KissMeData/054950/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	160607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	-400	5	-1.89	921442350	44321	107.65	20900	21150	20500	27550	14850	21200	20790.20	9.54	7085	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2515	9.58	1.24	12	0.37	2171.00	16796.00	32800	20240422	-36.59	16970	20241209	22.57	22900	-9.17	20250207	18990	9.53	20250103	32800	-36.59	20240422	16970	22.57	20241209	2.14	N	054950	500	60 억	1152928	N	N	116	N	N
3	20250228	150611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20750	-450	5	-2.12	738699450	35470	86.15	20900	21150	20700	27550	14850	21200	20826.03	9.54	5389	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2509	9.56	1.24	12	0.29	2171.00	16796.00	32800	20240422	-36.74	16970	20241209	22.27	22900	-9.39	20250207	18990	9.27	20250103	32800	-36.74	20240422	16970	22.27	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
4	20250228	140611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	-400	5	-1.89	587316500	28169	68.42	20900	21150	20700	27550	14850	21200	20849.75	9.54	3120	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2515	9.58	1.24	12	0.23	2171.00	16796.00	32800	20240422	-36.59	16970	20241209	22.57	22900	-9.17	20250207	18990	9.53	20250103	32800	-36.59	20240422	16970	22.57	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
5	20250228	130609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20850	-350	5	-1.65	491105400	23542	57.18	20900	21150	20750	27550	14850	21200	20860.82	9.54	2356	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2521	9.60	1.24	12	0.19	2171.00	16796.00	32800	20240422	-36.43	16970	20241209	22.86	22900	-8.95	20250207	18990	9.79	20250103	32800	-36.43	20240422	16970	22.86	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
6	20250228	120607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	-400	5	-1.89	424717150	20350	49.43	20900	21150	20750	27550	14850	21200	20870.62	9.54	3380	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2515	9.58	1.24	12	0.17	2171.00	16796.00	32800	20240422	-36.59	16970	20241209	22.57	22900	-9.17	20250207	18990	9.53	20250103	32800	-36.59	20240422	16970	22.57	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
7	20250228	110607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	-400	5	-1.89	320218250	15322	37.21	20900	21150	20750	27550	14850	21200	20899.25	9.54	2861	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2515	9.58	1.24	12	0.13	2171.00	16796.00	32800	20240422	-36.59	16970	20241209	22.57	22900	-9.17	20250207	18990	9.53	20250103	32800	-36.59	20240422	16970	22.57	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
8	20250228	100606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20850	-350	5	-1.65	211316000	10087	24.50	20900	21150	20750	27550	14850	21200	20949.34	9.54	1955	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2521	9.60	1.24	12	0.08	2171.00	16796.00	32800	20240422	-36.43	16970	20241209	22.86	22900	-8.95	20250207	18990	9.79	20250103	32800	-36.43	20240422	16970	22.86	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
9	20250228	090610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20950	-250	5	-1.18	10839500	517	1.26	20900	21150	20900	27550	14850	21200	20966.15	9.54	-35	22100	21650	21300	20850	20500	21475	20675	60	6350	500	15680	50	1	12089892	2533	9.65	1.25	12	0.00	2171.00	16796.00	32800	20240422	-36.13	16970	20241209	23.45	22900	-8.52	20250207	18990	10.32	20250103	32800	-36.13	20240422	16970	23.45	20241209	2.14	N	054950	500	60 억	1152928	N	N	176	N	N
10	20250227	160603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21200	-100	5	-0.47	870283550	40911	58.40	21300	21750	20950	27650	14950	21300	21272.77	9.45	10115	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2563	9.77	1.26	12	0.34	2171.00	16796.00	32800	20240422	-35.37	16970	20241209	24.93	22900	-7.42	20250207	18990	11.64	20250103	32800	-35.37	20240422	16970	24.93	20241209	2.14	N	054950	500	60 억	1142892	N	N	159	N	N
11	20250227	150601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	0	3	0.00	590448250	27632	39.44	21300	21750	21150	27650	14950	21300	21368.28	9.45	6785	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2575	9.81	1.27	12	0.23	2171.00	16796.00	32800	20240422	-35.06	16970	20241209	25.52	22900	-6.99	20250207	18990	12.16	20250103	32800	-35.06	20240422	16970	25.52	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
12	20250227	140604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21250	-50	5	-0.23	534877500	25021	35.72	21300	21750	21150	27650	14950	21300	21377.14	9.45	5943	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2569	9.79	1.27	12	0.21	2171.00	16796.00	32800	20240422	-35.21	16970	20241209	25.22	22900	-7.21	20250207	18990	11.90	20250103	32800	-35.21	20240422	16970	25.22	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
13	20250227	130603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	0	3	0.00	407712250	19036	27.17	21300	21750	21150	27650	14950	21300	21417.96	9.45	3862	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2575	9.81	1.27	12	0.16	2171.00	16796.00	32800	20240422	-35.06	16970	20241209	25.52	22900	-6.99	20250207	18990	12.16	20250103	32800	-35.06	20240422	16970	25.52	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
14	20250227	120600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	150	2	0.70	331828550	15478	22.09	21300	21750	21150	27650	14950	21300	21438.72	9.45	3096	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2593	9.88	1.28	12	0.13	2171.00	16796.00	32800	20240422	-34.60	16970	20241209	26.40	22900	-6.33	20250207	18990	12.95	20250103	32800	-34.60	20240422	16970	26.40	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
15	20250227	110606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	50	2	0.23	317610350	14813	21.14	21300	21750	21150	27650	14950	21300	21441.33	9.45	2961	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2581	9.83	1.27	12	0.12	2171.00	16796.00	32800	20240422	-34.91	16970	20241209	25.81	22900	-6.77	20250207	18990	12.43	20250103	32800	-34.91	20240422	16970	25.81	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
16	20250227	100621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	100	2	0.47	264902200	12344	17.62	21300	21750	21150	27650	14950	21300	21460.00	9.45	1900	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2587	9.86	1.27	12	0.10	2171.00	16796.00	32800	20240422	-34.76	16970	20241209	26.10	22900	-6.55	20250207	18990	12.69	20250103	32800	-34.76	20240422	16970	26.10	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
17	20250227	090621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	300	2	1.41	108897800	5071	7.24	21300	21700	21300	27650	14950	21300	21474.62	9.45	2427	22166	21732	21266	20832	20366	21500	20600	60	6350	500	15760	50	1	12089892	2611	9.95	1.29	12	0.04	2171.00	16796.00	32800	20240422	-34.15	16970	20241209	27.28	22900	-5.68	20250207	18990	13.74	20250103	32800	-34.15	20240422	16970	27.28	20241209	2.14	N	054950	500	60 억	1142892	N	N	136	N	N
18	20250226	160602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-450	5	-2.07	1460907400	68802	210.64	21700	21700	20800	28250	15250	21750	21233.46	9.36	17255	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2575	9.81	1.27	12	0.57	2171.00	16796.00	32800	20240422	-35.06	16970	20241209	25.52	22900	-6.99	20250207	18990	12.16	20250103	32800	-35.06	20240422	16970	25.52	20241209	2.12	N	054950	500	60 억	1131423	N	N	136	N	N
19	20250226	150605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	-400	5	-1.84	1334841800	62892	192.55	21700	21700	20800	28250	15250	21750	21224.35	9.36	15870	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2581	9.83	1.27	12	0.52	2171.00	16796.00	32800	20240422	-34.91	16970	20241209	25.81	22900	-6.77	20250207	18990	12.43	20250103	32800	-34.91	20240422	16970	25.81	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
20	20250226	140604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-350	5	-1.61	1181823750	55736	170.64	21700	21700	20800	28250	15250	21750	21203.96	9.36	12423	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2587	9.86	1.27	12	0.46	2171.00	16796.00	32800	20240422	-34.76	16970	20241209	26.10	22900	-6.55	20250207	18990	12.69	20250103	32800	-34.76	20240422	16970	26.10	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
21	20250226	130602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21450	-300	5	-1.38	1092637800	51569	157.88	21700	21700	20800	28250	15250	21750	21187.88	9.36	12051	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2593	9.88	1.28	12	0.43	2171.00	16796.00	32800	20240422	-34.60	16970	20241209	26.40	22900	-6.33	20250207	18990	12.95	20250103	32800	-34.60	20240422	16970	26.40	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
22	20250226	120604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21350	-400	5	-1.84	1034338400	48841	149.53	21700	21700	20800	28250	15250	21750	21177.67	9.36	12136	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2581	9.83	1.27	12	0.40	2171.00	16796.00	32800	20240422	-34.91	16970	20241209	25.81	22900	-6.77	20250207	18990	12.43	20250103	32800	-34.91	20240422	16970	25.81	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
23	20250226	110602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21400	-350	5	-1.61	990399050	46789	143.25	21700	21700	20800	28250	15250	21750	21167.35	9.36	13237	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2587	9.86	1.27	12	0.39	2171.00	16796.00	32800	20240422	-34.76	16970	20241209	26.10	22900	-6.55	20250207	18990	12.69	20250103	32800	-34.76	20240422	16970	26.10	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
24	20250226	100601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21300	-450	5	-2.07	867532950	41038	125.64	21700	21700	20800	28250	15250	21750	21139.75	9.36	12507	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2575	9.81	1.27	12	0.34	2171.00	16796.00	32800	20240422	-35.06	16970	20241209	25.52	22900	-6.99	20250207	18990	12.16	20250103	32800	-35.06	20240422	16970	25.52	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
25	20250226	090607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-150	5	-0.69	37334600	1727	5.29	21700	21700	21550	28250	15250	21750	21618.18	9.36	-257	22416	22082	21916	21582	21416	22000	21500	60	6500	500	16090	50	1	12089892	2611	9.95	1.29	12	0.01	2171.00	16796.00	32800	20240422	-34.15	16970	20241209	27.28	22900	-5.68	20250207	18990	13.74	20250103	32800	-34.15	20240422	16970	27.28	20241209	2.12	N	054950	500	60 억	1131423	N	N	0	N	N
26	20250225	160559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	-400	5	-1.81	709957050	32468	71.47	22200	22250	21750	28750	15550	22150	21866.46	9.42	-7499	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2630	10.02	1.29	12	0.27	2171.00	16796.00	32800	20240422	-33.69	16970	20241209	28.17	22900	-5.02	20250207	18990	14.53	20250103	32800	-33.69	20240422	16970	28.17	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
27	20250225	150600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-350	5	-1.58	635241800	29034	63.91	22200	22250	21750	28750	15550	22150	21879.10	9.42	-7457	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2636	10.04	1.30	12	0.24	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
28	20250225	140559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-350	5	-1.58	573682600	26212	57.70	22200	22250	21750	28750	15550	22150	21886.11	9.42	-6679	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2636	10.04	1.30	12	0.22	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
29	20250225	130600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-250	5	-1.13	482178200	22020	48.47	22200	22250	21750	28750	15550	22150	21897.11	9.42	-5499	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2648	10.09	1.30	12	0.18	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
30	20250225	120557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-250	5	-1.13	422514650	19291	42.46	22200	22250	21750	28750	15550	22150	21901.97	9.42	-5188	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2648	10.09	1.30	12	0.16	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
31	20250225	110558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-200	5	-0.90	355510850	16228	35.72	22200	22250	21750	28750	15550	22150	21907.03	9.42	-4720	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2654	10.11	1.31	12	0.13	2171.00	16796.00	32800	20240422	-33.08	16970	20241209	29.35	22900	-4.15	20250207	18990	15.59	20250103	32800	-33.08	20240422	16970	29.35	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
32	20250225	100557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	256428150	11709	25.77	22200	22250	21750	28750	15550	22150	21899.77	9.42	-3047	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2660	10.13	1.31	12	0.10	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
33	20250225	090602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-350	5	-1.58	62401150	2844	6.26	22200	22250	21800	28750	15550	22150	21940.23	9.42	-1717	22583	22366	22033	21816	21483	22475	21925	60	6600	500	16390	50	1	12089892	2636	10.04	1.30	12	0.02	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	2.10	N	054950	500	60 억	1138849	N	N	16	N	N
34	20250224	160556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	0	3	0.00	989669300	45080	75.76	21850	22250	21700	28750	15550	22150	21953.38	9.39	-2555	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2678	10.20	1.32	12	0.37	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.16	N	054950	500	60 억	1135836	N	N	16	N	N
35	20250224	150555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-200	5	-0.90	944206200	43015	72.29	21850	22250	21700	28750	15550	22150	21950.42	9.39	-3299	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2654	10.11	1.31	12	0.36	2171.00	16796.00	32800	20240422	-33.08	16970	20241209	29.35	22900	-4.15	20250207	18990	15.59	20250103	32800	-33.08	20240422	16970	29.35	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
36	20250224	140553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	856785000	39047	65.62	21850	22250	21700	28750	15550	22150	21942.16	9.39	-3128	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2660	10.13	1.31	12	0.32	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
37	20250224	130555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	-100	5	-0.45	728491550	33232	55.85	21850	22200	21700	28750	15550	22150	21921.08	9.39	-2633	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2666	10.16	1.31	12	0.27	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
38	20250224	120553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21850	-300	5	-1.35	483087800	22071	37.09	21850	22100	21700	28750	15550	22150	21887.36	9.39	-1891	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2642	10.06	1.30	12	0.18	2171.00	16796.00	32800	20240422	-33.38	16970	20241209	28.76	22900	-4.59	20250207	18990	15.06	20250103	32800	-33.38	20240422	16970	28.76	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
39	20250224	110552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	-400	5	-1.81	416196800	19005	31.94	21850	22100	21700	28750	15550	22150	21898.74	9.39	-1678	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2630	10.02	1.29	12	0.16	2171.00	16796.00	32800	20240422	-33.69	16970	20241209	28.17	22900	-5.02	20250207	18990	14.53	20250103	32800	-33.69	20240422	16970	28.17	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
40	20250224	100551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-250	5	-1.13	267472900	12179	20.47	21850	22100	21850	28750	15550	22150	21961.11	9.39	-1360	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2648	10.09	1.30	12	0.10	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
41	20250224	090556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-150	5	-0.68	34375250	1570	2.64	21850	22000	21850	28750	15550	22150	21887.54	9.39	462	22850	22500	22050	21700	21250	22675	21875	60	6600	500	16390	50	1	12089892	2660	10.13	1.31	12	0.01	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.16	N	054950	500	60 억	1135836	N	N	1	N	N
42	20250221	160551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	1312789800	59299	110.14	21700	22400	21600	28200	15200	21700	22138.49	9.32	8154	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	0.49	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.16	N	054950	500	60 억	1126198	N	N	1	N	N
43	20250221	150554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	400	2	1.84	1142875350	51611	95.86	21700	22400	21600	28200	15200	21700	22144.07	9.32	8487	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2672	10.18	1.32	12	0.43	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
44	20250221	140552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	1048560550	47346	87.94	21700	22400	21600	28200	15200	21700	22146.81	9.32	7231	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	0.39	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
45	20250221	130552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	350	2	1.61	947882500	42786	79.47	21700	22400	21600	28200	15200	21700	22154.09	9.32	7789	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2666	10.16	1.31	12	0.35	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
46	20250221	120552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	854978600	38584	71.66	21700	22400	21600	28200	15200	21700	22158.95	9.32	7564	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	0.32	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
47	20250221	110550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	600	2	2.76	760189950	34312	63.73	21700	22400	21600	28200	15200	21700	22155.29	9.32	6245	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2696	10.27	1.33	12	0.28	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
48	20250221	100551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	434813450	19713	36.61	21700	22250	21600	28200	15200	21700	22057.28	9.32	4140	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	0.16	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
49	20250221	090552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	200	2	0.92	60164000	2765	5.14	21700	21950	21600	28200	15200	21700	21759.24	9.32	641	22166	21932	21716	21482	21266	21825	21375	60	6500	500	16050	50	1	12089892	2648	10.09	1.30	12	0.02	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.16	N	054950	500	60 억	1126198	N	N	0	N	N
50	20250220	160549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-100	5	-0.46	1158175600	53331	74.25	21850	21950	21500	28300	15300	21800	21716.77	9.20	14221	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2624	10.00	1.29	12	0.44	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	22900	-5.24	20250207	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
51	20250220	150550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-150	5	-0.69	1062662750	48918	68.11	21850	21950	21500	28300	15300	21800	21723.35	9.20	13576	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2617	9.97	1.29	12	0.40	2171.00	16796.00	32800	20240422	-33.99	16970	20241209	27.58	22900	-5.46	20250207	18990	14.01	20250103	32800	-33.99	20240422	16970	27.58	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
52	20250220	140551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	-50	5	-0.23	910608600	41905	58.34	21850	21950	21500	28300	15300	21800	21730.31	9.20	12346	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2630	10.02	1.29	12	0.35	2171.00	16796.00	32800	20240422	-33.69	16970	20241209	28.17	22900	-5.02	20250207	18990	14.53	20250103	32800	-33.69	20240422	16970	28.17	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
53	20250220	130548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	0	3	0.00	835133150	38437	53.51	21850	21950	21500	28300	15300	21800	21727.32	9.20	12383	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2636	10.04	1.30	12	0.32	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
54	20250220	120548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	100	2	0.46	733499850	33782	47.03	21850	21950	21500	28300	15300	21800	21712.74	9.20	12473	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2648	10.09	1.30	12	0.28	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
55	20250220	110549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-100	5	-0.46	495776200	22866	31.83	21850	21950	21500	28300	15300	21800	21681.81	9.20	5921	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2624	10.00	1.29	12	0.19	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	22900	-5.24	20250207	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
56	20250220	100548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-200	5	-0.92	258959650	11945	16.63	21850	21950	21550	28300	15300	21800	21679.33	9.20	1906	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2611	9.95	1.29	12	0.10	2171.00	16796.00	32800	20240422	-34.15	16970	20241209	27.28	22900	-5.68	20250207	18990	13.74	20250103	32800	-34.15	20240422	16970	27.28	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
57	20250220	090551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	-50	5	-0.23	48508050	2229	3.10	21850	21850	21700	28300	15300	21800	21762.25	9.20	292	22600	22200	21950	21550	21300	22075	21425	60	6500	500	16130	50	1	12089892	2630	10.02	1.29	12	0.02	2171.00	16796.00	32800	20240422	-33.69	16970	20241209	28.17	22900	-5.02	20250207	18990	14.53	20250103	32800	-33.69	20240422	16970	28.17	20241209	2.15	N	054950	500	60 억	1112168	N	N	0	N	N
58	20250219	160546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-550	5	-2.46	1563909050	71144	175.33	22300	22350	21700	29050	15650	22350	21982.42	9.30	-10254	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2636	10.04	1.30	12	0.59	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
59	20250219	150548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-650	5	-2.91	1459716350	66362	163.54	22300	22350	21700	29050	15650	22350	21996.27	9.30	-10676	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2624	10.00	1.29	12	0.55	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	22900	-5.24	20250207	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
60	20250219	140545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-450	5	-2.01	947017850	42868	105.64	22300	22350	21900	29050	15650	22350	22091.49	9.30	-6370	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2648	10.09	1.30	12	0.35	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
61	20250219	130546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-250	5	-1.12	600748550	27120	66.83	22300	22350	22000	29050	15650	22350	22151.50	9.30	-2018	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2672	10.18	1.32	12	0.22	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
62	20250219	120546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-250	5	-1.12	531820450	24004	59.16	22300	22350	22000	29050	15650	22350	22155.49	9.30	-1246	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2672	10.18	1.32	12	0.20	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
63	20250219	110547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	-150	5	-0.67	329809500	14856	36.61	22300	22350	22100	29050	15650	22350	22200.42	9.30	-1470	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2684	10.23	1.32	12	0.12	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
64	20250219	100546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	-150	5	-0.67	216974050	9781	24.10	22300	22300	22100	29050	15650	22350	22183.22	9.30	-382	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2684	10.23	1.32	12	0.08	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
65	20250219	090548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	-100	5	-0.45	33675050	1515	3.73	22300	22300	22150	29050	15650	22350	22227.76	9.30	42	22716	22532	22216	22032	21716	22625	22125	60	6700	500	16530	50	1	12089892	2690	10.25	1.32	12	0.01	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22900	-2.84	20250207	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	2.17	N	054950	500	60 억	1124459	N	N	22	N	N
66	20250218	160545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	250	2	1.13	896601400	40254	71.49	22100	22400	21900	28700	15500	22100	22273.39	9.26	7629	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2702	10.29	1.33	12	0.33	2171.00	16796.00	32800	20240422	-31.86	16970	20241209	31.70	22900	-2.40	20250207	18990	17.69	20250103	32800	-31.86	20240422	16970	31.70	20241209	2.19	N	054950	500	60 억	1119048	N	N	22	N	N
67	20250218	150546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	846275950	37999	67.48	22100	22400	21900	28700	15500	22100	22271.01	9.26	7183	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2696	10.27	1.33	12	0.31	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
68	20250218	140546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	646075600	29006	51.51	22100	22400	21900	28700	15500	22100	22273.86	9.26	5106	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2696	10.27	1.33	12	0.24	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
69	20250218	130544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	250	2	1.13	545430150	24496	43.50	22100	22400	21900	28700	15500	22100	22266.09	9.26	6777	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2702	10.29	1.33	12	0.20	2171.00	16796.00	32800	20240422	-31.86	16970	20241209	31.70	22900	-2.40	20250207	18990	17.69	20250103	32800	-31.86	20240422	16970	31.70	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
70	20250218	120545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	250	2	1.13	478898000	21514	38.21	22100	22400	21900	28700	15500	22100	22259.83	9.26	6592	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2702	10.29	1.33	12	0.18	2171.00	16796.00	32800	20240422	-31.86	16970	20241209	31.70	22900	-2.40	20250207	18990	17.69	20250103	32800	-31.86	20240422	16970	31.70	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
71	20250218	110545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	430000100	19321	34.31	22100	22400	21900	28700	15500	22100	22255.58	9.26	5463	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2696	10.27	1.33	12	0.16	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
72	20250218	100544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	263675700	11862	21.07	22100	22400	21900	28700	15500	22100	22228.60	9.26	2854	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2696	10.27	1.33	12	0.10	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
73	20250218	090546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22400	300	2	1.36	85428600	3857	6.85	22100	22400	21900	28700	15500	22100	22148.98	9.26	1729	22533	22316	22083	21866	21633	22200	21750	60	6600	500	16350	50	1	12089892	2708	10.32	1.33	12	0.03	2171.00	16796.00	32800	20240422	-31.71	16970	20241209	32.00	22900	-2.18	20250207	18990	17.96	20250103	32800	-31.71	20240422	16970	32.00	20241209	2.19	N	054950	500	60 억	1119048	N	N	0	N	N
74	20250217	160545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	-150	5	-0.67	1229718750	55916	86.71	22250	22300	21850	28900	15600	22250	21992.06	9.38	-15064	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2672	10.18	1.32	12	0.46	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
75	20250217	150543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	-200	5	-0.90	1152891500	52432	81.31	22250	22300	21850	28900	15600	22250	21988.32	9.38	-14729	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2666	10.16	1.31	12	0.43	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
76	20250217	140543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-250	5	-1.12	895332950	40745	63.19	22250	22300	21850	28900	15600	22250	21974.06	9.38	-13088	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2660	10.13	1.31	12	0.34	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
77	20250217	130545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	-100	5	-0.45	691120600	31450	48.77	22250	22300	21850	28900	15600	22250	21975.22	9.38	-9776	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2678	10.20	1.32	12	0.26	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
78	20250217	120545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-250	5	-1.12	615060250	28000	43.42	22250	22300	21850	28900	15600	22250	21966.44	9.38	-8579	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2660	10.13	1.31	12	0.23	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
79	20250217	110545	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-250	5	-1.12	443932750	20212	31.34	22250	22300	21850	28900	15600	22250	21963.82	9.38	-4042	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2660	10.13	1.31	12	0.17	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
80	20250217	100542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-250	5	-1.12	276513500	12580	19.51	22250	22300	21850	28900	15600	22250	21980.41	9.38	-330	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2660	10.13	1.31	12	0.10	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
81	20250217	090544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	-50	5	-0.22	45185150	2043	3.17	22250	22300	22000	28900	15600	22250	22117.06	9.38	-192	23016	22632	22316	21932	21616	22825	22125	60	6650	500	16460	50	1	12089892	2684	10.23	1.32	12	0.02	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.15	N	054950	500	60 억	1134586	N	N	12	N	N
82	20250214	160541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	350	2	1.60	1429523150	64202	81.29	22000	22700	22000	28450	15350	21900	22266.08	9.43	-4326	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2690	10.25	1.32	12	0.53	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22900	-2.84	20250207	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	2.14	N	054950	500	60 억	1140039	N	N	12	N	N
83	20250214	150540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	1263569300	56736	71.84	22000	22700	22000	28450	15350	21900	22271.03	9.43	-2503	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2696	10.27	1.33	12	0.47	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
84	20250214	140540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	350	2	1.60	978633600	43871	55.55	22000	22700	22000	28450	15350	21900	22307.07	9.43	1398	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2690	10.25	1.32	12	0.36	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22900	-2.84	20250207	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
85	20250214	130543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	300	2	1.37	817529550	36619	46.36	22000	22700	22000	28450	15350	21900	22325.28	9.43	4080	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2684	10.23	1.32	12	0.30	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
86	20250214	120541	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	727431500	32563	41.23	22000	22700	22000	28450	15350	21900	22339.20	9.43	3674	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2696	10.27	1.33	12	0.27	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
87	20250214	110538	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	300	2	1.37	603708450	27004	34.19	22000	22700	22000	28450	15350	21900	22356.26	9.43	4326	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2684	10.23	1.32	12	0.22	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
88	20250214	100540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	350	2	1.60	512725350	22911	29.01	22000	22700	22000	28450	15350	21900	22379.00	9.43	4257	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2690	10.25	1.32	12	0.19	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22900	-2.84	20250207	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
89	20250214	090542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	400	2	1.83	44354800	2006	2.54	22000	22300	22000	28450	15350	21900	22111.07	9.43	273	22600	22250	22050	21700	21500	22150	21600	60	6550	500	16200	50	1	12089892	2696	10.27	1.33	12	0.02	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.14	N	054950	500	60 억	1140039	N	N	5	N	N
90	20250213	160536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-100	5	-0.45	1709489150	77285	103.20	22000	22400	21850	28600	15400	22000	22120.82	9.42	1037	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2648	10.09	1.30	12	0.64	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	2.19	N	054950	500	60 억	1139202	N	N	5	N	N
91	20250213	150535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	100	2	0.45	1503091050	67886	90.65	22000	22400	21850	28600	15400	22000	22142.03	9.42	-540	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2672	10.18	1.32	12	0.56	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
92	20250213	140535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	300	2	1.36	1264868800	57118	76.27	22000	22400	21850	28600	15400	22000	22145.60	9.42	-257	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2696	10.27	1.33	12	0.47	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
93	20250213	130535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	300	2	1.36	965301150	43694	58.35	22000	22400	21850	28600	15400	22000	22092.94	9.42	2202	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2696	10.27	1.33	12	0.36	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
94	20250213	120536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	300	2	1.36	794143750	36018	48.10	22000	22350	21850	28600	15400	22000	22048.93	9.42	3896	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2696	10.27	1.33	12	0.30	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
95	20250213	110533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	50	2	0.23	553141100	25150	33.58	22000	22300	21850	28600	15400	22000	21993.61	9.42	4159	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2666	10.16	1.31	12	0.21	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
96	20250213	100537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	50	2	0.23	346481800	15745	21.02	22000	22300	21850	28600	15400	22000	22005.94	9.42	2540	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2666	10.16	1.31	12	0.13	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
97	20250213	090534	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	100	2	0.45	38220700	1736	2.32	22000	22150	22000	28600	15400	22000	22020.00	9.42	778	22833	22416	22133	21716	21433	22275	21575	60	6600	500	16280	50	1	12089892	2672	10.18	1.32	12	0.01	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.19	N	054950	500	60 억	1139202	N	N	56	N	N
98	20250212	160532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22000	-100	5	-0.45	1632725050	73797	53.55	22550	22550	21850	28700	15500	22100	22124.55	9.31	15469	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2660	10.13	1.31	12	0.61	2171.00	16796.00	32800	20240422	-32.93	16970	20241209	29.64	22900	-3.93	20250207	18990	15.85	20250103	32800	-32.93	20240422	16970	29.64	20241209	2.11	N	054950	500	60 억	1125487	N	N	56	N	N
99	20250212	150532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	0	3	0.00	1451752100	65588	47.60	22550	22550	21850	28700	15500	22100	22134.42	9.31	15245	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2672	10.18	1.32	12	0.54	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
100	20250212	140532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	100	2	0.45	1288985600	58233	42.26	22550	22550	21850	28700	15500	22100	22134.97	9.31	15880	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2684	10.23	1.32	12	0.48	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
101	20250212	130533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	200	2	0.90	1184781900	53529	38.84	22550	22550	21850	28700	15500	22100	22133.46	9.31	15745	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2696	10.27	1.33	12	0.44	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
102	20250212	120533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	0	3	0.00	1047948250	47346	34.36	22550	22550	21850	28700	15500	22100	22133.83	9.31	14207	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2672	10.18	1.32	12	0.39	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
103	20250212	110531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	100	2	0.45	795558050	35913	26.06	22550	22550	21850	28700	15500	22100	22152.37	9.31	6897	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2684	10.23	1.32	12	0.30	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
104	20250212	100532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	100	2	0.45	365996150	16491	11.97	22550	22550	21850	28700	15500	22100	22193.69	9.31	-1016	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2684	10.23	1.32	12	0.14	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
105	20250212	090535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	-50	5	-0.23	102661200	4633	3.36	22550	22550	21850	28700	15500	22100	22158.69	9.31	-1558	23133	22616	22333	21816	21533	22475	21675	60	6600	500	16350	50	1	12089892	2666	10.16	1.31	12	0.04	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22900	-3.71	20250207	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	2.11	N	054950	500	60 억	1125487	N	N	353	N	N
106	20250211	160533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	450	2	2.08	3086483250	137501	75.42	22150	22850	22050	28100	15200	21650	22447.16	9.28	4911	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2672	10.18	1.32	12	1.14	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22900	-3.49	20250207	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	1.98	N	054950	500	60 억	1122029	N	N	353	N	N
107	20250211	150533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22200	550	2	2.54	2957908450	131683	72.23	22150	22850	22100	28100	15200	21650	22462.34	9.28	5482	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2684	10.23	1.32	12	1.09	2171.00	16796.00	32800	20240422	-32.32	16970	20241209	30.82	22900	-3.06	20250207	18990	16.90	20250103	32800	-32.32	20240422	16970	30.82	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
108	20250211	140533	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22300	650	2	3.00	2704758950	120287	65.98	22150	22850	22150	28100	15200	21650	22485.88	9.28	5595	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2696	10.27	1.33	12	0.99	2171.00	16796.00	32800	20240422	-32.01	16970	20241209	31.41	22900	-2.62	20250207	18990	17.43	20250103	32800	-32.01	20240422	16970	31.41	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
109	20250211	130531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	600	2	2.77	2439727450	108388	59.45	22150	22850	22150	28100	15200	21650	22509.20	9.28	4630	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2690	10.25	1.32	12	0.90	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22900	-2.84	20250207	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
110	20250211	120531	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	700	2	3.23	2287476850	101560	55.71	22150	22850	22150	28100	15200	21650	22523.40	9.28	3114	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2702	10.29	1.33	12	0.84	2171.00	16796.00	32800	20240422	-31.86	16970	20241209	31.70	22900	-2.40	20250207	18990	17.69	20250103	32800	-31.86	20240422	16970	31.70	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
111	20250211	110532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	850	2	3.93	2015428500	89410	49.04	22150	22850	22150	28100	15200	21650	22541.42	9.28	3059	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2720	10.36	1.34	12	0.74	2171.00	16796.00	32800	20240422	-31.40	16970	20241209	32.59	22900	-1.75	20250207	18990	18.48	20250103	32800	-31.40	20240422	16970	32.59	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
112	20250211	100532	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22450	800	2	3.70	1780861950	78970	43.32	22150	22850	22150	28100	15200	21650	22551.12	9.28	3786	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2714	10.34	1.34	12	0.65	2171.00	16796.00	32800	20240422	-31.55	16970	20241209	32.29	22900	-1.97	20250207	18990	18.22	20250103	32800	-31.55	20240422	16970	32.29	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
113	20250211	090535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	1000	2	4.62	657788900	29255	16.05	22150	22750	22150	28100	15200	21650	22484.67	9.28	-3504	22616	22132	21716	21232	20816	21925	21025	60	6450	500	16020	50	1	12089892	2738	10.43	1.35	12	0.24	2171.00	16796.00	32800	20240422	-30.95	16970	20241209	33.47	22900	-1.09	20250207	18990	19.27	20250103	32800	-30.95	20240422	16970	33.47	20241209	1.98	N	054950	500	60 억	1122029	N	N	307	N	N
114	20250210	160530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21650	-500	5	-2.26	3930214350	181938	99.67	22000	22200	21300	28750	15550	22150	21601.75	8.87	51491	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2617	9.97	1.29	12	1.50	2171.00	16796.00	32800	20240422	-33.99	16970	20241209	27.58	22900	-5.46	20250207	18990	14.01	20250103	32800	-33.99	20240422	16970	27.58	20241209	1.92	N	054950	500	60 억	1072680	N	N	254	N	N
115	20250210	150529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21600	-550	5	-2.48	3728457300	172609	94.56	22000	22200	21300	28750	15550	22150	21600.54	8.87	54866	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2611	9.95	1.29	12	1.43	2171.00	16796.00	32800	20240422	-34.15	16970	20241209	27.28	22900	-5.68	20250207	18990	13.74	20250103	32800	-34.15	20240422	16970	27.28	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
116	20250210	140529	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21850	-300	5	-1.35	1532390150	70212	38.46	22000	22200	21500	28750	15550	22150	21825.10	8.87	12851	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2642	10.06	1.30	12	0.58	2171.00	16796.00	32800	20240422	-33.38	16970	20241209	28.76	22900	-4.59	20250207	18990	15.06	20250103	32800	-33.38	20240422	16970	28.76	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
117	20250210	130530	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-350	5	-1.58	1313221700	60207	32.98	22000	22200	21500	28750	15550	22150	21811.67	8.87	10532	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2636	10.04	1.30	12	0.50	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
118	20250210	120527	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	-450	5	-2.03	1114824050	51073	27.98	22000	22200	21500	28750	15550	22150	21827.93	8.87	4587	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2624	10.00	1.29	12	0.42	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	22900	-5.24	20250207	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
119	20250210	110526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	-250	5	-1.13	621294400	28311	15.51	22000	22200	21600	28750	15550	22150	21945.20	8.87	-429	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2648	10.09	1.30	12	0.23	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22900	-4.37	20250207	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
120	20250210	100525	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21950	-200	5	-0.90	485148700	22086	12.10	22000	22200	21600	28750	15550	22150	21966.19	8.87	-1964	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2654	10.11	1.31	12	0.18	2171.00	16796.00	32800	20240422	-33.08	16970	20241209	29.35	22900	-4.15	20250207	18990	15.59	20250103	32800	-33.08	20240422	16970	29.35	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
121	20250210	090523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21800	-350	5	-1.58	103262050	4726	2.59	22000	22050	21600	28750	15550	22150	21848.57	8.87	-922	23250	22700	22350	21800	21450	22525	21625	60	6600	500	16390	50	1	12089892	2636	10.04	1.30	12	0.04	2171.00	16796.00	32800	20240422	-33.54	16970	20241209	28.46	22900	-4.80	20250207	18990	14.80	20250103	32800	-33.54	20240422	16970	28.46	20241209	1.92	N	054950	500	60 억	1072680	N	N	0	N	N
122	20250207	160520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	4087605650	181738	114.21	22450	22900	22000	28200	15200	21700	22492.02	8.85	18665	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	1.50	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
123	20250207	150523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	3970205100	176429	110.88	22450	22900	22050	28200	15200	21700	22503.16	8.85	17775	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	1.46	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
124	20250207	140520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22150	450	2	2.07	3650921850	162011	101.81	22450	22900	22050	28200	15200	21700	22535.06	8.85	12699	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2678	10.20	1.32	12	1.34	2171.00	16796.00	32800	20240422	-32.47	16970	20241209	30.52	22900	-3.28	20250207	18990	16.64	20250103	32800	-32.47	20240422	16970	30.52	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
125	20250207	130520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22350	650	2	3.00	3273445350	145015	91.13	22450	22900	22200	28200	15200	21700	22573.19	8.85	9149	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2702	10.29	1.33	12	1.20	2171.00	16796.00	32800	20240422	-31.86	16970	20241209	31.70	22900	-2.40	20250207	18990	17.69	20250103	32800	-31.86	20240422	16970	31.70	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
126	20250207	120520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	800	2	3.69	2992590300	132484	83.26	22450	22900	22200	28200	15200	21700	22588.36	8.85	9858	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2720	10.36	1.34	12	1.10	2171.00	16796.00	32800	20240422	-31.40	16970	20241209	32.59	22900	-1.75	20250207	18990	18.48	20250103	32800	-31.40	20240422	16970	32.59	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
127	20250207	110519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22500	800	2	3.69	2681151750	118598	74.53	22450	22900	22200	28200	15200	21700	22607.10	8.85	14036	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2720	10.36	1.34	12	0.98	2171.00	16796.00	32800	20240422	-31.40	16970	20241209	32.59	22900	-1.75	20250207	18990	18.48	20250103	32800	-31.40	20240422	16970	32.59	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
128	20250207	100520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22650	950	2	4.38	2214308100	97845	61.49	22450	22900	22300	28200	15200	21700	22630.83	8.85	9949	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2738	10.43	1.35	12	0.81	2171.00	16796.00	32800	20240422	-30.95	16970	20241209	33.47	22900	-1.09	20250207	18990	19.27	20250103	32800	-30.95	20240422	16970	33.47	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
129	20250207	090523	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22750	1050	2	4.84	819092700	36284	22.80	22450	22800	22350	28200	15200	21700	22574.63	8.85	9538	22666	22182	21766	21282	20866	22425	21525	60	6500	500	16050	50	1	12089892	2750	10.48	1.35	12	0.30	2171.00	16796.00	32800	20240422	-30.64	16970	20241209	34.06	22800	-0.22	20250207	18990	19.80	20250103	32800	-30.64	20240422	16970	34.06	20241209	1.94	N	054950	500	60 억	1069502	N	N	27	N	N
130	20250206	160508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	550	2	2.60	3447898600	157188	189.70	21400	22250	21350	27450	14850	21150	21936.05	8.69	20119	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2624	10.00	1.29	12	1.30	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	22250	-2.47	20250206	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	1.86	N	054950	500	60 억	1050194	N	N	27	N	N
131	20250206	150510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21750	600	2	2.84	3302234600	150497	181.63	21400	22250	21350	27450	14850	21150	21943.44	8.69	21621	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2630	10.02	1.29	12	1.24	2171.00	16796.00	32800	20240422	-33.69	16970	20241209	28.17	22250	-2.25	20250206	18990	14.53	20250103	32800	-33.69	20240422	16970	28.17	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
132	20250206	140512	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21900	750	2	3.55	3056919350	139276	168.09	21400	22250	21350	27450	14850	21150	21950.00	8.69	23744	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2648	10.09	1.30	12	1.15	2171.00	16796.00	32800	20240422	-33.23	16970	20241209	29.05	22250	-1.57	20250206	18990	15.32	20250103	32800	-33.23	20240422	16970	29.05	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
133	20250206	130510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22100	950	2	4.49	2836989150	129264	156.00	21400	22250	21350	27450	14850	21150	21948.71	8.69	25371	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2672	10.18	1.32	12	1.07	2171.00	16796.00	32800	20240422	-32.62	16970	20241209	30.23	22250	-0.67	20250206	18990	16.38	20250103	32800	-32.62	20240422	16970	30.23	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
134	20250206	120508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21850	700	2	3.31	2496891850	113818	137.36	21400	22250	21350	27450	14850	21150	21939.22	8.69	29289	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2642	10.06	1.30	12	0.94	2171.00	16796.00	32800	20240422	-33.38	16970	20241209	28.76	22250	-1.80	20250206	18990	15.06	20250103	32800	-33.38	20240422	16970	28.76	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
135	20250206	110502	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22250	1100	2	5.20	2108617250	96242	116.15	21400	22250	21350	27450	14850	21150	21911.40	8.69	28639	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2690	10.25	1.32	12	0.80	2171.00	16796.00	32800	20240422	-32.16	16970	20241209	31.11	22250	0.00	20250206	18990	17.17	20250103	32800	-32.16	20240422	16970	31.11	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
136	20250206	100508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	22050	900	2	4.26	1548266450	70942	85.62	21400	22200	21350	27450	14850	21150	21826.65	8.69	22653	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2666	10.16	1.31	12	0.59	2171.00	16796.00	32800	20240422	-32.77	16970	20241209	29.94	22200	-0.68	20250206	18990	16.11	20250103	32800	-32.77	20240422	16970	29.94	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
137	20250206	090510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21700	550	2	2.60	505450100	23286	28.10	21400	21900	21350	27450	14850	21150	21711.87	8.69	13278	21950	21550	20900	20500	19850	21750	20700	60	6300	500	15650	50	1	12089892	2624	10.00	1.29	12	0.19	2171.00	16796.00	32800	20240422	-33.84	16970	20241209	27.87	21900	-0.91	20250206	18990	14.27	20250103	32800	-33.84	20240422	16970	27.87	20241209	1.86	N	054950	500	60 억	1050194	N	N	1158	N	N
138	20250205	160504	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	650	2	3.17	1718207950	82562	141.98	20600	21300	20250	26650	14350	20500	20811.07	8.58	12323	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2557	9.74	1.26	12	0.68	2171.00	16796.00	32800	20240422	-35.52	16970	20241209	24.63	21650	-2.31	20250123	18990	11.37	20250103	32800	-35.52	20240422	16970	24.63	20241209	1.99	N	054950	500	60 억	1037130	N	N	1158	N	N
139	20250205	150506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	21150	650	2	3.17	1545272400	74363	127.88	20600	21300	20250	26650	14350	20500	20780.12	8.58	9619	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2557	9.74	1.26	12	0.62	2171.00	16796.00	32800	20240422	-35.52	16970	20241209	24.63	21650	-2.31	20250123	18990	11.37	20250103	32800	-35.52	20240422	16970	24.63	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
140	20250205	140506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20850	350	2	1.71	928943650	45240	77.80	20600	20900	20250	26650	14350	20500	20533.68	8.58	9093	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2521	9.60	1.24	12	0.37	2171.00	16796.00	32800	20240422	-36.43	16970	20241209	22.86	21650	-3.70	20250123	18990	9.79	20250103	32800	-36.43	20240422	16970	22.86	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
141	20250205	130506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	0	3	0.00	676499600	33045	56.83	20600	20700	20250	26650	14350	20500	20472.07	8.58	4911	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2478	9.44	1.22	12	0.27	2171.00	16796.00	32800	20240422	-37.50	16970	20241209	20.80	21650	-5.31	20250123	18990	7.95	20250103	32800	-37.50	20240422	16970	20.80	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
142	20250205	120506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20450	-50	5	-0.24	554582150	27108	46.62	20600	20700	20250	26650	14350	20500	20458.25	8.58	1714	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2472	9.42	1.22	12	0.22	2171.00	16796.00	32800	20240422	-37.65	16970	20241209	20.51	21650	-5.54	20250123	18990	7.69	20250103	32800	-37.65	20240422	16970	20.51	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
143	20250205	110505	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20350	-150	5	-0.73	429669000	21000	36.11	20600	20700	20250	26650	14350	20500	20460.43	8.58	-150	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2460	9.37	1.21	12	0.17	2171.00	16796.00	32800	20240422	-37.96	16970	20241209	19.92	21650	-6.00	20250123	18990	7.16	20250103	32800	-37.96	20240422	16970	19.92	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
144	20250205	100508	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	0	3	0.00	292973150	14305	24.60	20600	20700	20250	26650	14350	20500	20480.47	8.58	-1194	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2478	9.44	1.22	12	0.12	2171.00	16796.00	32800	20240422	-37.50	16970	20241209	20.80	21650	-5.31	20250123	18990	7.95	20250103	32800	-37.50	20240422	16970	20.80	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
145	20250205	090513	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20400	-100	5	-0.49	54921400	2681	4.61	20600	20600	20400	26650	14350	20500	20485.42	8.58	-1079	21200	20850	20650	20300	20100	20750	20200	60	6150	500	15170	50	1	12089892	2466	9.40	1.21	12	0.02	2171.00	16796.00	32800	20240422	-37.80	16970	20241209	20.21	21650	-5.77	20250123	18990	7.42	20250103	32800	-37.80	20240422	16970	20.21	20241209	1.99	N	054950	500	60 억	1037130	N	N	1025	N	N
146	20250204	160500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20500	-100	5	-0.49	1173387550	56928	67.44	20700	21000	20450	26750	14450	20600	20611.86	8.56	3209	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2478	9.44	1.22	12	0.47	2171.00	16796.00	32800	20240422	-37.50	16970	20241209	20.80	21650	-5.31	20250123	18990	7.95	20250103	32800	-37.50	20240422	16970	20.80	20241209	2.04	N	054950	500	60 억	1034457	N	N	1025	N	N
147	20250204	150500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	0	3	0.00	1089396050	52833	62.58	20700	21000	20450	26750	14450	20600	20619.61	8.56	2807	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2491	9.49	1.23	12	0.44	2171.00	16796.00	32800	20240422	-37.20	16970	20241209	21.39	21650	-4.85	20250123	18990	8.48	20250103	32800	-37.20	20240422	16970	21.39	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
148	20250204	140500	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20550	-50	5	-0.24	845516950	40947	48.50	20700	21000	20500	26750	14450	20600	20649.06	8.56	1348	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2484	9.47	1.22	12	0.34	2171.00	16796.00	32800	20240422	-37.35	16970	20241209	21.10	21650	-5.08	20250123	18990	8.21	20250103	32800	-37.35	20240422	16970	21.10	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
149	20250204	130501	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	0	3	0.00	704752300	34108	40.40	20700	21000	20500	26750	14450	20600	20662.38	8.56	202	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2491	9.49	1.23	12	0.28	2171.00	16796.00	32800	20240422	-37.20	16970	20241209	21.39	21650	-4.85	20250123	18990	8.48	20250103	32800	-37.20	20240422	16970	21.39	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
150	20250204	120506	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20600	0	3	0.00	556442350	26906	31.87	20700	21000	20550	26750	14450	20600	20680.98	8.56	-2750	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2491	9.49	1.23	12	0.22	2171.00	16796.00	32800	20240422	-37.20	16970	20241209	21.39	21650	-4.85	20250123	18990	8.48	20250103	32800	-37.20	20240422	16970	21.39	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
151	20250204	110456	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20700	100	2	0.49	462571200	22353	26.48	20700	21000	20550	26750	14450	20600	20693.92	8.56	-2788	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2503	9.53	1.23	12	0.18	2171.00	16796.00	32800	20240422	-36.89	16970	20241209	21.98	21650	-4.39	20250123	18990	9.00	20250103	32800	-36.89	20240422	16970	21.98	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
152	20250204	100459	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20750	150	2	0.73	352356550	17027	20.17	20700	21000	20550	26750	14450	20600	20693.99	8.56	-3123	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2509	9.56	1.24	12	0.14	2171.00	16796.00	32800	20240422	-36.74	16970	20241209	22.27	21650	-4.16	20250123	18990	9.27	20250103	32800	-36.74	20240422	16970	22.27	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N
153	20250204	090459	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	20800	200	2	0.97	42596950	2046	2.42	20700	21000	20700	26750	14450	20600	20819.62	8.56	-58	21400	21000	20600	20200	19800	20800	20000	60	6150	500	15240	50	1	12089892	2515	9.58	1.24	12	0.02	2171.00	16796.00	32800	20240422	-36.59	16970	20241209	22.57	21650	-3.93	20250123	18990	9.53	20250103	32800	-36.59	20240422	16970	22.57	20241209	2.04	N	054950	500	60 억	1034457	N	N	94	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History