KissMeData/297890/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	161207	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2805	-130	5	-4.43	1423814620	504533	112.01	2840	2870	2800	3815	2055	2935	2822.09	2.48	-102424	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2052	2.59	0.85	12	0.69	1082.00	3319.00	10500	20240628	-73.29	2360	20241209	18.86	3475	-19.28	20250107	2625	6.86	20250203	10500	-73.29	20240628	2360	18.86	20241209	5.68	N	297890	500	367 억	1817474	N	N	30	N	N
3	20250228	151213	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2805	-130	5	-4.43	1348629760	477728	106.06	2840	2870	2800	3815	2055	2935	2823.01	2.48	-95939	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2052	2.59	0.85	12	0.65	1082.00	3319.00	10500	20240628	-73.29	2360	20241209	18.86	3475	-19.28	20250107	2625	6.86	20250203	10500	-73.29	20240628	2360	18.86	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
4	20250228	141214	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2810	-125	5	-4.26	1127915725	399157	88.62	2840	2870	2800	3815	2055	2935	2825.74	2.48	-64427	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2055	2.60	0.85	12	0.55	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	3475	-19.14	20250107	2625	7.05	20250203	10500	-73.24	20240628	2360	19.07	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
5	20250228	131207	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2810	-125	5	-4.26	967327200	342094	75.95	2840	2870	2800	3815	2055	2935	2827.66	2.48	-66117	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2055	2.60	0.85	12	0.47	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	3475	-19.14	20250107	2625	7.05	20250203	10500	-73.24	20240628	2360	19.07	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
6	20250228	121201	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2820	-115	5	-3.92	749298870	264365	58.69	2840	2870	2810	3815	2055	2935	2834.33	2.48	-44359	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2063	2.61	0.85	12	0.36	1082.00	3319.00	10500	20240628	-73.14	2360	20241209	19.49	3475	-18.85	20250107	2625	7.43	20250203	10500	-73.14	20240628	2360	19.49	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
7	20250228	111205	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2830	-105	5	-3.58	537993010	189327	42.03	2840	2870	2815	3815	2055	2935	2841.60	2.48	-27371	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2070	2.62	0.85	12	0.26	1082.00	3319.00	10500	20240628	-73.05	2360	20241209	19.92	3475	-18.56	20250107	2625	7.81	20250203	10500	-73.05	20240628	2360	19.92	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
8	20250228	101204	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2830	-105	5	-3.58	413047390	145197	32.23	2840	2870	2815	3815	2055	2935	2844.73	2.48	-8611	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2070	2.62	0.85	12	0.20	1082.00	3319.00	10500	20240628	-73.05	2360	20241209	19.92	3475	-18.56	20250107	2625	7.81	20250203	10500	-73.05	20240628	2360	19.92	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
9	20250228	091208	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2855	-80	5	-2.73	154620185	54430	12.08	2840	2870	2815	3815	2055	2935	2840.70	2.48	-15312	3091	3012	2966	2887	2841	2990	2865	368	880	500	2050	5	1	73140914	2088	2.64	0.86	12	0.07	1082.00	3319.00	10500	20240628	-72.81	2360	20241209	20.97	3475	-17.84	20250107	2625	8.76	20250203	10500	-72.81	20240628	2360	20.97	20241209	5.68	N	297890	500	367 억	1817474	N	N	1	N	N
10	20250227	161154	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2935	-80	5	-2.65	1294730815	438190	126.79	3000	3045	2920	3915	2115	3015	2954.73	2.67	-143132	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2147	2.71	0.88	12	0.60	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	3475	-15.54	20250107	2625	11.81	20250203	10500	-72.05	20240628	2360	24.36	20241209	5.66	N	297890	500	367 억	1955386	N	N	1	N	N
11	20250227	151155	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2925	-90	5	-2.99	1234525735	417637	120.84	3000	3045	2920	3915	2115	3015	2955.98	2.67	-134985	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2139	2.70	0.88	12	0.57	1082.00	3319.00	10500	20240628	-72.14	2360	20241209	23.94	3475	-15.83	20250107	2625	11.43	20250203	10500	-72.14	20240628	2360	23.94	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
12	20250227	141157	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2940	-75	5	-2.49	1008018715	340295	98.46	3000	3045	2925	3915	2115	3015	2962.19	2.67	-104880	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2150	2.72	0.89	12	0.47	1082.00	3319.00	10500	20240628	-72.00	2360	20241209	24.58	3475	-15.40	20250107	2625	12.00	20250203	10500	-72.00	20240628	2360	24.58	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
13	20250227	131155	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2940	-75	5	-2.49	786805325	264943	76.66	3000	3045	2930	3915	2115	3015	2969.72	2.67	-52119	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2150	2.72	0.89	12	0.36	1082.00	3319.00	10500	20240628	-72.00	2360	20241209	24.58	3475	-15.40	20250107	2625	12.00	20250203	10500	-72.00	20240628	2360	24.58	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
14	20250227	121151	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2945	-70	5	-2.32	717186920	241287	69.81	3000	3045	2930	3915	2115	3015	2972.34	2.67	-45641	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2154	2.72	0.89	12	0.33	1082.00	3319.00	10500	20240628	-71.95	2360	20241209	24.79	3475	-15.25	20250107	2625	12.19	20250203	10500	-71.95	20240628	2360	24.79	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
15	20250227	111201	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2950	-65	5	-2.16	560337370	187974	54.39	3000	3045	2940	3915	2115	3015	2980.93	2.67	-58413	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2158	2.73	0.89	12	0.26	1082.00	3319.00	10500	20240628	-71.90	2360	20241209	25.00	3475	-15.11	20250107	2625	12.38	20250203	10500	-71.90	20240628	2360	25.00	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
16	20250227	101231	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2970	-45	5	-1.49	310971525	103713	30.01	3000	3045	2965	3915	2115	3015	2998.39	2.67	-18661	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2172	2.74	0.89	12	0.14	1082.00	3319.00	10500	20240628	-71.71	2360	20241209	25.85	3475	-14.53	20250107	2625	13.14	20250203	10500	-71.71	20240628	2360	25.85	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
17	20250227	091246	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3040	25	2	0.83	86954425	28771	8.32	3000	3045	3000	3915	2115	3015	3022.29	2.67	6409	3068	3041	2998	2971	2928	3055	2985	368	900	500	2110	5	1	73140914	2223	2.81	0.92	12	0.04	1082.00	3319.00	10500	20240628	-71.05	2360	20241209	28.81	3475	-12.52	20250107	2625	15.81	20250203	10500	-71.05	20240628	2360	28.81	20241209	5.66	N	297890	500	367 억	1955386	N	N	268	N	N
18	20250226	161154	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3015	15	2	0.50	1018232840	340099	68.84	3000	3025	2955	3900	2100	3000	2993.92	2.64	24994	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2205	2.79	0.91	12	0.46	1082.00	3319.00	10500	20240628	-71.29	2360	20241209	27.75	3475	-13.24	20250107	2625	14.86	20250203	10500	-71.29	20240628	2360	27.75	20241209	5.63	N	297890	500	367 억	1933629	N	N	268	N	N
19	20250226	151200	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3010	10	2	0.33	979282440	327157	66.22	3000	3025	2955	3900	2100	3000	2993.31	2.64	20949	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2202	2.78	0.91	12	0.45	1082.00	3319.00	10500	20240628	-71.33	2360	20241209	27.54	3475	-13.38	20250107	2625	14.67	20250203	10500	-71.33	20240628	2360	27.54	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
20	20250226	141157	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2995	-5	5	-0.17	899029725	300401	60.80	3000	3025	2955	3900	2100	3000	2992.77	2.64	16441	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2191	2.77	0.90	12	0.41	1082.00	3319.00	10500	20240628	-71.48	2360	20241209	26.91	3475	-13.81	20250107	2625	14.10	20250203	10500	-71.48	20240628	2360	26.91	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
21	20250226	131155	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2995	-5	5	-0.17	840893510	281005	56.88	3000	3025	2955	3900	2100	3000	2992.45	2.64	13918	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2191	2.77	0.90	12	0.38	1082.00	3319.00	10500	20240628	-71.48	2360	20241209	26.91	3475	-13.81	20250107	2625	14.10	20250203	10500	-71.48	20240628	2360	26.91	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
22	20250226	121155	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3000	0	3	0.00	750466195	250825	50.77	3000	3025	2955	3900	2100	3000	2991.99	2.64	1117	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2194	2.77	0.90	12	0.34	1082.00	3319.00	10500	20240628	-71.43	2360	20241209	27.12	3475	-13.67	20250107	2625	14.29	20250203	10500	-71.43	20240628	2360	27.12	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
23	20250226	111153	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3005	5	2	0.17	490155815	164132	33.22	3000	3010	2955	3900	2100	3000	2986.35	2.64	-36837	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2198	2.78	0.91	12	0.22	1082.00	3319.00	10500	20240628	-71.38	2360	20241209	27.33	3475	-13.53	20250107	2625	14.48	20250203	10500	-71.38	20240628	2360	27.33	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
24	20250226	101151	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3000	0	3	0.00	315796350	105982	21.45	3000	3005	2955	3900	2100	3000	2979.72	2.64	-31968	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2194	2.77	0.90	12	0.14	1082.00	3319.00	10500	20240628	-71.43	2360	20241209	27.12	3475	-13.67	20250107	2625	14.29	20250203	10500	-71.43	20240628	2360	27.12	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
25	20250226	091202	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2995	-5	5	-0.17	84199170	28169	5.70	3000	3005	2970	3900	2100	3000	2989.07	2.64	-14755	3120	3060	3030	2970	2940	3045	2955	368	900	500	2100	5	1	73140914	2191	2.77	0.90	12	0.04	1082.00	3319.00	10500	20240628	-71.48	2360	20241209	26.91	3475	-13.81	20250107	2625	14.10	20250203	10500	-71.48	20240628	2360	26.91	20241209	5.63	N	297890	500	367 억	1933629	N	N	359	N	N
26	20250225	161146	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3000	-55	5	-1.80	1486030175	489592	111.17	3085	3090	3000	3970	2140	3055	3035.27	2.86	-158025	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2194	2.77	0.90	12	0.67	1082.00	3319.00	10500	20240628	-71.43	2360	20241209	27.12	3475	-13.67	20250107	2625	14.29	20250203	10500	-71.43	20240628	2360	27.12	20241209	5.57	N	297890	500	367 억	2091875	N	N	359	N	N
27	20250225	151145	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3005	-50	5	-1.64	1424580900	469120	106.52	3085	3090	3000	3970	2140	3055	3036.71	2.86	-159359	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2198	2.78	0.91	12	0.64	1082.00	3319.00	10500	20240628	-71.38	2360	20241209	27.33	3475	-13.53	20250107	2625	14.48	20250203	10500	-71.38	20240628	2360	27.33	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
28	20250225	141143	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3025	-30	5	-0.98	1012986100	332350	75.46	3085	3090	3015	3970	2140	3055	3047.95	2.86	-83686	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2213	2.80	0.91	12	0.45	1082.00	3319.00	10500	20240628	-71.19	2360	20241209	28.18	3475	-12.95	20250107	2625	15.24	20250203	10500	-71.19	20240628	2360	28.18	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
29	20250225	131150	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3045	-10	5	-0.33	912698120	299230	67.94	3085	3090	3015	3970	2140	3055	3050.16	2.86	-89394	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2227	2.81	0.92	12	0.41	1082.00	3319.00	10500	20240628	-71.00	2360	20241209	29.03	3475	-12.37	20250107	2625	16.00	20250203	10500	-71.00	20240628	2360	29.03	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
30	20250225	121147	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3045	-10	5	-0.33	679548790	222288	50.47	3085	3090	3035	3970	2140	3055	3057.06	2.86	-86332	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2227	2.81	0.92	12	0.30	1082.00	3319.00	10500	20240628	-71.00	2360	20241209	29.03	3475	-12.37	20250107	2625	16.00	20250203	10500	-71.00	20240628	2360	29.03	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
31	20250225	111145	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3060	5	2	0.16	523898340	171136	38.86	3085	3090	3035	3970	2140	3055	3061.30	2.86	-47481	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2238	2.83	0.92	12	0.23	1082.00	3319.00	10500	20240628	-70.86	2360	20241209	29.66	3475	-11.94	20250107	2625	16.57	20250203	10500	-70.86	20240628	2360	29.66	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
32	20250225	101143	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3070	15	2	0.49	387527340	126517	28.73	3085	3090	3035	3970	2140	3055	3063.05	2.86	-36541	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2245	2.84	0.92	12	0.17	1082.00	3319.00	10500	20240628	-70.76	2360	20241209	30.08	3475	-11.65	20250107	2625	16.95	20250203	10500	-70.76	20240628	2360	30.08	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
33	20250225	091150	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3060	5	2	0.16	101094510	32997	7.49	3085	3090	3035	3970	2140	3055	3063.75	2.86	-13215	3108	3081	3043	3016	2978	3095	3030	368	915	500	2130	5	1	73140914	2238	2.83	0.92	12	0.05	1082.00	3319.00	10500	20240628	-70.86	2360	20241209	29.66	3475	-11.94	20250107	2625	16.57	20250203	10500	-70.86	20240628	2360	29.66	20241209	5.57	N	297890	500	367 억	2091875	N	N	33	N	N
34	20250224	161135	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3055	-20	5	-0.65	1213708995	401047	121.37	3040	3070	3005	3995	2155	3075	3026.07	2.78	57167	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2234	2.82	0.92	12	0.55	1082.00	3319.00	10500	20240628	-70.90	2360	20241209	29.45	3475	-12.09	20250107	2625	16.38	20250203	10500	-70.90	20240628	2360	29.45	20241209	5.34	N	297890	500	367 억	2032210	N	N	16	N	N
35	20250224	151136	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3060	-15	5	-0.49	1159360595	383282	116.00	3040	3070	3005	3995	2155	3075	3024.82	2.78	59192	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2238	2.83	0.92	12	0.52	1082.00	3319.00	10500	20240628	-70.86	2360	20241209	29.66	3475	-11.94	20250107	2625	16.57	20250203	10500	-70.86	20240628	2360	29.66	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
36	20250224	141133	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3025	-50	5	-1.63	990762420	327924	99.24	3040	3065	3005	3995	2155	3075	3021.32	2.78	28747	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2213	2.80	0.91	12	0.45	1082.00	3319.00	10500	20240628	-71.19	2360	20241209	28.18	3475	-12.95	20250107	2625	15.24	20250203	10500	-71.19	20240628	2360	28.18	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
37	20250224	131136	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3035	-40	5	-1.30	887136255	293669	88.88	3040	3065	3005	3995	2155	3075	3020.87	2.78	19270	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2220	2.80	0.91	12	0.40	1082.00	3319.00	10500	20240628	-71.10	2360	20241209	28.60	3475	-12.66	20250107	2625	15.62	20250203	10500	-71.10	20240628	2360	28.60	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
38	20250224	121133	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3020	-55	5	-1.79	775931560	257037	77.79	3040	3065	3005	3995	2155	3075	3018.75	2.78	12918	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2209	2.79	0.91	12	0.35	1082.00	3319.00	10500	20240628	-71.24	2360	20241209	27.97	3475	-13.09	20250107	2625	15.05	20250203	10500	-71.24	20240628	2360	27.97	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
39	20250224	111131	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3010	-65	5	-2.11	626452855	207416	62.77	3040	3065	3005	3995	2155	3075	3020.27	2.78	1719	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2202	2.78	0.91	12	0.28	1082.00	3319.00	10500	20240628	-71.33	2360	20241209	27.54	3475	-13.38	20250107	2625	14.67	20250203	10500	-71.33	20240628	2360	27.54	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
40	20250224	101130	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3005	-70	5	-2.28	533024315	176368	53.38	3040	3065	3005	3995	2155	3075	3022.23	2.78	-2861	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2198	2.78	0.91	12	0.24	1082.00	3319.00	10500	20240628	-71.38	2360	20241209	27.33	3475	-13.53	20250107	2625	14.48	20250203	10500	-71.38	20240628	2360	27.33	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
41	20250224	091137	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3020	-55	5	-1.79	229430180	75869	22.96	3040	3050	3005	3995	2155	3075	3024.03	2.78	-18006	3141	3107	3071	3037	3001	3125	3055	368	920	500	2150	5	1	73140914	2209	2.79	0.91	12	0.10	1082.00	3319.00	10500	20240628	-71.24	2360	20241209	27.97	3475	-13.09	20250107	2625	15.05	20250203	10500	-71.24	20240628	2360	27.97	20241209	5.34	N	297890	500	367 억	2032210	N	N	1118	N	N
42	20250221	161126	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3075	10	2	0.33	1005929875	327917	41.94	3060	3105	3035	3980	2150	3065	3067.61	2.79	-11323	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2249	2.84	0.93	12	0.45	1082.00	3319.00	10500	20240628	-70.71	2360	20241209	30.30	3475	-11.51	20250107	2625	17.14	20250203	10500	-70.71	20240628	2360	30.30	20241209	5.41	N	297890	500	367 억	2043628	N	N	1118	N	N
43	20250221	151131	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3085	20	2	0.65	923848875	301247	38.53	3060	3105	3035	3980	2150	3065	3066.75	2.79	-18923	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2256	2.85	0.93	12	0.41	1082.00	3319.00	10500	20240628	-70.62	2360	20241209	30.72	3475	-11.22	20250107	2625	17.52	20250203	10500	-70.62	20240628	2360	30.72	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
44	20250221	141132	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3065	0	3	0.00	747650680	244056	31.21	3060	3085	3035	3980	2150	3065	3063.44	2.79	-33774	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2242	2.83	0.92	12	0.33	1082.00	3319.00	10500	20240628	-70.81	2360	20241209	29.87	3475	-11.80	20250107	2625	16.76	20250203	10500	-70.81	20240628	2360	29.87	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
45	20250221	131130	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3060	-5	5	-0.16	610677995	199269	25.48	3060	3085	3035	3980	2150	3065	3064.59	2.79	-30292	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2238	2.83	0.92	12	0.27	1082.00	3319.00	10500	20240628	-70.86	2360	20241209	29.66	3475	-11.94	20250107	2625	16.57	20250203	10500	-70.86	20240628	2360	29.66	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
46	20250221	121131	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3065	0	3	0.00	535240380	174678	22.34	3060	3085	3035	3980	2150	3065	3064.15	2.79	-37198	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2242	2.83	0.92	12	0.24	1082.00	3319.00	10500	20240628	-70.81	2360	20241209	29.87	3475	-11.80	20250107	2625	16.76	20250203	10500	-70.81	20240628	2360	29.87	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
47	20250221	111127	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3070	5	2	0.16	433049185	141369	18.08	3060	3085	3035	3980	2150	3065	3063.25	2.79	-20128	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2245	2.84	0.92	12	0.19	1082.00	3319.00	10500	20240628	-70.76	2360	20241209	30.08	3475	-11.65	20250107	2625	16.95	20250203	10500	-70.76	20240628	2360	30.08	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
48	20250221	101129	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3070	5	2	0.16	342212800	111711	14.29	3060	3085	3035	3980	2150	3065	3063.38	2.79	-10427	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2245	2.84	0.92	12	0.15	1082.00	3319.00	10500	20240628	-70.76	2360	20241209	30.08	3475	-11.65	20250107	2625	16.95	20250203	10500	-70.76	20240628	2360	30.08	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
49	20250221	091132	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3080	15	2	0.49	97650680	32015	4.09	3060	3085	3035	3980	2150	3065	3050.15	2.79	7081	3285	3175	3110	3000	2935	3142	2967	368	915	500	2140	5	1	73140914	2253	2.85	0.93	12	0.04	1082.00	3319.00	10500	20240628	-70.67	2360	20241209	30.51	3475	-11.37	20250107	2625	17.33	20250203	10500	-70.67	20240628	2360	30.51	20241209	5.41	N	297890	500	367 억	2043628	N	N	43	N	N
50	20250220	161121	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3065	-140	5	-4.37	2407914800	775932	75.94	3220	3220	3045	4165	2245	3205	3103.21	3.04	-186554	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2242	2.83	0.92	12	1.06	1082.00	3319.00	10500	20240628	-70.81	2360	20241209	29.87	3475	-11.80	20250107	2625	16.76	20250203	10500	-70.81	20240628	2360	29.87	20241209	5.41	N	297890	500	367 억	2223741	N	N	43	N	N
51	20250220	151127	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3055	-150	5	-4.68	2325128550	748907	73.30	3220	3220	3045	4165	2245	3205	3104.48	3.04	-180373	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2234	2.82	0.92	12	1.02	1082.00	3319.00	10500	20240628	-70.90	2360	20241209	29.45	3475	-12.09	20250107	2625	16.38	20250203	10500	-70.90	20240628	2360	29.45	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
52	20250220	141126	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3045	-160	5	-4.99	1980831110	636498	62.29	3220	3220	3045	4165	2245	3205	3111.84	3.04	-127574	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2227	2.81	0.92	12	0.87	1082.00	3319.00	10500	20240628	-71.00	2360	20241209	29.03	3475	-12.37	20250107	2625	16.00	20250203	10500	-71.00	20240628	2360	29.03	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
53	20250220	131123	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3100	-105	5	-3.28	1516665320	485326	47.50	3220	3220	3090	4165	2245	3205	3124.78	3.04	-98325	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2267	2.87	0.93	12	0.66	1082.00	3319.00	10500	20240628	-70.48	2360	20241209	31.36	3475	-10.79	20250107	2625	18.10	20250203	10500	-70.48	20240628	2360	31.36	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
54	20250220	121124	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3105	-100	5	-3.12	1401695660	448210	43.87	3220	3220	3090	4165	2245	3205	3127.04	3.04	-91858	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2271	2.87	0.94	12	0.61	1082.00	3319.00	10500	20240628	-70.43	2360	20241209	31.57	3475	-10.65	20250107	2625	18.29	20250203	10500	-70.43	20240628	2360	31.57	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
55	20250220	111124	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3115	-90	5	-2.81	1064393335	339426	33.22	3220	3220	3095	4165	2245	3205	3135.54	3.04	-83984	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2278	2.88	0.94	12	0.46	1082.00	3319.00	10500	20240628	-70.33	2360	20241209	31.99	3475	-10.36	20250107	2625	18.67	20250203	10500	-70.33	20240628	2360	31.99	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
56	20250220	101125	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3110	-95	5	-2.96	850259675	270550	26.48	3220	3220	3095	4165	2245	3205	3142.34	3.04	-82732	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2275	2.87	0.94	12	0.37	1082.00	3319.00	10500	20240628	-70.38	2360	20241209	31.78	3475	-10.50	20250107	2625	18.48	20250203	10500	-70.38	20240628	2360	31.78	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
57	20250220	091128	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3155	-50	5	-1.56	225016095	70887	6.94	3220	3220	3150	4165	2245	3205	3173.58	3.04	-38234	3325	3265	3200	3140	3075	3295	3170	368	960	500	2240	5	1	73140914	2308	2.92	0.95	12	0.10	1082.00	3319.00	10500	20240628	-69.95	2360	20241209	33.69	3475	-9.21	20250107	2625	20.19	20250203	10500	-69.95	20240628	2360	33.69	20241209	5.41	N	297890	500	367 억	2223741	N	N	4448	N	N
58	20250219	161119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3205	70	2	2.23	3272927670	1017018	274.51	3150	3260	3135	4075	2195	3135	3218.21	2.94	80138	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2344	2.96	0.97	12	1.39	1082.00	3319.00	10500	20240628	-69.48	2360	20241209	35.81	3475	-7.77	20250107	2625	22.10	20250203	10500	-69.48	20240628	2360	35.81	20241209	5.38	N	297890	500	367 억	2150929	N	N	3784	N	N
59	20250219	151123	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3215	80	2	2.55	3166517100	983837	265.55	3150	3260	3135	4075	2195	3135	3218.54	2.94	74574	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2351	2.97	0.97	12	1.35	1082.00	3319.00	10500	20240628	-69.38	2360	20241209	36.23	3475	-7.48	20250107	2625	22.48	20250203	10500	-69.38	20240628	2360	36.23	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
60	20250219	141119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3205	70	2	2.23	2922216935	907497	244.95	3150	3260	3135	4075	2195	3135	3220.08	2.94	37344	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2344	2.96	0.97	12	1.24	1082.00	3319.00	10500	20240628	-69.48	2360	20241209	35.81	3475	-7.77	20250107	2625	22.10	20250203	10500	-69.48	20240628	2360	35.81	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
61	20250219	131120	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3225	90	2	2.87	2665874740	827550	223.37	3150	3260	3135	4075	2195	3135	3221.41	2.94	14233	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2359	2.98	0.97	12	1.13	1082.00	3319.00	10500	20240628	-69.29	2360	20241209	36.65	3475	-7.19	20250107	2625	22.86	20250203	10500	-69.29	20240628	2360	36.65	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
62	20250219	121119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3240	105	2	3.35	2422608625	752002	202.98	3150	3260	3135	4075	2195	3135	3221.55	2.94	10872	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2370	2.99	0.98	12	1.03	1082.00	3319.00	10500	20240628	-69.14	2360	20241209	37.29	3475	-6.76	20250107	2625	23.43	20250203	10500	-69.14	20240628	2360	37.29	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
63	20250219	111120	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3225	90	2	2.87	1619062260	504221	136.10	3150	3260	3135	4075	2195	3135	3211.02	2.94	47144	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2359	2.98	0.97	12	0.69	1082.00	3319.00	10500	20240628	-69.29	2360	20241209	36.65	3475	-7.19	20250107	2625	22.86	20250203	10500	-69.29	20240628	2360	36.65	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
64	20250219	101120	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3200	65	2	2.07	1260773460	392583	105.96	3150	3260	3135	4075	2195	3135	3211.48	2.94	24694	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2341	2.96	0.96	12	0.54	1082.00	3319.00	10500	20240628	-69.52	2360	20241209	35.59	3475	-7.91	20250107	2625	21.90	20250203	10500	-69.52	20240628	2360	35.59	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
65	20250219	091122	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3230	95	2	3.03	294016255	92036	24.84	3150	3235	3135	4075	2195	3135	3194.58	2.94	47462	3218	3176	3143	3101	3068	3197	3122	368	940	500	2190	5	1	73140914	2362	2.99	0.97	12	0.13	1082.00	3319.00	10500	20240628	-69.24	2360	20241209	36.86	3475	-7.05	20250107	2625	23.05	20250203	10500	-69.24	20240628	2360	36.86	20241209	5.38	N	297890	500	367 억	2150929	N	N	271	N	N
66	20250218	161116	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3135	-15	5	-0.48	1149738580	366805	83.42	3125	3185	3110	4095	2205	3150	3134.47	2.92	18211	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2293	2.90	0.94	12	0.50	1082.00	3319.00	10500	20240628	-70.14	2360	20241209	32.84	3475	-9.78	20250107	2625	19.43	20250203	10500	-70.14	20240628	2360	32.84	20241209	5.43	N	297890	500	367 억	2133417	N	N	226	N	N
67	20250218	151117	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3135	-15	5	-0.48	1120120270	357353	81.27	3125	3185	3110	4095	2205	3150	3134.49	2.92	19180	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2293	2.90	0.94	12	0.49	1082.00	3319.00	10500	20240628	-70.14	2360	20241209	32.84	3475	-9.78	20250107	2625	19.43	20250203	10500	-70.14	20240628	2360	32.84	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
68	20250218	141119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3135	-15	5	-0.48	944248585	301054	68.47	3125	3185	3110	4095	2205	3150	3136.48	2.92	18789	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2293	2.90	0.94	12	0.41	1082.00	3319.00	10500	20240628	-70.14	2360	20241209	32.84	3475	-9.78	20250107	2625	19.43	20250203	10500	-70.14	20240628	2360	32.84	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
69	20250218	131116	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3120	-30	5	-0.95	829110770	264295	60.11	3125	3185	3110	4095	2205	3150	3137.07	2.92	-4004	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2282	2.88	0.94	12	0.36	1082.00	3319.00	10500	20240628	-70.29	2360	20241209	32.20	3475	-10.22	20250107	2625	18.86	20250203	10500	-70.29	20240628	2360	32.20	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
70	20250218	121118	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3140	-10	5	-0.32	651210735	207365	47.16	3125	3185	3115	4095	2205	3150	3140.41	2.92	-9529	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2297	2.90	0.95	12	0.28	1082.00	3319.00	10500	20240628	-70.10	2360	20241209	33.05	3475	-9.64	20250107	2625	19.62	20250203	10500	-70.10	20240628	2360	33.05	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
71	20250218	111116	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3135	-15	5	-0.48	510800420	162715	37.01	3125	3185	3115	4095	2205	3150	3139.23	2.92	-16890	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2293	2.90	0.94	12	0.22	1082.00	3319.00	10500	20240628	-70.14	2360	20241209	32.84	3475	-9.78	20250107	2625	19.43	20250203	10500	-70.14	20240628	2360	32.84	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
72	20250218	101115	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3135	-15	5	-0.48	408199535	129901	29.54	3125	3185	3115	4095	2205	3150	3142.39	2.92	-9266	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2293	2.90	0.94	12	0.18	1082.00	3319.00	10500	20240628	-70.14	2360	20241209	32.84	3475	-9.78	20250107	2625	19.43	20250203	10500	-70.14	20240628	2360	32.84	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
73	20250218	091119	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3165	15	2	0.48	129586770	41050	9.34	3125	3185	3125	4095	2205	3150	3156.80	2.92	-9207	3233	3191	3158	3116	3083	3187	3112	368	945	500	2200	5	1	73140914	2315	2.93	0.95	12	0.06	1082.00	3319.00	10500	20240628	-69.86	2360	20241209	34.11	3475	-8.92	20250107	2625	20.57	20250203	10500	-69.86	20240628	2360	34.11	20241209	5.43	N	297890	500	367 억	2133417	N	N	2246	N	N
74	20250217	161115	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3150	-10	5	-0.32	1381752180	436904	63.82	3150	3200	3125	4105	2215	3160	3162.64	2.92	358	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2304	2.91	0.95	12	0.60	1082.00	3319.00	10500	20240628	-70.00	2360	20241209	33.47	3475	-9.35	20250107	2625	20.00	20250203	10500	-70.00	20240628	2360	33.47	20241209	5.47	N	297890	500	367 억	2135204	N	N	2135	N	N
75	20250217	151114	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3155	-5	5	-0.16	1316080940	416077	60.78	3150	3200	3125	4105	2215	3160	3163.07	2.92	2169	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2308	2.92	0.95	12	0.57	1082.00	3319.00	10500	20240628	-69.95	2360	20241209	33.69	3475	-9.21	20250107	2625	20.19	20250203	10500	-69.95	20240628	2360	33.69	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
76	20250217	141112	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3160	0	3	0.00	1174717460	371255	54.23	3150	3200	3125	4105	2215	3160	3164.18	2.92	11207	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2311	2.92	0.95	12	0.51	1082.00	3319.00	10500	20240628	-69.90	2360	20241209	33.90	3475	-9.06	20250107	2625	20.38	20250203	10500	-69.90	20240628	2360	33.90	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
77	20250217	131117	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3170	10	2	0.32	1053070145	332667	48.59	3150	3200	3125	4105	2215	3160	3165.54	2.92	13357	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2319	2.93	0.96	12	0.45	1082.00	3319.00	10500	20240628	-69.81	2360	20241209	34.32	3475	-8.78	20250107	2625	20.76	20250203	10500	-69.81	20240628	2360	34.32	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
78	20250217	121117	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3175	15	2	0.47	869130410	274453	40.09	3150	3200	3125	4105	2215	3160	3166.77	2.92	14415	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2322	2.93	0.96	12	0.38	1082.00	3319.00	10500	20240628	-69.76	2360	20241209	34.53	3475	-8.63	20250107	2625	20.95	20250203	10500	-69.76	20240628	2360	34.53	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
79	20250217	111115	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3175	15	2	0.47	764718055	241576	35.29	3150	3200	3125	4105	2215	3160	3165.54	2.92	9222	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2322	2.93	0.96	12	0.33	1082.00	3319.00	10500	20240628	-69.76	2360	20241209	34.53	3475	-8.63	20250107	2625	20.95	20250203	10500	-69.76	20240628	2360	34.53	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
80	20250217	101112	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3150	-10	5	-0.32	604456270	190930	27.89	3150	3200	3125	4105	2215	3160	3165.85	2.92	-3873	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2304	2.91	0.95	12	0.26	1082.00	3319.00	10500	20240628	-70.00	2360	20241209	33.47	3475	-9.35	20250107	2625	20.00	20250203	10500	-70.00	20240628	2360	33.47	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
81	20250217	091114	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3185	25	2	0.79	133259855	42084	6.15	3150	3200	3130	4105	2215	3160	3166.52	2.92	-8719	3273	3216	3143	3086	3013	3245	3115	368	945	500	2210	5	1	73140914	2330	2.94	0.96	12	0.06	1082.00	3319.00	10500	20240628	-69.67	2360	20241209	34.96	3475	-8.35	20250107	2625	21.33	20250203	10500	-69.67	20240628	2360	34.96	20241209	5.47	N	297890	500	367 억	2135204	N	N	570	N	N
82	20250214	161107	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3160	85	2	2.76	2142511355	680223	143.13	3085	3200	3070	3995	2155	3075	3149.71	2.76	121162	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2311	2.92	0.95	12	0.93	1082.00	3319.00	10500	20240628	-69.90	2360	20241209	33.90	3475	-9.06	20250107	2625	20.38	20250203	10500	-69.90	20240628	2360	33.90	20241209	5.37	N	297890	500	367 억	2015405	N	N	516	N	N
83	20250214	151106	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3140	65	2	2.11	2073053550	658184	138.49	3085	3200	3070	3995	2155	3075	3149.66	2.76	128391	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2297	2.90	0.95	12	0.90	1082.00	3319.00	10500	20240628	-70.10	2360	20241209	33.05	3475	-9.64	20250107	2625	19.62	20250203	10500	-70.10	20240628	2360	33.05	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
84	20250214	141107	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3150	75	2	2.44	1886774675	598926	126.02	3085	3200	3070	3995	2155	3075	3150.26	2.76	145740	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2304	2.91	0.95	12	0.82	1082.00	3319.00	10500	20240628	-70.00	2360	20241209	33.47	3475	-9.35	20250107	2625	20.00	20250203	10500	-70.00	20240628	2360	33.47	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
85	20250214	131110	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3165	90	2	2.93	1734261585	550701	115.88	3085	3200	3070	3995	2155	3075	3149.19	2.76	146794	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2315	2.93	0.95	12	0.75	1082.00	3319.00	10500	20240628	-69.86	2360	20241209	34.11	3475	-8.92	20250107	2625	20.57	20250203	10500	-69.86	20240628	2360	34.11	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
86	20250214	121106	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3200	125	2	4.07	1395554060	444035	93.43	3085	3200	3070	3995	2155	3075	3142.89	2.76	122664	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2341	2.96	0.96	12	0.61	1082.00	3319.00	10500	20240628	-69.52	2360	20241209	35.59	3475	-7.91	20250107	2625	21.90	20250203	10500	-69.52	20240628	2360	35.59	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
87	20250214	111103	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3110	35	2	1.14	664919005	213710	44.97	3085	3170	3070	3995	2155	3075	3111.31	2.76	34265	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2275	2.87	0.94	12	0.29	1082.00	3319.00	10500	20240628	-70.38	2360	20241209	31.78	3475	-10.50	20250107	2625	18.48	20250203	10500	-70.38	20240628	2360	31.78	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
88	20250214	101104	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3105	30	2	0.98	538106220	172848	36.37	3085	3170	3070	3995	2155	3075	3113.18	2.76	21745	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2271	2.87	0.94	12	0.24	1082.00	3319.00	10500	20240628	-70.43	2360	20241209	31.57	3475	-10.65	20250107	2625	18.29	20250203	10500	-70.43	20240628	2360	31.57	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
89	20250214	091108	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3150	75	2	2.44	191625850	61116	12.86	3085	3170	3080	3995	2155	3075	3135.44	2.76	5408	3188	3131	3083	3026	2978	3107	3002	368	920	500	2150	5	1	73140914	2304	2.91	0.95	12	0.08	1082.00	3319.00	10500	20240628	-70.00	2360	20241209	33.47	3475	-9.35	20250107	2625	20.00	20250203	10500	-70.00	20240628	2360	33.47	20241209	5.37	N	297890	500	367 억	2015405	N	N	499	N	N
90	20250213	161058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3075	-25	5	-0.81	1421774610	460880	73.51	3110	3140	3035	4030	2170	3100	3084.94	2.77	-5084	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2249	2.84	0.93	12	0.63	1082.00	3319.00	10500	20240628	-70.71	2360	20241209	30.30	3475	-11.51	20250107	2625	17.14	20250203	10500	-70.71	20240628	2360	30.30	20241209	5.34	N	297890	500	367 억	2025087	N	N	415	N	N
91	20250213	151058	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3080	-20	5	-0.65	1324952410	429465	68.49	3110	3140	3035	4030	2170	3100	3085.12	2.77	-8830	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2253	2.85	0.93	12	0.59	1082.00	3319.00	10500	20240628	-70.67	2360	20241209	30.51	3475	-11.37	20250107	2625	17.33	20250203	10500	-70.67	20240628	2360	30.51	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
92	20250213	141055	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3110	10	2	0.32	1099832465	356376	56.84	3110	3140	3035	4030	2170	3100	3086.15	2.77	-20122	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2275	2.87	0.94	12	0.49	1082.00	3319.00	10500	20240628	-70.38	2360	20241209	31.78	3475	-10.50	20250107	2625	18.48	20250203	10500	-70.38	20240628	2360	31.78	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
93	20250213	131057	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3095	-5	5	-0.16	982865200	318692	50.83	3110	3140	3035	4030	2170	3100	3084.05	2.77	-11944	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2264	2.86	0.93	12	0.44	1082.00	3319.00	10500	20240628	-70.52	2360	20241209	31.14	3475	-10.94	20250107	2625	17.90	20250203	10500	-70.52	20240628	2360	31.14	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
94	20250213	121055	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3075	-25	5	-0.81	884026505	286613	45.71	3110	3140	3035	4030	2170	3100	3084.38	2.77	-13700	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2249	2.84	0.93	12	0.39	1082.00	3319.00	10500	20240628	-70.71	2360	20241209	30.30	3475	-11.51	20250107	2625	17.14	20250203	10500	-70.71	20240628	2360	30.30	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
95	20250213	111055	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3080	-20	5	-0.65	739565740	239587	38.21	3110	3140	3035	4030	2170	3100	3086.82	2.77	-6008	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2253	2.85	0.93	12	0.33	1082.00	3319.00	10500	20240628	-70.67	2360	20241209	30.51	3475	-11.37	20250107	2625	17.33	20250203	10500	-70.67	20240628	2360	30.51	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
96	20250213	101056	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3095	-5	5	-0.16	564227255	183033	29.19	3110	3140	3035	4030	2170	3100	3082.63	2.77	5772	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2264	2.86	0.93	12	0.25	1082.00	3319.00	10500	20240628	-70.52	2360	20241209	31.14	3475	-10.94	20250107	2625	17.90	20250203	10500	-70.52	20240628	2360	31.14	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
97	20250213	091050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3120	20	2	0.65	131948980	42351	6.75	3110	3140	3100	4030	2170	3100	3115.68	2.77	689	3253	3176	3138	3061	3023	3157	3042	368	930	500	2170	5	1	73140914	2282	2.88	0.94	12	0.06	1082.00	3319.00	10500	20240628	-70.29	2360	20241209	32.20	3475	-10.22	20250107	2625	18.86	20250203	10500	-70.29	20240628	2360	32.20	20241209	5.34	N	297890	500	367 억	2025087	N	N	4076	N	N
98	20250212	161048	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3100	-95	5	-2.97	1919420905	613717	39.22	3195	3215	3100	4150	2240	3195	3127.56	2.80	-18984	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2267	2.87	0.93	12	0.84	1082.00	3319.00	10500	20240628	-70.48	2360	20241209	31.36	3475	-10.79	20250107	2625	18.10	20250203	10500	-70.48	20240628	2360	31.36	20241209	5.40	N	297890	500	367 억	2047327	N	N	4051	N	N
99	20250212	151046	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3110	-85	5	-2.66	1784581685	570271	36.44	3195	3215	3100	4150	2240	3195	3129.36	2.80	-16594	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2275	2.87	0.94	12	0.78	1082.00	3319.00	10500	20240628	-70.38	2360	20241209	31.78	3475	-10.50	20250107	2625	18.48	20250203	10500	-70.38	20240628	2360	31.78	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
100	20250212	141048	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3130	-65	5	-2.03	1508709375	481759	30.79	3195	3215	3100	4150	2240	3195	3131.67	2.80	-32291	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2289	2.89	0.94	12	0.66	1082.00	3319.00	10500	20240628	-70.19	2360	20241209	32.63	3475	-9.93	20250107	2625	19.24	20250203	10500	-70.19	20240628	2360	32.63	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
101	20250212	131051	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3110	-85	5	-2.66	1284851645	409965	26.20	3195	3215	3105	4150	2240	3195	3134.05	2.80	-44479	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2275	2.87	0.94	12	0.56	1082.00	3319.00	10500	20240628	-70.38	2360	20241209	31.78	3475	-10.50	20250107	2625	18.48	20250203	10500	-70.38	20240628	2360	31.78	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
102	20250212	121047	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3115	-80	5	-2.50	1099776755	350529	22.40	3195	3215	3110	4150	2240	3195	3137.48	2.80	-30775	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2278	2.88	0.94	12	0.48	1082.00	3319.00	10500	20240628	-70.33	2360	20241209	31.99	3475	-10.36	20250107	2625	18.67	20250203	10500	-70.33	20240628	2360	31.99	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
103	20250212	111045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3125	-70	5	-2.19	913200045	291047	18.60	3195	3215	3110	4150	2240	3195	3137.64	2.80	-19578	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2286	2.89	0.94	12	0.40	1082.00	3319.00	10500	20240628	-70.24	2360	20241209	32.42	3475	-10.07	20250107	2625	19.05	20250203	10500	-70.24	20240628	2360	32.42	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
104	20250212	101039	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3140	-55	5	-1.72	737840320	234922	15.01	3195	3215	3110	4150	2240	3195	3140.79	2.80	-25308	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2297	2.90	0.95	12	0.32	1082.00	3319.00	10500	20240628	-70.10	2360	20241209	33.05	3475	-9.64	20250107	2625	19.62	20250203	10500	-70.10	20240628	2360	33.05	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
105	20250212	091003	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3145	-50	5	-1.56	216155025	68240	4.36	3195	3215	3130	4150	2240	3195	3167.57	2.80	439	3348	3271	3213	3136	3078	3242	3107	368	955	500	2230	5	1	73140914	2300	2.91	0.95	12	0.09	1082.00	3319.00	10500	20240628	-70.05	2360	20241209	33.26	3475	-9.50	20250107	2625	19.81	20250203	10500	-70.05	20240628	2360	33.26	20241209	5.40	N	297890	500	367 억	2047327	N	N	4501	N	N
106	20250211	161050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3195	0	3	0.00	5016743660	1556528	93.63	3245	3290	3155	4150	2240	3195	3223.16	2.97	-119500	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2337	2.95	0.96	12	2.13	1082.00	3319.00	10500	20240628	-69.57	2360	20241209	35.38	3475	-8.06	20250107	2625	21.71	20250203	10500	-69.57	20240628	2360	35.38	20241209	5.38	N	297890	500	367 억	2169442	N	N	4413	N	N
107	20250211	151050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3185	-10	5	-0.31	4738661630	1469355	88.39	3245	3290	3155	4150	2240	3195	3224.99	2.97	-137908	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2330	2.94	0.96	12	2.01	1082.00	3319.00	10500	20240628	-69.67	2360	20241209	34.96	3475	-8.35	20250107	2625	21.33	20250203	10500	-69.67	20240628	2360	34.96	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
108	20250211	141049	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3190	-5	5	-0.16	4403504995	1364320	82.07	3245	3290	3155	4150	2240	3195	3227.62	2.97	-159083	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2333	2.95	0.96	12	1.87	1082.00	3319.00	10500	20240628	-69.62	2360	20241209	35.17	3475	-8.20	20250107	2625	21.52	20250203	10500	-69.62	20240628	2360	35.17	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
109	20250211	131050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3200	5	2	0.16	4255883945	1318111	79.29	3245	3290	3155	4150	2240	3195	3228.78	2.97	-154542	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2341	2.96	0.96	12	1.80	1082.00	3319.00	10500	20240628	-69.52	2360	20241209	35.59	3475	-7.91	20250107	2625	21.90	20250203	10500	-69.52	20240628	2360	35.59	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
110	20250211	121048	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3180	-15	5	-0.47	3950298275	1222407	73.53	3245	3290	3155	4150	2240	3195	3231.57	2.97	-130222	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2326	2.94	0.96	12	1.67	1082.00	3319.00	10500	20240628	-69.71	2360	20241209	34.75	3475	-8.49	20250107	2625	21.14	20250203	10500	-69.71	20240628	2360	34.75	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
111	20250211	111050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3200	5	2	0.16	3523965690	1088425	65.47	3245	3290	3190	4150	2240	3195	3237.67	2.97	-132405	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2341	2.96	0.96	12	1.49	1082.00	3319.00	10500	20240628	-69.52	2360	20241209	35.59	3475	-7.91	20250107	2625	21.90	20250203	10500	-69.52	20240628	2360	35.59	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
112	20250211	101050	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3265	70	2	2.19	2009028965	622612	37.45	3245	3270	3190	4150	2240	3195	3226.78	2.97	-31630	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2388	3.02	0.98	12	0.85	1082.00	3319.00	10500	20240628	-68.90	2360	20241209	38.35	3475	-6.04	20250107	2625	24.38	20250203	10500	-68.90	20240628	2360	38.35	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
113	20250211	091054	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3225	30	2	0.94	697080825	216228	13.01	3245	3245	3195	4150	2240	3195	3223.82	2.97	-29856	3451	3322	3086	2957	2721	3387	3022	368	955	500	2230	5	1	73140914	2359	2.98	0.97	12	0.30	1082.00	3319.00	10500	20240628	-69.29	2360	20241209	36.65	3475	-7.19	20250107	2625	22.86	20250203	10500	-69.29	20240628	2360	36.65	20241209	5.38	N	297890	500	367 억	2169442	N	N	2397	N	N
114	20250210	161042	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3195	265	2	9.04	5099526325	1645120	229.35	2890	3215	2850	3805	2055	2930	3099.62	2.48	359041	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2337	2.95	0.96	12	2.25	1082.00	3319.00	10500	20240628	-69.57	2360	20241209	35.38	3475	-8.06	20250107	2625	21.71	20250203	10500	-69.57	20240628	2360	35.38	20241209	5.29	N	297890	500	367 억	1815067	N	N	2397	N	N
115	20250210	151042	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3180	250	2	8.53	4865910950	1571915	219.14	2890	3215	2850	3805	2055	2930	3095.58	2.48	353448	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2326	2.94	0.96	12	2.15	1082.00	3319.00	10500	20240628	-69.71	2360	20241209	34.75	3475	-8.49	20250107	2625	21.14	20250203	10500	-69.71	20240628	2360	34.75	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
116	20250210	141041	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3160	230	2	7.85	3667303065	1195362	166.65	2890	3165	2850	3805	2055	2930	3068.00	2.48	312808	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2311	2.92	0.95	12	1.63	1082.00	3319.00	10500	20240628	-69.90	2360	20241209	33.90	3475	-9.06	20250107	2625	20.38	20250203	10500	-69.90	20240628	2360	33.90	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
117	20250210	131045	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3125	195	2	6.66	3022948060	989530	137.95	2890	3155	2850	3805	2055	2930	3055.00	2.48	267491	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2286	2.89	0.94	12	1.35	1082.00	3319.00	10500	20240628	-70.24	2360	20241209	32.42	3475	-10.07	20250107	2625	19.05	20250203	10500	-70.24	20240628	2360	32.42	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
118	20250210	121039	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3125	195	2	6.66	2412889955	794679	110.79	2890	3130	2850	3805	2055	2930	3036.37	2.48	232726	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2286	2.89	0.94	12	1.09	1082.00	3319.00	10500	20240628	-70.24	2360	20241209	32.42	3475	-10.07	20250107	2625	19.05	20250203	10500	-70.24	20240628	2360	32.42	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
119	20250210	111035	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	3105	175	2	5.97	1723015300	572752	79.85	2890	3120	2850	3805	2055	2930	3008.38	2.48	167382	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2271	2.87	0.94	12	0.78	1082.00	3319.00	10500	20240628	-70.43	2360	20241209	31.57	3475	-10.65	20250107	2625	18.29	20250203	10500	-70.43	20240628	2360	31.57	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
120	20250210	101035	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2970	40	2	1.37	542652790	186573	26.01	2890	2970	2850	3805	2055	2930	2908.47	2.48	48417	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2172	2.74	0.89	12	0.26	1082.00	3319.00	10500	20240628	-71.71	2360	20241209	25.85	3475	-14.53	20250107	2625	13.14	20250203	10500	-71.71	20240628	2360	25.85	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
121	20250210	091033	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2885	-45	5	-1.54	93277845	32493	4.53	2890	2890	2850	3805	2055	2930	2869.78	2.48	-589	3090	3010	2945	2865	2800	2977	2832	368	875	500	2050	5	1	73140914	2110	2.67	0.87	12	0.04	1082.00	3319.00	10500	20240628	-72.52	2360	20241209	22.25	3475	-16.98	20250107	2625	9.90	20250203	10500	-72.52	20240628	2360	22.25	20241209	5.29	N	297890	500	367 억	1815067	N	N	3339	N	N
122	20250207	161022	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2930	-5	5	-0.17	2096883400	713048	127.22	3025	3025	2880	3815	2055	2935	2940.74	2.62	-99044	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2143	2.71	0.88	12	0.97	1082.00	3319.00	10500	20240628	-72.10	2360	20241209	24.15	3475	-15.68	20250107	2625	11.62	20250203	10500	-72.10	20240628	2360	24.15	20241209	5.29	N	297890	500	367 억	1917041	N	N	3339	N	N
123	20250207	151025	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2945	10	2	0.34	2011878455	684134	122.06	3025	3025	2880	3815	2055	2935	2940.77	2.62	-93346	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2154	2.72	0.89	12	0.94	1082.00	3319.00	10500	20240628	-71.95	2360	20241209	24.79	3475	-15.25	20250107	2625	12.19	20250203	10500	-71.95	20240628	2360	24.79	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
124	20250207	141025	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2935	0	3	0.00	1738051445	591091	105.46	3025	3025	2880	3815	2055	2935	2940.41	2.62	-87142	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2147	2.71	0.88	12	0.81	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	3475	-15.54	20250107	2625	11.81	20250203	10500	-72.05	20240628	2360	24.36	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
125	20250207	131022	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2935	0	3	0.00	1661728185	565060	100.81	3025	3025	2880	3815	2055	2935	2940.80	2.62	-84747	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2147	2.71	0.88	12	0.77	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	3475	-15.54	20250107	2625	11.81	20250203	10500	-72.05	20240628	2360	24.36	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
126	20250207	121020	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2960	25	2	0.85	1523044945	518091	92.43	3025	3025	2880	3815	2055	2935	2939.72	2.62	-101173	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2165	2.74	0.89	12	0.71	1082.00	3319.00	10500	20240628	-71.81	2360	20241209	25.42	3475	-14.82	20250107	2625	12.76	20250203	10500	-71.81	20240628	2360	25.42	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
127	20250207	111019	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2935	0	3	0.00	1296025825	441170	78.71	3025	3025	2880	3815	2055	2935	2937.70	2.62	-104496	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2147	2.71	0.88	12	0.60	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	3475	-15.54	20250107	2625	11.81	20250203	10500	-72.05	20240628	2360	24.36	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
128	20250207	101024	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2890	-45	5	-1.53	1020550750	346755	61.87	3025	3025	2880	3815	2055	2935	2943.15	2.62	-153153	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2114	2.67	0.87	12	0.47	1082.00	3319.00	10500	20240628	-72.48	2360	20241209	22.46	3475	-16.83	20250107	2625	10.10	20250203	10500	-72.48	20240628	2360	22.46	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
129	20250207	091030	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2905	-30	5	-1.02	564977560	190708	34.02	3025	3025	2890	3815	2055	2935	2962.53	2.62	-90465	3035	2985	2890	2840	2745	3010	2865	368	880	500	2050	5	1	73140914	2125	2.68	0.88	12	0.26	1082.00	3319.00	10500	20240628	-72.33	2360	20241209	23.09	3475	-16.40	20250107	2625	10.67	20250203	10500	-72.33	20240628	2360	23.09	20241209	5.29	N	297890	500	367 억	1917041	N	N	3928	N	N
130	20250206	160957	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2935	130	2	4.63	1535339875	537301	212.73	2835	2940	2795	3645	1965	2805	2857.06	2.61	10845	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2147	2.71	0.88	12	0.73	1082.00	3319.00	10500	20240628	-72.05	2360	20241209	24.36	3475	-15.54	20250107	2625	11.81	20250203	10500	-72.05	20240628	2360	24.36	20241209	5.35	N	297890	500	367 억	1909160	N	N	3928	N	N
131	20250206	151002	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2910	105	2	3.74	1214061985	427515	169.27	2835	2910	2795	3645	1965	2805	2839.81	2.61	7108	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2128	2.69	0.88	12	0.58	1082.00	3319.00	10500	20240628	-72.29	2360	20241209	23.31	3475	-16.26	20250107	2625	10.86	20250203	10500	-72.29	20240628	2360	23.31	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
132	20250206	141001	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2825	20	2	0.71	744216630	263273	104.24	2835	2880	2795	3645	1965	2805	2826.79	2.61	-42787	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2066	2.61	0.85	12	0.36	1082.00	3319.00	10500	20240628	-73.10	2360	20241209	19.70	3475	-18.71	20250107	2625	7.62	20250203	10500	-73.10	20240628	2360	19.70	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
133	20250206	130959	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2830	25	2	0.89	679998065	240511	95.23	2835	2880	2795	3645	1965	2805	2827.31	2.61	-44027	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2070	2.62	0.85	12	0.33	1082.00	3319.00	10500	20240628	-73.05	2360	20241209	19.92	3475	-18.56	20250107	2625	7.81	20250203	10500	-73.05	20240628	2360	19.92	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
134	20250206	120955	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2825	20	2	0.71	632623705	223718	88.58	2835	2880	2795	3645	1965	2805	2827.77	2.61	-45587	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2066	2.61	0.85	12	0.31	1082.00	3319.00	10500	20240628	-73.10	2360	20241209	19.70	3475	-18.71	20250107	2625	7.62	20250203	10500	-73.10	20240628	2360	19.70	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
135	20250206	110951	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2810	5	2	0.18	529262620	187174	74.11	2835	2880	2795	3645	1965	2805	2827.65	2.61	-50058	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2055	2.60	0.85	12	0.26	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	3475	-19.14	20250107	2625	7.05	20250203	10500	-73.24	20240628	2360	19.07	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
136	20250206	100951	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2815	10	2	0.36	389394480	137308	54.36	2835	2880	2805	3645	1965	2805	2835.92	2.61	-28166	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2059	2.60	0.85	12	0.19	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	3475	-18.99	20250107	2625	7.24	20250203	10500	-73.19	20240628	2360	19.28	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
137	20250206	091003	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2845	40	2	1.43	150520475	52716	20.87	2835	2880	2835	3645	1965	2805	2855.31	2.61	-26276	2895	2850	2800	2755	2705	2872	2777	368	840	500	1960	5	1	73140914	2081	2.63	0.86	12	0.07	1082.00	3319.00	10500	20240628	-72.90	2360	20241209	20.55	3475	-18.13	20250107	2625	8.38	20250203	10500	-72.90	20240628	2360	20.55	20241209	5.35	N	297890	500	367 억	1909160	N	N	2768	N	N
138	20250205	160947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2805	75	2	2.75	690682845	246724	51.73	2750	2845	2750	3545	1915	2730	2799.41	2.56	40433	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2052	2.59	0.85	12	0.34	1082.00	3319.00	10500	20240628	-73.29	2360	20241209	18.86	3475	-19.28	20250107	2625	6.86	20250203	10500	-73.29	20240628	2360	18.86	20241209	5.41	N	297890	500	367 억	1872555	N	N	2768	N	N
139	20250205	150951	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2815	85	2	3.11	635470170	227078	47.61	2750	2845	2750	3545	1915	2730	2798.47	2.56	35782	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2059	2.60	0.85	12	0.31	1082.00	3319.00	10500	20240628	-73.19	2360	20241209	19.28	3475	-18.99	20250107	2625	7.24	20250203	10500	-73.19	20240628	2360	19.28	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
140	20250205	140950	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2800	70	2	2.56	561771020	200825	42.11	2750	2845	2750	3545	1915	2730	2797.32	2.56	27602	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2048	2.59	0.84	12	0.27	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	3475	-19.42	20250107	2625	6.67	20250203	10500	-73.33	20240628	2360	18.64	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
141	20250205	130947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2800	70	2	2.56	500462125	178844	37.50	2750	2845	2750	3545	1915	2730	2798.32	2.56	28498	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2048	2.59	0.84	12	0.24	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	3475	-19.42	20250107	2625	6.67	20250203	10500	-73.33	20240628	2360	18.64	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
142	20250205	120952	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2795	65	2	2.38	426600800	152337	31.94	2750	2845	2750	3545	1915	2730	2800.38	2.56	25713	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2044	2.58	0.84	12	0.21	1082.00	3319.00	10500	20240628	-73.38	2360	20241209	18.43	3475	-19.57	20250107	2625	6.48	20250203	10500	-73.38	20240628	2360	18.43	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
143	20250205	110947	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2785	55	2	2.01	360640380	128722	26.99	2750	2845	2750	3545	1915	2730	2801.70	2.56	23370	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2037	2.57	0.84	12	0.18	1082.00	3319.00	10500	20240628	-73.48	2360	20241209	18.01	3475	-19.86	20250107	2625	6.10	20250203	10500	-73.48	20240628	2360	18.01	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
144	20250205	100959	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2800	70	2	2.56	242847375	86395	18.12	2750	2845	2750	3545	1915	2730	2810.90	2.56	6121	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2048	2.59	0.84	12	0.12	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	3475	-19.42	20250107	2625	6.67	20250203	10500	-73.33	20240628	2360	18.64	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
145	20250205	091004	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2830	100	2	3.66	92409285	32954	6.91	2750	2835	2750	3545	1915	2730	2804.19	2.56	9757	2883	2806	2743	2666	2603	2845	2705	368	815	500	1910	5	1	73140914	2070	2.62	0.85	12	0.05	1082.00	3319.00	10500	20240628	-73.05	2360	20241209	19.92	3475	-18.56	20250107	2625	7.81	20250203	10500	-73.05	20240628	2360	19.92	20241209	5.41	N	297890	500	367 억	1872555	N	N	3152	N	N
146	20250204	160928	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2730	65	2	2.44	1314316750	474993	64.60	2680	2820	2680	3460	1870	2665	2767.19	2.41	112302	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	1997	2.52	0.82	12	0.65	1082.00	3319.00	10500	20240628	-74.00	2360	20241209	15.68	3475	-21.44	20250107	2625	4.00	20250203	10500	-74.00	20240628	2360	15.68	20241209	5.49	N	297890	500	367 억	1762198	N	N	2958	N	N
147	20250204	150939	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2755	90	2	3.38	1221089085	440953	59.97	2680	2820	2680	3460	1870	2665	2769.20	2.41	106077	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2015	2.55	0.83	12	0.60	1082.00	3319.00	10500	20240628	-73.76	2360	20241209	16.74	3475	-20.72	20250107	2625	4.95	20250203	10500	-73.76	20240628	2360	16.74	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
148	20250204	140939	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2770	105	2	3.94	971079250	350280	47.64	2680	2820	2680	3460	1870	2665	2772.29	2.41	58659	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2026	2.56	0.83	12	0.48	1082.00	3319.00	10500	20240628	-73.62	2360	20241209	17.37	3475	-20.29	20250107	2625	5.52	20250203	10500	-73.62	20240628	2360	17.37	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
149	20250204	130941	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2780	115	2	4.32	864541740	312007	42.43	2680	2820	2680	3460	1870	2665	2770.90	2.41	62450	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2033	2.57	0.84	12	0.43	1082.00	3319.00	10500	20240628	-73.52	2360	20241209	17.80	3475	-20.00	20250107	2625	5.90	20250203	10500	-73.52	20240628	2360	17.80	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
150	20250204	120952	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2785	120	2	4.50	829558565	299445	40.73	2680	2820	2680	3460	1870	2665	2770.32	2.41	59188	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2037	2.57	0.84	12	0.41	1082.00	3319.00	10500	20240628	-73.48	2360	20241209	18.01	3475	-19.86	20250107	2625	6.10	20250203	10500	-73.48	20240628	2360	18.01	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
151	20250204	110933	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2800	135	2	5.07	782801265	282693	38.45	2680	2820	2680	3460	1870	2665	2769.09	2.41	53992	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2048	2.59	0.84	12	0.39	1082.00	3319.00	10500	20240628	-73.33	2360	20241209	18.64	3475	-19.42	20250107	2625	6.67	20250203	10500	-73.33	20240628	2360	18.64	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
152	20250204	100937	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2810	145	2	5.44	642082210	232475	31.62	2680	2820	2680	3460	1870	2665	2761.94	2.41	69280	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2055	2.60	0.85	12	0.32	1082.00	3319.00	10500	20240628	-73.24	2360	20241209	19.07	3475	-19.14	20250107	2625	7.05	20250203	10500	-73.24	20240628	2360	19.07	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N
153	20250204	090937	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	2740	75	2	2.81	196099090	72203	9.82	2680	2785	2680	3460	1870	2665	2715.94	2.41	14100	2938	2801	2713	2576	2488	2757	2532	368	795	500	1860	5	1	73140914	2004	2.53	0.83	12	0.10	1082.00	3319.00	10500	20240628	-73.90	2360	20241209	16.10	3475	-21.15	20250107	2625	4.38	20250203	10500	-73.90	20240628	2360	16.10	20241209	5.49	N	297890	500	367 억	1762198	N	N	14910	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History