	20241209	28.21	15570	-12.14	20250123	12330	10.95	20250102	24450	-44.05	20240411	10670	28.21	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
127	20250207	110510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13450	50	2	0.37	747682920	55652	54.60	13490	13570	13310	17420	9380	13400	13434.97	1.68	-2422	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1748	15.50	1.03	12	0.43	868.00	13035.00	24450	20240411	-44.99	10670	20241209	26.05	15570	-13.62	20250123	12330	9.08	20250102	24450	-44.99	20240411	10670	26.05	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
128	20250207	100510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13480	80	2	0.60	621928980	46311	45.44	13490	13570	13310	17420	9380	13400	13429.40	1.68	-3000	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1752	15.53	1.03	12	0.36	868.00	13035.00	24450	20240411	-44.87	10670	20241209	26.34	15570	-13.42	20250123	12330	9.33	20250102	24450	-44.87	20240411	10670	26.34	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
129	20250207	090514	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13390	-10	5	-0.07	126472610	9429	9.25	13490	13490	13310	17420	9380	13400	13413.15	1.68	-1126	13720	13560	13320	13160	12920	13640	13240	65	4020	500	9640	10	1	12999807	1741	15.43	1.03	12	0.07	868.00	13035.00	24450	20240411	-45.24	10670	20241209	25.49	15570	-14.00	20250123	12330	8.60	20250102	24450	-45.24	20240411	10670	25.49	20241209	4.68	N	053080	500	64 억	217778	N	N	0	N	N
130	20250206	160500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13400	310	2	2.37	1331478460	100420	169.23	13300	13480	13080	17010	9170	13090	13258.96	1.66	2630	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1742	15.44	1.03	12	0.77	868.00	13035.00	24450	20240411	-45.19	10670	20241209	25.59	15570	-13.94	20250123	12330	8.68	20250102	24450	-45.19	20240411	10670	25.59	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
131	20250206	150501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13370	280	2	2.14	1115049120	84256	141.99	13300	13390	13080	17010	9170	13090	13234.07	1.66	2812	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1738	15.40	1.03	12	0.65	868.00	13035.00	24450	20240411	-45.32	10670	20241209	25.30	15570	-14.13	20250123	12330	8.43	20250102	24450	-45.32	20240411	10670	25.30	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
132	20250206	140503	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13200	110	2	0.84	757806550	57335	96.62	13300	13390	13080	17010	9170	13090	13217.18	1.66	-10703	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1716	15.21	1.01	12	0.44	868.00	13035.00	24450	20240411	-46.01	10670	20241209	23.71	15570	-15.22	20250123	12330	7.06	20250102	24450	-46.01	20240411	10670	23.71	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
133	20250206	130501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13200	110	2	0.84	688545980	52092	87.79	13300	13390	13080	17010	9170	13090	13217.89	1.66	-10467	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1716	15.21	1.01	12	0.40	868.00	13035.00	24450	20240411	-46.01	10670	20241209	23.71	15570	-15.22	20250123	12330	7.06	20250102	24450	-46.01	20240411	10670	23.71	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
134	20250206	120459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13220	130	2	0.99	626035910	47358	79.81	13300	13390	13080	17010	9170	13090	13219.23	1.66	-10074	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1719	15.23	1.01	12	0.36	868.00	13035.00	24450	20240411	-45.93	10670	20241209	23.90	15570	-15.09	20250123	12330	7.22	20250102	24450	-45.93	20240411	10670	23.90	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
135	20250206	110453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13120	30	2	0.23	377120570	28594	48.19	13300	13390	13080	17010	9170	13090	13188.81	1.66	-5507	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1706	15.12	1.01	12	0.22	868.00	13035.00	24450	20240411	-46.34	10670	20241209	22.96	15570	-15.74	20250123	12330	6.41	20250102	24450	-46.34	20240411	10670	22.96	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
136	20250206	100459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13080	-10	5	-0.08	291276650	22077	37.21	13300	13390	13080	17010	9170	13090	13193.69	1.66	-7513	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1700	15.07	1.00	12	0.17	868.00	13035.00	24450	20240411	-46.50	10670	20241209	22.59	15570	-15.99	20250123	12330	6.08	20250102	24450	-46.50	20240411	10670	22.59	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
137	20250206	090501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13200	110	2	0.84	111859910	8415	14.18	13300	13390	13190	17010	9170	13090	13293.02	1.66	-3092	13296	13192	13026	12922	12756	13245	12975	65	3920	500	9420	10	1	12999807	1716	15.21	1.01	12	0.06	868.00	13035.00	24450	20240411	-46.01	10670	20241209	23.71	15570	-15.22	20250123	12330	7.06	20250102	24450	-46.01	20240411	10670	23.71	20241209	4.69	N	053080	500	64 억	215206	N	N	88	N	N
138	20250205	160456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13090	200	2	1.55	764505580	58924	63.14	12960	13130	12860	16750	9030	12890	12974.91	1.63	2830	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1702	15.08	1.00	12	0.45	868.00	13035.00	24450	20240411	-46.46	10670	20241209	22.68	15570	-15.93	20250123	12330	6.16	20250102	24450	-46.46	20240411	10670	22.68	20241209	4.77	N	053080	500	64 억	212376	N	N	88	N	N
139	20250205	150457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12910	20	2	0.16	641258500	49484	53.03	12960	13130	12860	16750	9030	12890	12959.40	1.63	-1222	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1678	14.87	0.99	12	0.38	868.00	13035.00	24450	20240411	-47.20	10670	20241209	20.99	15570	-17.08	20250123	12330	4.70	20250102	24450	-47.20	20240411	10670	20.99	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
140	20250205	140457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12890	0	3	0.00	569770910	43957	47.10	12960	13130	12860	16750	9030	12890	12962.58	1.63	-4462	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1676	14.85	0.99	12	0.34	868.00	13035.00	24450	20240411	-47.28	10670	20241209	20.81	15570	-17.21	20250123	12330	4.54	20250102	24450	-47.28	20240411	10670	20.81	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
141	20250205	130457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12950	60	2	0.47	437658350	33719	36.13	12960	13130	12900	16750	9030	12890	12980.52	1.63	-4557	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1683	14.92	0.99	12	0.26	868.00	13035.00	24450	20240411	-47.03	10670	20241209	21.37	15570	-16.83	20250123	12330	5.03	20250102	24450	-47.03	20240411	10670	21.37	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
142	20250205	120457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13000	110	2	0.85	394642490	30399	32.58	12960	13130	12900	16750	9030	12890	12983.16	1.63	-4929	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1690	14.98	1.00	12	0.23	868.00	13035.00	24450	20240411	-46.83	10670	20241209	21.84	15570	-16.51	20250123	12330	5.43	20250102	24450	-46.83	20240411	10670	21.84	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
143	20250205	110456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12900	10	2	0.08	334926920	25794	27.64	12960	13130	12900	16750	9030	12890	12985.99	1.63	-5892	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1677	14.86	0.99	12	0.20	868.00	13035.00	24450	20240411	-47.24	10670	20241209	20.90	15570	-17.15	20250123	12330	4.62	20250102	24450	-47.24	20240411	10670	20.90	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
144	20250205	100459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13040	150	2	1.16	213421130	16408	17.58	12960	13130	12930	16750	9030	12890	13009.69	1.63	-1635	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1695	15.02	1.00	12	0.13	868.00	13035.00	24450	20240411	-46.67	10670	20241209	22.21	15570	-16.25	20250123	12330	5.76	20250102	24450	-46.67	20240411	10670	22.21	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
145	20250205	090504	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13070	180	2	1.40	37408660	2876	3.08	12960	13130	12960	16750	9030	12890	13023.42	1.63	951	13363	13126	12883	12646	12403	13245	12765	65	3860	500	9280	10	1	12999807	1699	15.06	1.00	12	0.02	868.00	13035.00	24450	20240411	-46.54	10670	20241209	22.49	15570	-16.06	20250123	12330	6.00	20250102	24450	-46.54	20240411	10670	22.49	20241209	4.77	N	053080	500	64 억	212376	N	N	0	N	N
146	20250204	160452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12890	260	2	2.06	1208797570	93288	63.12	12640	13120	12640	16410	8850	12630	12957.86	1.41	29102	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1676	14.85	0.99	12	0.72	868.00	13035.00	24450	20240411	-47.28	10670	20241209	20.81	15570	-17.21	20250123	12330	4.54	20250102	24450	-47.28	20240411	10670	20.81	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
147	20250204	150452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12860	230	2	1.82	1086962710	83813	56.71	12640	13120	12640	16410	8850	12630	12968.93	1.41	28170	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1672	14.82	0.99	12	0.64	868.00	13035.00	24450	20240411	-47.40	10670	20241209	20.52	15570	-17.41	20250123	12330	4.30	20250102	24450	-47.40	20240411	10670	20.52	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
148	20250204	140452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12930	300	2	2.38	988669530	76181	51.54	12640	13120	12640	16410	8850	12630	12977.93	1.41	25770	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1681	14.90	0.99	12	0.59	868.00	13035.00	24450	20240411	-47.12	10670	20241209	21.18	15570	-16.96	20250123	12330	4.87	20250102	24450	-47.12	20240411	10670	21.18	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
149	20250204	130452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13020	390	2	3.09	927191820	71443	48.34	12640	13120	12640	16410	8850	12630	12978.09	1.41	26653	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1693	15.00	1.00	12	0.55	868.00	13035.00	24450	20240411	-46.75	10670	20241209	22.02	15570	-16.38	20250123	12330	5.60	20250102	24450	-46.75	20240411	10670	22.02	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
150	20250204	120457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	380	2	3.01	835884690	64435	43.60	12640	13120	12640	16410	8850	12630	12972.56	1.41	27762	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1691	14.99	1.00	12	0.50	868.00	13035.00	24450	20240411	-46.79	10670	20241209	21.93	15570	-16.44	20250123	12330	5.52	20250102	24450	-46.79	20240411	10670	21.93	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
151	20250204	110448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13010	380	2	3.01	722531580	55724	37.70	12640	13120	12640	16410	8850	12630	12966.29	1.41	23332	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1691	14.99	1.00	12	0.43	868.00	13035.00	24450	20240411	-46.79	10670	20241209	21.93	15570	-16.44	20250123	12330	5.52	20250102	24450	-46.79	20240411	10670	21.93	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
152	20250204	100450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13040	410	2	3.25	470735460	36402	24.63	12640	13120	12640	16410	8850	12630	12931.63	1.41	18002	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1695	15.02	1.00	12	0.28	868.00	13035.00	24450	20240411	-46.67	10670	20241209	22.21	15570	-16.25	20250123	12330	5.76	20250102	24450	-46.67	20240411	10670	22.21	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N
153	20250204	090450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	12760	130	2	1.03	45036080	3544	2.40	12640	12850	12640	16410	8850	12630	12707.83	1.41	432	13416	13022	12696	12302	11976	12860	12140	65	3780	500	9090	10	1	12999807	1659	14.70	0.98	12	0.03	868.00	13035.00	24450	20240411	-47.81	10670	20241209	19.59	15570	-18.05	20250123	12330	3.49	20250102	24450	-47.81	20240411	10670	19.59	20241209	4.69	N	053080	500	64 억	183367	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History