KissMeData/056080/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	-440	5	-5.17	3564781640	437567	106.62	8300	8350	8060	11060	5960	8510	8146.90	12.56	44178	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3027	-58.48	7.78	12	1.17	-138.00	1037.00	10530	20250210	-23.36	5030	20241113	60.44	10530	-23.36	20250210	6720	20.09	20250102	10530	-23.36	20250210	5030	60.44	20241113	1.43	N	056080	500	187 억	4711861	N	N	3026	N	N
3	20250228	150612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	-440	5	-5.17	3223777020	395301	96.32	8300	8350	8060	11060	5960	8510	8155.07	12.56	34190	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3027	-58.48	7.78	12	1.05	-138.00	1037.00	10530	20250210	-23.36	5030	20241113	60.44	10530	-23.36	20250210	6720	20.09	20250102	10530	-23.36	20250210	5030	60.44	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
4	20250228	140612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	-430	5	-5.05	2801659560	343020	83.58	8300	8350	8070	11060	5960	8510	8167.43	12.56	46643	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3031	-58.55	7.79	12	0.91	-138.00	1037.00	10530	20250210	-23.27	5030	20241113	60.64	10530	-23.27	20250210	6720	20.24	20250102	10530	-23.27	20250210	5030	60.64	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
5	20250228	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8090	-420	5	-4.94	2560222150	313212	76.32	8300	8350	8070	11060	5960	8510	8173.87	12.56	43631	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3035	-58.62	7.80	12	0.83	-138.00	1037.00	10530	20250210	-23.17	5030	20241113	60.83	10530	-23.17	20250210	6720	20.39	20250102	10530	-23.17	20250210	5030	60.83	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
6	20250228	120608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8090	-420	5	-4.94	2378061490	290697	70.83	8300	8350	8070	11060	5960	8510	8180.32	12.56	42541	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3035	-58.62	7.80	12	0.77	-138.00	1037.00	10530	20250210	-23.17	5030	20241113	60.83	10530	-23.17	20250210	6720	20.39	20250102	10530	-23.17	20250210	5030	60.83	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
7	20250228	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-390	5	-4.58	2072717090	252986	61.64	8300	8350	8100	11060	5960	8510	8192.76	12.56	41278	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3046	-58.84	7.83	12	0.67	-138.00	1037.00	10530	20250210	-22.89	5030	20241113	61.43	10530	-22.89	20250210	6720	20.83	20250102	10530	-22.89	20250210	5030	61.43	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
8	20250228	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-390	5	-4.58	1753734370	213810	52.10	8300	8350	8100	11060	5960	8510	8202.01	12.56	37524	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3046	-58.84	7.83	12	0.57	-138.00	1037.00	10530	20250210	-22.89	5030	20241113	61.43	10530	-22.89	20250210	6720	20.83	20250102	10530	-22.89	20250210	5030	61.43	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
9	20250228	090611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-230	5	-2.70	344313910	41495	10.11	8300	8350	8260	11060	5960	8510	8296.69	12.56	18619	9203	8856	8683	8336	8163	8770	8250	188	2550	500	5950	10	1	37512152	3106	-60.00	7.98	12	0.11	-138.00	1037.00	10530	20250210	-21.37	5030	20241113	64.61	10530	-21.37	20250210	6720	23.21	20250102	10530	-21.37	20250210	5030	64.61	20241113	1.43	N	056080	500	187 억	4711861	N	N	2014	N	N
10	20250227	160604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-260	5	-2.96	3473026300	399389	137.35	8770	9030	8510	11400	6140	8770	8696.35	12.63	-27299	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3192	-61.67	8.21	12	1.06	-138.00	1037.00	10530	20250210	-19.18	5030	20241113	69.18	10530	-19.18	20250210	6720	26.64	20250102	10530	-19.18	20250210	5030	69.18	20241113	1.42	N	056080	500	187 억	4739062	N	N	2014	N	N
11	20250227	150602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	-230	5	-2.62	3123145210	358341	123.24	8770	9030	8530	11400	6140	8770	8715.57	12.63	-25890	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3204	-61.88	8.24	12	0.96	-138.00	1037.00	10530	20250210	-18.90	5030	20241113	69.78	10530	-18.90	20250210	6720	27.08	20250102	10530	-18.90	20250210	5030	69.78	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
12	20250227	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	-190	5	-2.17	2730549100	312417	107.44	8770	9030	8540	11400	6140	8770	8740.08	12.63	-19085	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3219	-62.17	8.27	12	0.83	-138.00	1037.00	10530	20250210	-18.52	5030	20241113	70.58	10530	-18.52	20250210	6720	27.68	20250102	10530	-18.52	20250210	5030	70.58	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
13	20250227	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	-200	5	-2.28	2502616000	285845	98.31	8770	9030	8540	11400	6140	8770	8755.15	12.63	-25177	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3215	-62.10	8.26	12	0.76	-138.00	1037.00	10530	20250210	-18.61	5030	20241113	70.38	10530	-18.61	20250210	6720	27.53	20250102	10530	-18.61	20250210	5030	70.38	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
14	20250227	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	-190	5	-2.17	2304202700	262714	90.35	8770	9030	8540	11400	6140	8770	8770.76	12.63	-27181	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3219	-62.17	8.27	12	0.70	-138.00	1037.00	10530	20250210	-18.52	5030	20241113	70.58	10530	-18.52	20250210	6720	27.68	20250102	10530	-18.52	20250210	5030	70.58	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
15	20250227	110607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	-60	5	-0.68	1707717530	193594	66.58	8770	9030	8700	11400	6140	8770	8821.13	12.63	-18913	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3267	-63.12	8.40	12	0.52	-138.00	1037.00	10530	20250210	-17.28	5030	20241113	73.16	10530	-17.28	20250210	6720	29.61	20250102	10530	-17.28	20250210	5030	73.16	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
16	20250227	100622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-70	5	-0.80	1370499470	154903	53.27	8770	9030	8700	11400	6140	8770	8847.47	12.63	-16638	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3264	-63.04	8.39	12	0.41	-138.00	1037.00	10530	20250210	-17.38	5030	20241113	72.96	10530	-17.38	20250210	6720	29.46	20250102	10530	-17.38	20250210	5030	72.96	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
17	20250227	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	160	2	1.82	266387650	30153	10.37	8770	8930	8770	11400	6140	8770	8834.53	12.63	4054	9150	8960	8850	8660	8550	8905	8605	188	2630	500	6130	10	1	37512152	3350	-64.71	8.61	12	0.08	-138.00	1037.00	10530	20250210	-15.19	5030	20241113	77.53	10530	-15.19	20250210	6720	32.89	20250102	10530	-15.19	20250210	5030	77.53	20241113	1.42	N	056080	500	187 억	4739062	N	N	496	N	N
18	20250226	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-50	5	-0.57	2509097910	284167	83.04	8820	9040	8740	11460	6180	8820	8829.73	12.69	-22592	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3290	-63.55	8.46	12	0.76	-138.00	1037.00	10660	20240215	-17.73	5030	20241113	74.35	10530	-16.71	20250210	6720	30.51	20250102	10530	-16.71	20250210	5030	74.35	20241113	1.45	N	056080	500	187 억	4760892	N	N	496	N	N
19	20250226	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-40	5	-0.45	2352259370	266298	77.82	8820	9040	8740	11460	6180	8820	8833.19	12.69	-23395	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3294	-63.62	8.47	12	0.71	-138.00	1037.00	10660	20240215	-17.64	5030	20241113	74.55	10530	-16.62	20250210	6720	30.65	20250102	10530	-16.62	20250210	5030	74.55	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
20	20250226	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-60	5	-0.68	2051095110	231998	67.80	8820	9040	8740	11460	6180	8820	8841.01	12.69	-31304	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3286	-63.48	8.45	12	0.62	-138.00	1037.00	10660	20240215	-17.82	5030	20241113	74.16	10530	-16.81	20250210	6720	30.36	20250102	10530	-16.81	20250210	5030	74.16	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
21	20250226	130603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-40	5	-0.45	1820346350	205651	60.10	8820	9040	8740	11460	6180	8820	8851.64	12.69	-24545	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3294	-63.62	8.47	12	0.55	-138.00	1037.00	10660	20240215	-17.64	5030	20241113	74.55	10530	-16.62	20250210	6720	30.65	20250102	10530	-16.62	20250210	5030	74.55	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
22	20250226	120604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	-20	5	-0.23	1583094470	178626	52.20	8820	9040	8740	11460	6180	8820	8862.64	12.69	-20518	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3301	-63.77	8.49	12	0.48	-138.00	1037.00	10660	20240215	-17.45	5030	20241113	74.95	10530	-16.43	20250210	6720	30.95	20250102	10530	-16.43	20250210	5030	74.95	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
23	20250226	110603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	50	2	0.57	1305870260	147248	43.03	8820	9040	8740	11460	6180	8820	8868.53	12.69	-21591	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3327	-64.28	8.55	12	0.39	-138.00	1037.00	10660	20240215	-16.79	5030	20241113	76.34	10530	-15.76	20250210	6720	31.99	20250102	10530	-15.76	20250210	5030	76.34	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
24	20250226	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	80	2	0.91	1049596330	118450	34.62	8820	9040	8740	11460	6180	8820	8861.12	12.69	-15139	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3339	-64.49	8.58	12	0.32	-138.00	1037.00	10660	20240215	-16.51	5030	20241113	76.94	10530	-15.48	20250210	6720	32.44	20250102	10530	-15.48	20250210	5030	76.94	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
25	20250226	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-60	5	-0.68	170299290	19383	5.66	8820	8820	8750	11460	6180	8820	8785.89	12.69	-10690	9260	9040	8870	8650	8480	8955	8565	188	2640	500	6170	10	1	37512152	3286	-63.48	8.45	12	0.05	-138.00	1037.00	10660	20240215	-17.82	5030	20241113	74.16	10530	-16.81	20250210	6720	30.36	20250102	10530	-16.81	20250210	5030	74.16	20241113	1.45	N	056080	500	187 억	4760892	N	N	1717	N	N
26	20250225	160559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-170	5	-1.89	2964827370	334474	76.12	8950	9090	8700	11680	6300	8990	8864.18	12.77	-27353	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3309	-63.91	8.51	12	0.89	-138.00	1037.00	10750	20240214	-17.95	5030	20241113	75.35	10530	-16.24	20250210	6720	31.25	20250102	10530	-16.24	20250210	5030	75.35	20241113	1.45	N	056080	500	187 억	4789107	N	N	1717	N	N
27	20250225	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-120	5	-1.33	2669588710	301040	68.51	8950	9090	8700	11680	6300	8990	8867.64	12.77	-36482	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3327	-64.28	8.55	12	0.80	-138.00	1037.00	10750	20240214	-17.49	5030	20241113	76.34	10530	-15.76	20250210	6720	31.99	20250102	10530	-15.76	20250210	5030	76.34	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
28	20250225	140600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-40	5	-0.44	2419015160	272820	62.09	8950	9090	8700	11680	6300	8990	8866.44	12.77	-33972	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3357	-64.86	8.63	12	0.73	-138.00	1037.00	10750	20240214	-16.74	5030	20241113	77.93	10530	-15.00	20250210	6720	33.18	20250102	10530	-15.00	20250210	5030	77.93	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
29	20250225	130601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-90	5	-1.00	1796843180	203483	46.31	8950	8970	8700	11680	6300	8990	8829.96	12.77	-21444	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3339	-64.49	8.58	12	0.54	-138.00	1037.00	10750	20240214	-17.21	5030	20241113	76.94	10530	-15.48	20250210	6720	32.44	20250102	10530	-15.48	20250210	5030	76.94	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
30	20250225	120558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-120	5	-1.33	1552380340	175833	40.02	8950	8970	8700	11680	6300	8990	8828.17	12.77	-23410	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3327	-64.28	8.55	12	0.47	-138.00	1037.00	10750	20240214	-17.49	5030	20241113	76.34	10530	-15.76	20250210	6720	31.99	20250102	10530	-15.76	20250210	5030	76.34	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
31	20250225	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	-70	5	-0.78	1391038520	157653	35.88	8950	8970	8700	11680	6300	8990	8822.78	12.77	-16493	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3346	-64.64	8.60	12	0.42	-138.00	1037.00	10750	20240214	-17.02	5030	20241113	77.34	10530	-15.29	20250210	6720	32.74	20250102	10530	-15.29	20250210	5030	77.34	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
32	20250225	100558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-50	5	-0.56	1093716210	124304	28.29	8950	8950	8700	11680	6300	8990	8797.79	12.77	-12985	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3354	-64.78	8.62	12	0.33	-138.00	1037.00	10750	20240214	-16.84	5030	20241113	77.73	10530	-15.10	20250210	6720	33.04	20250102	10530	-15.10	20250210	5030	77.73	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
33	20250225	090602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-260	5	-2.89	323893040	36759	8.37	8950	8950	8720	11680	6300	8990	8808.29	12.77	-12703	9270	9130	8870	8730	8470	9200	8800	188	2690	500	6290	10	1	37512152	3275	-63.26	8.42	12	0.10	-138.00	1037.00	10750	20240214	-18.79	5030	20241113	73.56	10530	-17.09	20250210	6720	29.91	20250102	10530	-17.09	20250210	5030	73.56	20241113	1.45	N	056080	500	187 억	4789107	N	N	803	N	N
34	20250224	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	20	2	0.22	3820031350	433190	67.54	8810	9010	8610	11660	6280	8970	8818.16	12.79	-9181	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3372	-65.14	8.67	12	1.15	-138.00	1037.00	10750	20240214	-16.37	5030	20241113	78.73	10530	-14.62	20250210	6720	33.78	20250102	10530	-14.62	20250210	5030	78.73	20241113	1.48	N	056080	500	187 억	4798289	N	N	803	N	N
35	20250224	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	-10	5	-0.11	3552052340	403317	62.88	8810	9010	8610	11660	6280	8970	8807.08	12.79	-9149	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3361	-64.93	8.64	12	1.08	-138.00	1037.00	10750	20240214	-16.65	5030	20241113	78.13	10530	-14.91	20250210	6720	33.33	20250102	10530	-14.91	20250210	5030	78.13	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
36	20250224	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-20	5	-0.22	3292365500	374218	58.34	8810	9010	8610	11660	6280	8970	8797.97	12.79	-1764	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3357	-64.86	8.63	12	1.00	-138.00	1037.00	10750	20240214	-16.74	5030	20241113	77.93	10530	-15.00	20250210	6720	33.18	20250102	10530	-15.00	20250210	5030	77.93	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
37	20250224	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	30	2	0.33	2790403060	318227	49.61	8810	9000	8610	11660	6280	8970	8768.57	12.79	12761	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3376	-65.22	8.68	12	0.85	-138.00	1037.00	10750	20240214	-16.28	5030	20241113	78.93	10530	-14.53	20250210	6720	33.93	20250102	10530	-14.53	20250210	5030	78.93	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
38	20250224	120554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-80	5	-0.89	2469277540	282290	44.01	8810	8930	8610	11660	6280	8970	8747.27	12.79	7824	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3335	-64.42	8.57	12	0.75	-138.00	1037.00	10750	20240214	-17.30	5030	20241113	76.74	10530	-15.57	20250210	6720	32.29	20250102	10530	-15.57	20250210	5030	76.74	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
39	20250224	110552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-60	5	-0.67	2097704910	240538	37.50	8810	8910	8610	11660	6280	8970	8720.84	12.79	20977	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3342	-64.57	8.59	12	0.64	-138.00	1037.00	10750	20240214	-17.12	5030	20241113	77.14	10530	-15.38	20250210	6720	32.59	20250102	10530	-15.38	20250210	5030	77.14	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
40	20250224	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	-250	5	-2.79	1637599030	188059	29.32	8810	8850	8610	11660	6280	8970	8707.84	12.79	13562	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3271	-63.19	8.41	12	0.50	-138.00	1037.00	10750	20240214	-18.88	5030	20241113	73.36	10530	-17.19	20250210	6720	29.76	20250102	10530	-17.19	20250210	5030	73.36	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
41	20250224	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	-260	5	-2.90	447582820	51092	7.97	8810	8850	8680	11660	6280	8970	8760.15	12.79	-13405	9503	9236	9023	8756	8543	9370	8890	188	2690	500	6270	10	1	37512152	3267	-63.12	8.40	12	0.14	-138.00	1037.00	10750	20240214	-18.98	5030	20241113	73.16	10530	-17.28	20250210	6720	29.61	20250102	10530	-17.28	20250210	5030	73.16	20241113	1.48	N	056080	500	187 억	4798289	N	N	0	N	N
42	20250221	160552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	-50	5	-0.55	5667974550	625978	95.15	8810	9290	8810	11720	6320	9020	9054.81	12.87	-28834	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3365	-65.00	8.65	12	1.67	-138.00	1037.00	10780	20240208	-16.79	5030	20241113	78.33	10530	-14.81	20250210	6720	33.48	20250102	10530	-14.81	20250210	5030	78.33	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
43	20250221	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	-20	5	-0.22	5263206480	580903	88.30	8810	9290	8810	11720	6320	9020	9060.39	12.87	-28766	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3376	-65.22	8.68	12	1.55	-138.00	1037.00	10780	20240208	-16.51	5030	20241113	78.93	10530	-14.53	20250210	6720	33.93	20250102	10530	-14.53	20250210	5030	78.93	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
44	20250221	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-30	5	-0.33	4744859130	523180	79.53	8810	9290	8810	11720	6320	9020	9069.27	12.87	-36218	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3372	-65.14	8.67	12	1.39	-138.00	1037.00	10780	20240208	-16.60	5030	20241113	78.73	10530	-14.62	20250210	6720	33.78	20250102	10530	-14.62	20250210	5030	78.73	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
45	20250221	130553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	-10	5	-0.11	4301466770	473832	72.03	8810	9290	8810	11720	6320	9020	9078.04	12.87	-35882	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3380	-65.29	8.69	12	1.26	-138.00	1037.00	10780	20240208	-16.42	5030	20241113	79.13	10530	-14.43	20250210	6720	34.08	20250102	10530	-14.43	20250210	5030	79.13	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
46	20250221	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	80	2	0.89	3728630490	410371	62.38	8810	9290	8810	11720	6320	9020	9086.00	12.87	-27242	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3414	-65.94	8.78	12	1.09	-138.00	1037.00	10780	20240208	-15.58	5030	20241113	80.91	10530	-13.58	20250210	6720	35.42	20250102	10530	-13.58	20250210	5030	80.91	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
47	20250221	110551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	110	2	1.22	3177690840	350061	53.21	8810	9290	8810	11720	6320	9020	9077.54	12.87	-17907	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3425	-66.16	8.80	12	0.93	-138.00	1037.00	10780	20240208	-15.31	5030	20241113	81.51	10530	-13.30	20250210	6720	35.86	20250102	10530	-13.30	20250210	5030	81.51	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
48	20250221	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	70	2	0.78	2697930590	297322	45.20	8810	9290	8810	11720	6320	9020	9074.10	12.87	-9113	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3410	-65.87	8.77	12	0.79	-138.00	1037.00	10780	20240208	-15.68	5030	20241113	80.72	10530	-13.68	20250210	6720	35.27	20250102	10530	-13.68	20250210	5030	80.72	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
49	20250221	090553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	20	2	0.22	600596070	67269	10.23	8810	9060	8810	11720	6320	9020	8928.27	12.87	16498	9440	9230	9120	8910	8800	9175	8855	188	2700	500	6310	10	1	37512152	3391	-65.51	8.72	12	0.18	-138.00	1037.00	10780	20240208	-16.14	5030	20241113	79.72	10530	-14.15	20250210	6720	34.52	20250102	10530	-14.15	20250210	5030	79.72	20241113	1.46	N	056080	500	187 억	4826725	N	N	2126	N	N
50	20250220	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-310	5	-3.32	5817825510	637774	33.84	9330	9330	9010	12120	6540	9330	9122.11	12.82	19024	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3384	-65.36	8.70	12	1.70	-138.00	1037.00	10780	20240208	-16.33	5030	20241113	79.32	10530	-14.34	20250210	6720	34.23	20250102	10530	-14.34	20250210	5030	79.32	20241113	1.25	N	056080	500	187 억	4807722	N	N	2126	N	N
51	20250220	150550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-290	5	-3.11	5427412610	594539	31.55	9330	9330	9010	12120	6540	9330	9128.57	12.82	12074	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3391	-65.51	8.72	12	1.58	-138.00	1037.00	10780	20240208	-16.14	5030	20241113	79.72	10530	-14.15	20250210	6720	34.52	20250102	10530	-14.15	20250210	5030	79.72	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
52	20250220	140552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-300	5	-3.22	4930578030	539534	28.63	9330	9330	9010	12120	6540	9330	9138.37	12.82	2313	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3387	-65.43	8.71	12	1.44	-138.00	1037.00	10780	20240208	-16.23	5030	20241113	79.52	10530	-14.25	20250210	6720	34.38	20250102	10530	-14.25	20250210	5030	79.52	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
53	20250220	130549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	-260	5	-2.79	4350844960	475484	25.23	9330	9330	9020	12120	6540	9330	9150.12	12.82	5916	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3402	-65.72	8.75	12	1.27	-138.00	1037.00	10780	20240208	-15.86	5030	20241113	80.32	10530	-13.87	20250210	6720	34.97	20250102	10530	-13.87	20250210	5030	80.32	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
54	20250220	120549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-250	5	-2.68	4134790100	451693	23.97	9330	9330	9020	12120	6540	9330	9153.75	12.82	7011	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3406	-65.80	8.76	12	1.20	-138.00	1037.00	10780	20240208	-15.77	5030	20241113	80.52	10530	-13.77	20250210	6720	35.12	20250102	10530	-13.77	20250210	5030	80.52	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
55	20250220	110549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-230	5	-2.47	3599890830	392701	20.84	9330	9330	9070	12120	6540	9330	9166.75	12.82	795	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3414	-65.94	8.78	12	1.05	-138.00	1037.00	10780	20240208	-15.58	5030	20241113	80.91	10530	-13.58	20250210	6720	35.42	20250102	10530	-13.58	20250210	5030	80.91	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
56	20250220	100549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-230	5	-2.47	2969223870	323373	17.16	9330	9330	9090	12120	6540	9330	9181.76	12.82	-4389	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3414	-65.94	8.78	12	0.86	-138.00	1037.00	10780	20240208	-15.58	5030	20241113	80.91	10530	-13.58	20250210	6720	35.42	20250102	10530	-13.58	20250210	5030	80.91	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
57	20250220	090552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-110	5	-1.18	613699960	66450	3.53	9330	9330	9150	12120	6540	9330	9234.64	12.82	-4567	10056	9692	9436	9072	8816	9565	8945	188	2790	500	6530	10	1	37512152	3459	-66.81	8.89	12	0.18	-138.00	1037.00	10780	20240208	-14.47	5030	20241113	83.30	10530	-12.44	20250210	6720	37.20	20250102	10530	-12.44	20250210	5030	83.30	20241113	1.25	N	056080	500	187 억	4807722	N	N	2578	N	N
58	20250219	160547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	-330	5	-3.42	17637138150	1862927	14.45	9700	9800	9180	12550	6770	9660	9467.01	12.93	-49100	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3500	-67.61	9.00	12	4.97	-138.00	1037.00	10780	20240208	-13.45	5030	20241113	85.49	10530	-11.40	20250210	6720	38.84	20250102	10530	-11.40	20250210	5030	85.49	20241113	1.25	N	056080	500	187 억	4848549	N	N	2578	N	N
59	20250219	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-340	5	-3.52	17138887950	1809503	14.03	9700	9800	9180	12550	6770	9660	9471.10	12.93	-42755	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3496	-67.54	8.99	12	4.82	-138.00	1037.00	10780	20240208	-13.54	5030	20241113	85.29	10530	-11.49	20250210	6720	38.69	20250102	10530	-11.49	20250210	5030	85.29	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
60	20250219	140546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	-300	5	-3.11	16297432430	1719457	13.34	9700	9800	9180	12550	6770	9660	9477.73	12.93	-39135	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3511	-67.83	9.03	12	4.58	-138.00	1037.00	10780	20240208	-13.17	5030	20241113	86.08	10530	-11.11	20250210	6720	39.29	20250102	10530	-11.11	20250210	5030	86.08	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
61	20250219	130547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-250	5	-2.59	15488348510	1632896	12.66	9700	9800	9180	12550	6770	9660	9484.68	12.93	-35884	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3530	-68.19	9.07	12	4.35	-138.00	1037.00	10780	20240208	-12.71	5030	20241113	87.08	10530	-10.64	20250210	6720	40.03	20250102	10530	-10.64	20250210	5030	87.08	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
62	20250219	120547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	-300	5	-3.11	14813223490	1561018	12.11	9700	9800	9180	12550	6770	9660	9488.93	12.93	-39710	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3511	-67.83	9.03	12	4.16	-138.00	1037.00	10780	20240208	-13.17	5030	20241113	86.08	10530	-11.11	20250210	6720	39.29	20250102	10530	-11.11	20250210	5030	86.08	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
63	20250219	110548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-370	5	-3.83	13926253990	1465943	11.37	9700	9800	9180	12550	6770	9660	9499.33	12.93	-23493	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3485	-67.32	8.96	12	3.91	-138.00	1037.00	10780	20240208	-13.82	5030	20241113	84.69	10530	-11.78	20250210	6720	38.24	20250102	10530	-11.78	20250210	5030	84.69	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
64	20250219	100547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-340	5	-3.52	11400556220	1192992	9.25	9700	9800	9290	12550	6770	9660	9555.85	12.93	-23572	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3496	-67.54	8.99	12	3.18	-138.00	1037.00	10780	20240208	-13.54	5030	20241113	85.29	10530	-11.49	20250210	6720	38.69	20250102	10530	-11.49	20250210	5030	85.29	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
65	20250219	090549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	-90	5	-0.93	2066042930	214665	1.66	9700	9800	9500	12550	6770	9660	9623.68	12.93	-38323	11140	10400	9660	8920	8180	10770	9290	188	2890	500	6760	10	1	37512152	3590	-69.35	9.23	12	0.57	-138.00	1037.00	10780	20240208	-11.22	5030	20241113	90.26	10530	-9.12	20250210	6720	42.41	20250102	10530	-9.12	20250210	5030	90.26	20241113	1.25	N	056080	500	187 억	4848549	N	N	748	N	N
66	20250218	160546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	990	2	11.42	126175517750	12833318	1901.03	8950	10400	8920	11270	6070	8670	9832.06	12.59	134888	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3624	-70.00	9.32	12	34.21	-138.00	1037.00	10780	20240208	-10.39	5030	20241113	92.05	10530	-8.26	20250210	6720	43.75	20250102	10530	-8.26	20250210	5030	92.05	20241113	1.25	N	056080	500	187 억	4721990	N	N	748	N	N
67	20250218	150546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	1030	2	11.88	124252900170	12634545	1871.58	8950	10400	8920	11270	6070	8670	9834.39	12.59	99432	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3639	-70.29	9.35	12	33.68	-138.00	1037.00	10780	20240208	-10.02	5030	20241113	92.84	10530	-7.88	20250210	6720	44.35	20250102	10530	-7.88	20250210	5030	92.84	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
68	20250218	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	1120	2	12.92	121100015460	12310319	1823.55	8950	10400	8920	11270	6070	8670	9837.29	12.59	62315	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3672	-70.94	9.44	12	32.82	-138.00	1037.00	10780	20240208	-9.18	5030	20241113	94.63	10530	-7.03	20250210	6720	45.68	20250102	10530	-7.03	20250210	5030	94.63	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
69	20250218	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	1160	2	13.38	116197629030	11808585	1749.23	8950	10400	8920	11270	6070	8670	9840.11	12.59	-12280	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3687	-71.23	9.48	12	31.48	-138.00	1037.00	10780	20240208	-8.81	5030	20241113	95.43	10530	-6.65	20250210	6720	46.28	20250102	10530	-6.65	20250210	5030	95.43	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
70	20250218	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	1240	2	14.30	113286485930	11513497	1705.52	8950	10400	8920	11270	6070	8670	9839.47	12.59	-16540	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3717	-71.81	9.56	12	30.69	-138.00	1037.00	10780	20240208	-8.07	5030	20241113	97.02	10530	-5.89	20250210	6720	47.47	20250102	10530	-5.89	20250210	5030	97.02	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
71	20250218	110545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	1380	2	15.92	103932021920	10572159	1566.08	8950	10400	8920	11270	6070	8670	9830.74	12.59	-24569	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3770	-72.83	9.69	12	28.18	-138.00	1037.00	10780	20240208	-6.77	5030	20241113	99.80	10530	-4.56	20250210	6720	49.55	20250102	10530	-4.56	20250210	5030	99.80	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
72	20250218	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	1080	2	12.46	64941280970	6699604	992.43	8950	10300	8920	11270	6070	8670	9693.32	12.59	-38366	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3657	-70.65	9.40	12	17.86	-138.00	1037.00	10780	20240208	-9.55	5030	20241113	93.84	10530	-7.41	20250210	6720	45.09	20250102	10530	-7.41	20250210	5030	93.84	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
73	20250218	090547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	370	2	4.27	2601099200	286871	42.49	8950	9200	8920	11270	6070	8670	9067.35	12.59	-3974	9056	8862	8676	8482	8296	8770	8390	188	2600	500	6060	10	1	37512152	3391	-65.51	8.72	12	0.76	-138.00	1037.00	10780	20240208	-16.14	5030	20241113	79.72	10530	-14.15	20250210	6720	34.52	20250102	10530	-14.15	20250210	5030	79.72	20241113	1.25	N	056080	500	187 억	4721990	N	N	112	N	N
74	20250217	160545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-30	5	-0.34	5237789170	606231	52.96	8790	8870	8490	11310	6090	8700	8639.74	12.56	8691	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3252	-62.83	8.36	12	1.62	-138.00	1037.00	10780	20240208	-19.57	5030	20241113	72.37	10530	-17.66	20250210	6720	29.02	20250102	10530	-17.66	20250210	5030	72.37	20241113	1.26	N	056080	500	187 억	4713315	N	N	112	N	N
75	20250217	150544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-30	5	-0.34	4955832080	573690	50.11	8790	8870	8490	11310	6090	8700	8638.36	12.56	4922	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3252	-62.83	8.36	12	1.53	-138.00	1037.00	10780	20240208	-19.57	5030	20241113	72.37	10530	-17.66	20250210	6720	29.02	20250102	10530	-17.66	20250210	5030	72.37	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
76	20250217	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	-50	5	-0.57	4643407600	537578	46.96	8790	8870	8490	11310	6090	8700	8637.47	12.56	4095	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3245	-62.68	8.34	12	1.43	-138.00	1037.00	10780	20240208	-19.76	5030	20241113	71.97	10530	-17.85	20250210	6720	28.72	20250102	10530	-17.85	20250210	5030	71.97	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
77	20250217	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-20	5	-0.23	4325804580	500825	43.75	8790	8870	8490	11310	6090	8700	8637.17	12.56	-1011	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3256	-62.90	8.37	12	1.34	-138.00	1037.00	10780	20240208	-19.48	5030	20241113	72.56	10530	-17.57	20250210	6720	29.17	20250102	10530	-17.57	20250210	5030	72.56	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
78	20250217	120546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	-50	5	-0.57	3973750970	460161	40.20	8790	8870	8490	11310	6090	8700	8635.36	12.56	-6023	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3245	-62.68	8.34	12	1.23	-138.00	1037.00	10780	20240208	-19.76	5030	20241113	71.97	10530	-17.85	20250210	6720	28.72	20250102	10530	-17.85	20250210	5030	71.97	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
79	20250217	110546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	40	2	0.46	3074630060	356745	31.16	8790	8870	8490	11310	6090	8700	8618.23	12.56	2338	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3279	-63.33	8.43	12	0.95	-138.00	1037.00	10780	20240208	-18.92	5030	20241113	73.76	10530	-17.00	20250210	6720	30.06	20250102	10530	-17.00	20250210	5030	73.76	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
80	20250217	100543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	-140	5	-1.61	2061368280	239181	20.89	8790	8870	8490	11310	6090	8700	8617.94	12.56	4109	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3211	-62.03	8.25	12	0.64	-138.00	1037.00	10780	20240208	-20.59	5030	20241113	70.18	10530	-18.71	20250210	6720	27.38	20250102	10530	-18.71	20250210	5030	70.18	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
81	20250217	090545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	30	2	0.34	596471060	68043	5.94	8790	8870	8620	11310	6090	8700	8767.54	12.56	11104	9100	8900	8740	8540	8380	8880	8520	188	2610	500	6090	10	1	37512152	3275	-63.26	8.42	12	0.18	-138.00	1037.00	10780	20240208	-19.02	5030	20241113	73.56	10530	-17.09	20250210	6720	29.91	20250102	10530	-17.09	20250210	5030	73.56	20241113	1.26	N	056080	500	187 억	4713315	N	N	0	N	N
82	20250214	160542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	130	2	1.52	9900627810	1132932	141.89	8700	8940	8580	11140	6000	8570	8739.14	12.79	-84714	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3264	-63.04	8.39	12	3.02	-138.00	1037.00	10780	20240208	-19.29	5030	20241113	72.96	10530	-17.38	20250210	6720	29.46	20250102	10750	-19.07	20240214	5030	72.96	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
83	20250214	150540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	120	2	1.40	9266913520	1060173	132.78	8700	8940	8580	11140	6000	8570	8741.11	12.79	-71796	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3260	-62.97	8.38	12	2.83	-138.00	1037.00	10780	20240208	-19.39	5030	20241113	72.76	10530	-17.47	20250210	6720	29.32	20250102	10750	-19.16	20240214	5030	72.76	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
84	20250214	140541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	150	2	1.75	8485823500	970353	121.53	8700	8940	8580	11140	6000	8570	8745.27	12.79	-72703	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3271	-63.19	8.41	12	2.59	-138.00	1037.00	10780	20240208	-19.11	5030	20241113	73.36	10530	-17.19	20250210	6720	29.76	20250102	10750	-18.88	20240214	5030	73.36	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
85	20250214	130544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	110	2	1.28	7773019610	888369	111.26	8700	8940	8580	11140	6000	8570	8749.97	12.79	-78778	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3256	-62.90	8.37	12	2.37	-138.00	1037.00	10780	20240208	-19.48	5030	20241113	72.56	10530	-17.57	20250210	6720	29.17	20250102	10750	-19.26	20240214	5030	72.56	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
86	20250214	120541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	30	2	0.35	7237865540	826680	103.54	8700	8940	8580	11140	6000	8570	8755.57	12.79	-79651	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3226	-62.32	8.29	12	2.20	-138.00	1037.00	10780	20240208	-20.22	5030	20241113	70.97	10530	-18.33	20250210	6720	27.98	20250102	10750	-20.00	20240214	5030	70.97	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
87	20250214	110539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	10	2	0.12	6847636750	781329	97.86	8700	8940	8580	11140	6000	8570	8764.34	12.79	-74090	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3219	-62.17	8.27	12	2.08	-138.00	1037.00	10780	20240208	-20.41	5030	20241113	70.58	10530	-18.52	20250210	6720	27.68	20250102	10750	-20.19	20240214	5030	70.58	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
88	20250214	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	110	2	1.28	5870150770	667836	83.64	8700	8940	8620	11140	6000	8570	8790.14	12.79	-63232	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3256	-62.90	8.37	12	1.78	-138.00	1037.00	10780	20240208	-19.48	5030	20241113	72.56	10530	-17.57	20250210	6720	29.17	20250102	10750	-19.26	20240214	5030	72.56	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
89	20250214	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	130	2	1.52	577262190	66506	8.33	8700	8710	8620	11140	6000	8570	8681.56	12.79	-18489	8823	8696	8583	8456	8343	8760	8520	188	2570	500	5990	10	1	37512152	3264	-63.04	8.39	12	0.18	-138.00	1037.00	10780	20240208	-19.29	5030	20241113	72.96	10530	-17.38	20250210	6720	29.46	20250102	10750	-19.07	20240214	5030	72.96	20241113	1.61	N	056080	500	187 억	4797730	N	N	12	N	N
90	20250213	160537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	0	3	0.00	6718854970	779008	53.03	8500	8710	8470	11140	6000	8570	8624.94	12.79	605	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3215	-62.10	8.26	12	2.08	-138.00	1037.00	10780	20240208	-20.50	5030	20241113	70.38	10530	-18.61	20250210	6720	27.53	20250102	10750	-20.28	20240214	5030	70.38	20241113	1.62	N	056080	500	187 억	4796143	N	N	12	N	N
91	20250213	150536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	20	2	0.23	6372354810	738644	50.28	8500	8710	8470	11140	6000	8570	8627.12	12.79	3623	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3222	-62.25	8.28	12	1.97	-138.00	1037.00	10780	20240208	-20.32	5030	20241113	70.78	10530	-18.42	20250210	6720	27.83	20250102	10750	-20.09	20240214	5030	70.78	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
92	20250213	140536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	50	2	0.58	5914696320	685373	46.65	8500	8710	8470	11140	6000	8570	8629.92	12.79	6395	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3234	-62.46	8.31	12	1.83	-138.00	1037.00	10780	20240208	-20.04	5030	20241113	71.37	10530	-18.14	20250210	6720	28.27	20250102	10750	-19.81	20240214	5030	71.37	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
93	20250213	130536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	30	2	0.35	5395839210	625122	42.55	8500	8710	8470	11140	6000	8570	8631.68	12.79	9243	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3226	-62.32	8.29	12	1.67	-138.00	1037.00	10780	20240208	-20.22	5030	20241113	70.97	10530	-18.33	20250210	6720	27.98	20250102	10750	-20.00	20240214	5030	70.97	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
94	20250213	120537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	60	2	0.70	4956694050	574131	39.08	8500	8710	8470	11140	6000	8570	8633.41	12.79	7291	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3237	-62.54	8.32	12	1.53	-138.00	1037.00	10780	20240208	-19.94	5030	20241113	71.57	10530	-18.04	20250210	6720	28.42	20250102	10750	-19.72	20240214	5030	71.57	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
95	20250213	110533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	90	2	1.05	4475951210	518452	35.29	8500	8710	8470	11140	6000	8570	8633.33	12.79	7862	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3249	-62.75	8.35	12	1.38	-138.00	1037.00	10780	20240208	-19.67	5030	20241113	72.17	10530	-17.76	20250210	6720	28.87	20250102	10750	-19.44	20240214	5030	72.17	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
96	20250213	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	120	2	1.40	3314248710	384046	26.14	8500	8710	8470	11140	6000	8570	8629.86	12.79	-10572	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3260	-62.97	8.38	12	1.02	-138.00	1037.00	10780	20240208	-19.39	5030	20241113	72.76	10530	-17.47	20250210	6720	29.32	20250102	10750	-19.16	20240214	5030	72.76	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
97	20250213	090534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	130	2	1.52	635591210	74037	5.04	8500	8710	8470	11140	6000	8570	8584.83	12.79	-974	9550	9060	8780	8290	8010	8920	8150	188	2570	500	5990	10	1	37512152	3264	-63.04	8.39	12	0.20	-138.00	1037.00	10780	20240208	-19.29	5030	20241113	72.96	10530	-17.38	20250210	6720	29.46	20250102	10750	-19.07	20240214	5030	72.96	20241113	1.62	N	056080	500	187 억	4796143	N	N	680	N	N
98	20250212	160533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	-700	5	-7.55	12629353430	1446901	51.63	9270	9270	8500	12050	6490	9270	8728.46	12.78	3331	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3215	-62.10	8.26	12	3.86	-138.00	1037.00	10780	20240208	-20.50	5030	20241113	70.38	10530	-18.61	20250210	6720	27.53	20250102	10750	-20.28	20240214	5030	70.38	20241113	1.33	N	056080	500	187 억	4792870	N	N	680	N	N
99	20250212	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-660	5	-7.12	11978850120	1371201	48.93	9270	9270	8500	12050	6490	9270	8735.87	12.78	-12299	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3230	-62.39	8.30	12	3.66	-138.00	1037.00	10780	20240208	-20.13	5030	20241113	71.17	10530	-18.23	20250210	6720	28.12	20250102	10750	-19.91	20240214	5030	71.17	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
100	20250212	140533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-650	5	-7.01	10926996270	1248449	44.55	9270	9270	8500	12050	6490	9270	8752.28	12.78	20110	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3234	-62.46	8.31	12	3.33	-138.00	1037.00	10780	20240208	-20.04	5030	20241113	71.37	10530	-18.14	20250210	6720	28.27	20250102	10750	-19.81	20240214	5030	71.37	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
101	20250212	130534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-630	5	-6.80	10242374330	1168835	41.71	9270	9270	8500	12050	6490	9270	8762.71	12.78	10281	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3241	-62.61	8.33	12	3.12	-138.00	1037.00	10780	20240208	-19.85	5030	20241113	71.77	10530	-17.95	20250210	6720	28.57	20250102	10750	-19.63	20240214	5030	71.77	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
102	20250212	120533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-630	5	-6.80	9478969890	1080143	38.54	9270	9270	8500	12050	6490	9270	8775.47	12.78	4787	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3241	-62.61	8.33	12	2.88	-138.00	1037.00	10780	20240208	-19.85	5030	20241113	71.77	10530	-17.95	20250210	6720	28.57	20250102	10750	-19.63	20240214	5030	71.77	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
103	20250212	110532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	-580	5	-6.26	8588941490	977480	34.88	9270	9270	8500	12050	6490	9270	8786.61	12.78	26828	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3260	-62.97	8.38	12	2.61	-138.00	1037.00	10780	20240208	-19.39	5030	20241113	72.76	10530	-17.47	20250210	6720	29.32	20250102	10750	-19.16	20240214	5030	72.76	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
104	20250212	100533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-540	5	-5.83	6304128830	713033	25.44	9270	9270	8660	12050	6490	9270	8841.04	12.78	8396	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3275	-63.26	8.42	12	1.90	-138.00	1037.00	10780	20240208	-19.02	5030	20241113	73.56	10530	-17.09	20250210	6720	29.91	20250102	10750	-18.79	20240214	5030	73.56	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
105	20250212	090536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-380	5	-4.10	1366946790	151066	5.39	9270	9270	8880	12050	6490	9270	9048.06	12.78	9483	10110	9690	9460	9040	8810	9575	8925	188	2780	500	6480	10	1	37512152	3335	-64.42	8.57	12	0.40	-138.00	1037.00	10780	20240208	-17.53	5030	20241113	76.74	10530	-15.57	20250210	6720	32.29	20250102	10750	-17.30	20240214	5030	76.74	20241113	1.33	N	056080	500	187 억	4792870	N	N	1238	N	N
106	20250211	160534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-440	5	-4.53	26420382230	2771577	15.73	9550	9880	9230	12620	6800	9710	9532.82	12.82	-20430	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3477	-67.17	8.94	12	7.39	-138.00	1037.00	11050	20240129	-16.11	5030	20241113	84.29	10530	-11.97	20250210	6720	37.95	20250102	10750	-13.77	20240214	5030	84.29	20241113	1.40	N	056080	500	187 억	4807581	N	N	1238	N	N
107	20250211	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-420	5	-4.33	25054362520	2624132	14.90	9550	9880	9280	12620	6800	9710	9547.57	12.82	-49906	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3485	-67.32	8.96	12	7.00	-138.00	1037.00	11050	20240129	-15.93	5030	20241113	84.69	10530	-11.78	20250210	6720	38.24	20250102	10750	-13.58	20240214	5030	84.69	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
108	20250211	140534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-310	5	-3.19	23455217220	2452991	13.93	9550	9880	9320	12620	6800	9710	9561.78	12.82	-24786	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3526	-68.12	9.06	12	6.54	-138.00	1037.00	11050	20240129	-14.93	5030	20241113	86.88	10530	-10.73	20250210	6720	39.88	20250102	10750	-12.56	20240214	5030	86.88	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
109	20250211	130532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-300	5	-3.09	21549303510	2249565	12.77	9550	9880	9340	12620	6800	9710	9579.22	12.82	-34069	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3530	-68.19	9.07	12	6.00	-138.00	1037.00	11050	20240129	-14.84	5030	20241113	87.08	10530	-10.64	20250210	6720	40.03	20250102	10750	-12.47	20240214	5030	87.08	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
110	20250211	120532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-300	5	-3.09	20329816340	2119995	12.03	9550	9880	9340	12620	6800	9710	9589.46	12.82	-38213	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3530	-68.19	9.07	12	5.65	-138.00	1037.00	11050	20240129	-14.84	5030	20241113	87.08	10530	-10.64	20250210	6720	40.03	20250102	10750	-12.47	20240214	5030	87.08	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
111	20250211	110533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	-100	5	-1.03	17838754450	1857432	10.54	9550	9880	9340	12620	6800	9710	9603.89	12.82	-33462	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3605	-69.64	9.27	12	4.95	-138.00	1037.00	11050	20240129	-13.03	5030	20241113	91.05	10530	-8.74	20250210	6720	43.01	20250102	10750	-10.60	20240214	5030	91.05	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
112	20250211	100533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	-160	5	-1.65	9114519870	959571	5.45	9550	9710	9340	12620	6800	9710	9498.15	12.82	78719	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3582	-69.20	9.21	12	2.56	-138.00	1037.00	11050	20240129	-13.57	5030	20241113	89.86	10530	-9.31	20250210	6720	42.11	20250102	10750	-11.16	20240214	5030	89.86	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
113	20250211	090536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-120	5	-1.24	2487600250	262854	1.49	9550	9610	9340	12620	6800	9710	9462.16	12.82	58188	11296	10502	9736	8942	8176	10900	9340	188	2910	500	6790	10	1	37512152	3597	-69.49	9.25	12	0.70	-138.00	1037.00	11050	20240129	-13.21	5030	20241113	90.66	10530	-8.93	20250210	6720	42.71	20250102	10750	-10.79	20240214	5030	90.66	20241113	1.40	N	056080	500	187 억	4807581	N	N	1701	N	N
114	20250210	160530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9710	1320	2	15.73	172800501510	17513694	1172.96	8980	10530	8970	10900	5880	8390	9866.67	12.70	47067	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3642	-70.36	9.36	12	46.69	-138.00	1037.00	11220	20240126	-13.46	5030	20241113	93.04	10530	-7.79	20250210	6720	44.49	20250102	10750	-9.67	20240214	5030	93.04	20241113	1.31	N	056080	500	187 억	4765595	N	N	1701	N	N
115	20250210	150530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	1250	2	14.90	169364513100	17158513	1149.17	8980	10530	8970	10900	5880	8390	9870.58	12.70	20282	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3616	-69.86	9.30	12	45.74	-138.00	1037.00	11220	20240126	-14.08	5030	20241113	91.65	10530	-8.45	20250210	6720	43.45	20250102	10750	-10.33	20240214	5030	91.65	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
116	20250210	140530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9980	1590	2	18.95	155403175130	15748569	1054.74	8980	10530	8970	10900	5880	8390	9867.76	12.70	-44874	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3744	-72.32	9.62	12	41.98	-138.00	1037.00	11220	20240126	-11.05	5030	20241113	98.41	10530	-5.22	20250210	6720	48.51	20250102	10750	-7.16	20240214	5030	98.41	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
117	20250210	130531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	1450	2	17.28	109907294800	11307236	757.29	8980	10170	8970	10900	5880	8390	9720.08	12.70	-57123	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3691	-71.30	9.49	12	30.14	-138.00	1037.00	11220	20240126	-12.30	5030	20241113	95.63	10170	-3.24	20250210	6720	46.43	20250102	10750	-8.47	20240214	5030	95.63	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
118	20250210	120528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	1250	2	14.90	99084435910	10203074	683.34	8980	10170	8970	10900	5880	8390	9711.23	12.70	-77694	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3616	-69.86	9.30	12	27.20	-138.00	1037.00	11220	20240126	-14.08	5030	20241113	91.65	10170	-5.21	20250210	6720	43.45	20250102	10750	-10.33	20240214	5030	91.65	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
119	20250210	110527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	1120	2	13.35	89638862920	9228914	618.10	8980	10170	8970	10900	5880	8390	9712.83	12.70	-72639	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3567	-68.91	9.17	12	24.60	-138.00	1037.00	11220	20240126	-15.24	5030	20241113	89.07	10170	-6.49	20250210	6720	41.52	20250102	10750	-11.53	20240214	5030	89.07	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
120	20250210	100525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	1170	2	13.95	82988531850	8533760	571.54	8980	10170	8970	10900	5880	8390	9724.73	12.70	-82847	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3586	-69.28	9.22	12	22.75	-138.00	1037.00	11220	20240126	-14.80	5030	20241113	90.06	10170	-6.00	20250210	6720	42.26	20250102	10750	-11.07	20240214	5030	90.06	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
121	20250210	090524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	1410	2	16.81	21573416070	2297752	153.89	8980	9820	8970	10900	5880	8390	9388.92	12.70	33633	8743	8566	8323	8146	7903	8655	8235	188	2510	500	5870	10	1	37512152	3676	-71.01	9.45	12	6.13	-138.00	1037.00	11220	20240126	-12.66	5030	20241113	94.83	9820	-0.20	20250210	6720	45.83	20250102	10750	-8.84	20240214	5030	94.83	20241113	1.31	N	056080	500	187 억	4765595	N	N	0	N	N
122	20250207	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	230	2	2.82	10366661550	1239857	101.18	8130	8500	8080	10600	5720	8160	8361.13	12.67	11597	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3147	-60.80	8.09	12	3.31	-138.00	1037.00	11470	20240125	-26.85	5030	20241113	66.80	9260	-9.40	20250122	6720	24.85	20250102	10780	-22.17	20240208	5030	66.80	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
123	20250207	150524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	180	2	2.21	9290451690	1111689	90.72	8130	8500	8080	10600	5720	8160	8357.07	12.67	11525	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3129	-60.43	8.04	12	2.96	-138.00	1037.00	11470	20240125	-27.29	5030	20241113	65.81	9260	-9.94	20250122	6720	24.11	20250102	10780	-22.63	20240208	5030	65.81	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
124	20250207	140521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	140	2	1.72	8509236440	1017836	83.06	8130	8500	8080	10600	5720	8160	8360.14	12.67	2923	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3114	-60.14	8.00	12	2.71	-138.00	1037.00	11470	20240125	-27.64	5030	20241113	65.01	9260	-10.37	20250122	6720	23.51	20250102	10780	-23.01	20240208	5030	65.01	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
125	20250207	130521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	80	2	0.98	8068139700	964347	78.70	8130	8500	8080	10600	5720	8160	8366.44	12.67	-907	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3091	-59.71	7.95	12	2.57	-138.00	1037.00	11470	20240125	-28.16	5030	20241113	63.82	9260	-11.02	20250122	6720	22.62	20250102	10780	-23.56	20240208	5030	63.82	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
126	20250207	120521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	110	2	1.35	7505928030	896290	73.14	8130	8500	8080	10600	5720	8160	8374.45	12.67	-3867	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3102	-59.93	7.97	12	2.39	-138.00	1037.00	11470	20240125	-27.90	5030	20241113	64.41	9260	-10.69	20250122	6720	23.07	20250102	10780	-23.28	20240208	5030	64.41	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
127	20250207	110520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	190	2	2.33	6762639970	806856	65.85	8130	8500	8080	10600	5720	8160	8381.48	12.67	-9736	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3132	-60.51	8.05	12	2.15	-138.00	1037.00	11470	20240125	-27.20	5030	20241113	66.00	9260	-9.83	20250122	6720	24.26	20250102	10780	-22.54	20240208	5030	66.00	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
128	20250207	100521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	300	2	3.68	4835236110	577372	47.12	8130	8500	8080	10600	5720	8160	8374.58	12.67	14537	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3174	-61.30	8.16	12	1.54	-138.00	1037.00	11470	20240125	-26.24	5030	20241113	68.19	9260	-8.64	20250122	6720	25.89	20250102	10780	-21.52	20240208	5030	68.19	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
129	20250207	090524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	10	2	0.12	213767550	26322	2.15	8130	8200	8080	10600	5720	8160	8121.18	12.67	3219	8806	8482	8256	7932	7706	8370	7820	188	2440	500	5710	10	1	37512152	3065	-59.20	7.88	12	0.07	-138.00	1037.00	11470	20240125	-28.77	5030	20241113	62.43	9260	-11.77	20250122	6720	21.58	20250102	10780	-24.21	20240208	5030	62.43	20241113	1.32	N	056080	500	187 억	4754651	N	N	5404	N	N
130	20250206	160509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-60	5	-0.73	10060923540	1212396	52.79	8530	8580	8030	10680	5760	8220	8298.45	12.78	-43062	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3061	-59.13	7.87	12	3.23	-138.00	1037.00	11750	20240124	-30.55	5030	20241113	62.23	9260	-11.88	20250122	6720	21.43	20250102	10780	-24.30	20240208	5030	62.23	20241113	1.30	N	056080	500	187 억	4794168	N	N	5404	N	N
131	20250206	150511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-10	5	-0.12	9786850650	1178826	51.33	8530	8580	8030	10680	5760	8220	8302.20	12.78	-46349	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3080	-59.49	7.92	12	3.14	-138.00	1037.00	11750	20240124	-30.13	5030	20241113	63.22	9260	-11.34	20250122	6720	22.17	20250102	10780	-23.84	20240208	5030	63.22	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
132	20250206	140513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-10	5	-0.12	8796566600	1058776	46.10	8530	8580	8030	10680	5760	8220	8308.24	12.78	-42552	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3080	-59.49	7.92	12	2.82	-138.00	1037.00	11750	20240124	-30.13	5030	20241113	63.22	9260	-11.34	20250122	6720	22.17	20250102	10780	-23.84	20240208	5030	63.22	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
133	20250206	130510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-20	5	-0.24	8445381250	1015922	44.24	8530	8580	8030	10680	5760	8220	8313.02	12.78	-48885	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3076	-59.42	7.91	12	2.71	-138.00	1037.00	11750	20240124	-30.21	5030	20241113	63.02	9260	-11.45	20250122	6720	22.02	20250102	10780	-23.93	20240208	5030	63.02	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
134	20250206	120508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-70	5	-0.85	8032070980	965436	42.04	8530	8580	8030	10680	5760	8220	8319.63	12.78	-39011	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3057	-59.06	7.86	12	2.57	-138.00	1037.00	11750	20240124	-30.64	5030	20241113	62.03	9260	-11.99	20250122	6720	21.28	20250102	10780	-24.40	20240208	5030	62.03	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
135	20250206	110503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8090	-130	5	-1.58	7554599710	906647	39.48	8530	8580	8030	10680	5760	8220	8332.46	12.78	-35044	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3035	-58.62	7.80	12	2.42	-138.00	1037.00	11750	20240124	-31.15	5030	20241113	60.83	9260	-12.63	20250122	6720	20.39	20250102	10780	-24.95	20240208	5030	60.83	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
136	20250206	100508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-60	5	-0.73	6338363930	756400	32.94	8530	8580	8110	10680	5760	8220	8379.65	12.78	-37546	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3061	-59.13	7.87	12	2.02	-138.00	1037.00	11750	20240124	-30.55	5030	20241113	62.23	9260	-11.88	20250122	6720	21.43	20250102	10780	-24.30	20240208	5030	62.23	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
137	20250206	090511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	190	2	2.31	2504385620	295305	12.86	8530	8580	8400	10680	5760	8220	8480.68	12.78	-58184	8846	8532	8186	7872	7526	8690	8030	188	2460	500	5750	10	1	37512152	3155	-60.94	8.11	12	0.79	-138.00	1037.00	11750	20240124	-28.43	5030	20241113	67.20	9260	-9.18	20250122	6720	25.15	20250102	10780	-21.99	20240208	5030	67.20	20241113	1.30	N	056080	500	187 억	4794168	N	N	2932	N	N
138	20250205	160505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	430	2	5.52	16577409800	2011655	405.47	7860	8500	7840	10120	5460	7790	8240.75	12.61	68909	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3083	-59.57	7.93	12	5.36	-138.00	1037.00	11760	20240123	-30.10	5030	20241113	63.42	9260	-11.23	20250122	6720	22.32	20250102	10780	-23.75	20240208	5030	63.42	20241113	1.31	N	056080	500	187 억	4728846	N	N	2932	N	N
139	20250205	150506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	360	2	4.62	15927560620	1932513	389.52	7860	8500	7840	10120	5460	7790	8241.89	12.61	56507	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3057	-59.06	7.86	12	5.15	-138.00	1037.00	11760	20240123	-30.70	5030	20241113	62.03	9260	-11.99	20250122	6720	21.28	20250102	10780	-24.40	20240208	5030	62.03	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
140	20250205	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	330	2	4.24	14967809070	1814957	365.82	7860	8500	7840	10120	5460	7790	8246.92	12.61	46205	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3046	-58.84	7.83	12	4.84	-138.00	1037.00	11760	20240123	-30.95	5030	20241113	61.43	9260	-12.31	20250122	6720	20.83	20250102	10780	-24.68	20240208	5030	61.43	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
141	20250205	130506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	340	2	4.36	14317534200	1734795	349.67	7860	8500	7840	10120	5460	7790	8253.16	12.61	38722	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3050	-58.91	7.84	12	4.62	-138.00	1037.00	11760	20240123	-30.87	5030	20241113	61.63	9260	-12.20	20250122	6720	20.98	20250102	10780	-24.58	20240208	5030	61.63	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
142	20250205	120506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	470	2	6.03	13524608570	1638178	330.19	7860	8500	7840	10120	5460	7790	8255.88	12.61	33917	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3099	-59.86	7.97	12	4.37	-138.00	1037.00	11760	20240123	-29.76	5030	20241113	64.21	9260	-10.80	20250122	6720	22.92	20250102	10780	-23.38	20240208	5030	64.21	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
143	20250205	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	470	2	6.03	11234237020	1361400	274.40	7860	8500	7840	10120	5460	7790	8251.97	12.61	14298	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3099	-59.86	7.97	12	3.63	-138.00	1037.00	11760	20240123	-29.76	5030	20241113	64.21	9260	-10.80	20250122	6720	22.92	20250102	10780	-23.38	20240208	5030	64.21	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
144	20250205	100509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	620	2	7.96	5344458500	651088	131.23	7860	8500	7840	10120	5460	7790	8208.50	12.61	2069	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	3155	-60.94	8.11	12	1.74	-138.00	1037.00	11760	20240123	-28.49	5030	20241113	67.20	9260	-9.18	20250122	6720	25.15	20250102	10780	-21.99	20240208	5030	67.20	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
145	20250205	090514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	120	2	1.54	131908120	16751	3.38	7860	7920	7840	10120	5460	7790	7874.64	12.61	1620	8130	7960	7860	7690	7590	7925	7655	188	2330	500	5450	10	1	37512152	2967	-57.32	7.63	12	0.04	-138.00	1037.00	11760	20240123	-32.74	5030	20241113	57.26	9260	-14.58	20250122	6720	17.71	20250102	10780	-26.62	20240208	5030	57.26	20241113	1.31	N	056080	500	187 억	4728846	N	N	3005	N	N
146	20250204	160501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7790	70	2	0.91	3842120750	489401	91.16	7790	8030	7760	10030	5410	7720	7850.88	12.56	17755	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2922	-56.45	7.51	12	1.30	-138.00	1037.00	11930	20240122	-34.70	5030	20241113	54.87	9260	-15.87	20250122	6720	15.92	20250102	10780	-27.74	20240208	5030	54.87	20241113	1.29	N	056080	500	187 억	4711087	N	N	3005	N	N
147	20250204	150501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	100	2	1.30	3578951300	455633	84.87	7790	8030	7760	10030	5410	7720	7855.04	12.56	13344	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2933	-56.67	7.54	12	1.21	-138.00	1037.00	11930	20240122	-34.45	5030	20241113	55.47	9260	-15.55	20250122	6720	16.37	20250102	10780	-27.46	20240208	5030	55.47	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
148	20250204	140501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	150	2	1.94	3067822070	390090	72.66	7790	8030	7760	10030	5410	7720	7864.57	12.56	15343	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2952	-57.03	7.59	12	1.04	-138.00	1037.00	11930	20240122	-34.03	5030	20241113	56.46	9260	-15.01	20250122	6720	17.11	20250102	10780	-26.99	20240208	5030	56.46	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
149	20250204	130502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7790	70	2	0.91	2439832890	310297	57.80	7790	8030	7760	10030	5410	7720	7863.11	12.56	22244	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2922	-56.45	7.51	12	0.83	-138.00	1037.00	11930	20240122	-34.70	5030	20241113	54.87	9260	-15.87	20250122	6720	15.92	20250102	10780	-27.74	20240208	5030	54.87	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
150	20250204	120506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	100	2	1.30	2169006390	275580	51.33	7790	8030	7760	10030	5410	7720	7870.95	12.56	24316	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2933	-56.67	7.54	12	0.73	-138.00	1037.00	11930	20240122	-34.45	5030	20241113	55.47	9260	-15.55	20250122	6720	16.37	20250102	10780	-27.46	20240208	5030	55.47	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
151	20250204	110456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7810	90	2	1.17	1851298350	234969	43.77	7790	8030	7760	10030	5410	7720	7879.22	12.56	19860	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2930	-56.59	7.53	12	0.63	-138.00	1037.00	11930	20240122	-34.53	5030	20241113	55.27	9260	-15.66	20250122	6720	16.22	20250102	10780	-27.55	20240208	5030	55.27	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
152	20250204	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7810	90	2	1.17	1518375660	192448	35.85	7790	8030	7760	10030	5410	7720	7890.20	12.56	16520	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2930	-56.59	7.53	12	0.51	-138.00	1037.00	11930	20240122	-34.53	5030	20241113	55.27	9260	-15.66	20250122	6720	16.22	20250102	10780	-27.55	20240208	5030	55.27	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N
153	20250204	090459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	100	2	1.30	131758630	16904	3.15	7790	7850	7760	10030	5410	7720	7796.61	12.56	1676	8206	7962	7806	7562	7406	7885	7485	188	2310	500	5400	10	1	37512152	2933	-56.67	7.54	12	0.05	-138.00	1037.00	11930	20240122	-34.45	5030	20241113	55.47	9260	-15.55	20250122	6720	16.37	20250102	10780	-27.46	20240208	5030	55.47	20241113	1.29	N	056080	500	187 억	4711087	N	N	625	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History