KissMeData/209640/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20250228	161025	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9800	-480	5	-4.67	3008699630	304554	181.92	10100	10260	9710	13360	7200	10280	9879.26	1.15	7133	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1394	14.63	2.63	12	2.14	670.00	3722.00	24000	20241018	-59.17	9710	20250228	0.93	13950	-29.75	20250107	9710	0.93	20250228	24000	-59.17	20241018	9710	0.93	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
3	20250228	151031	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9750	-530	5	-5.16	2915521830	295037	176.24	10100	10260	9710	13360	7200	10280	9881.84	1.15	8508	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1387	14.55	2.62	12	2.07	670.00	3722.00	24000	20241018	-59.38	9710	20250228	0.41	13950	-30.11	20250107	9710	0.41	20250228	24000	-59.38	20241018	9710	0.41	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
4	20250228	141031	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9770	-510	5	-4.96	2526741250	255200	152.44	10100	10260	9710	13360	7200	10280	9900.98	1.15	8104	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1389	14.58	2.62	12	1.79	670.00	3722.00	24000	20241018	-59.29	9710	20250228	0.62	13950	-29.96	20250107	9710	0.62	20250228	24000	-59.29	20241018	9710	0.62	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
5	20250228	131026	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9760	-520	5	-5.06	2336453100	235808	140.86	10100	10260	9710	13360	7200	10280	9908.24	1.15	7738	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1388	14.57	2.62	12	1.66	670.00	3722.00	24000	20241018	-59.33	9710	20250228	0.51	13950	-30.04	20250107	9710	0.51	20250228	24000	-59.33	20241018	9710	0.51	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
6	20250228	121021	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9850	-430	5	-4.18	1964141100	197741	118.12	10100	10260	9800	13360	7200	10280	9932.84	1.15	6077	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1401	14.70	2.65	12	1.39	670.00	3722.00	24000	20241018	-58.96	9800	20250228	0.51	13950	-29.39	20250107	9800	0.51	20250228	24000	-58.96	20241018	9800	0.51	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
7	20250228	111023	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9860	-420	5	-4.09	1686066870	169626	101.32	10100	10260	9800	13360	7200	10280	9939.85	1.15	11955	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1402	14.72	2.65	12	1.19	670.00	3722.00	24000	20241018	-58.92	9800	20250228	0.61	13950	-29.32	20250107	9800	0.61	20250228	24000	-58.92	20241018	9800	0.61	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
8	20250228	101022	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	9910	-370	5	-3.60	1165261120	116714	69.72	10100	10260	9870	13360	7200	10280	9983.83	1.15	8834	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1409	14.79	2.66	12	0.82	670.00	3722.00	24000	20241018	-58.71	9870	20250228	0.41	13950	-28.96	20250107	9870	0.41	20250228	24000	-58.71	20241018	9870	0.41	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
9	20250228	091026	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	10120	-160	5	-1.56	106073960	10478	6.26	10100	10260	10080	13360	7200	10280	10123.04	1.15	852	10840	10560	10400	10120	9960	10480	10040	72	3080	500	7190	10	1	14221573	1439	15.10	2.72	12	0.07	670.00	3722.00	24000	20241018	-57.83	10080	20250228	0.40	13950	-27.46	20250107	10080	0.40	20250228	24000	-57.83	20241018	10080	0.40	20250228	4.27	N	209640	500	71 억	163741	N	N	N	N
10	20250227	161014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10280	-330	5	-3.11	1688562660	163250	81.95	10680	10680	10240	13790	7430	10610	10342.86	1.39	-33792	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1462	15.34	2.76	12	1.15	670.00	3722.00	24000	20241018	-57.17	10120	20241209	1.58	13950	-26.31	20250107	10240	0.39	20250227	24000	-57.17	20241018	10120	1.58	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
11	20250227	151015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10350	-260	5	-2.45	1617151470	156321	78.47	10680	10680	10240	13790	7430	10610	10344.30	1.39	-33613	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1472	15.45	2.78	12	1.10	670.00	3722.00	24000	20241018	-56.88	10120	20241209	2.27	13950	-25.81	20250107	10240	1.07	20250227	24000	-56.88	20241018	10120	2.27	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
12	20250227	141017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10260	-350	5	-3.30	1484987470	143486	72.03	10680	10680	10240	13790	7430	10610	10348.53	1.39	-31782	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1459	15.31	2.76	12	1.01	670.00	3722.00	24000	20241018	-57.25	10120	20241209	1.38	13950	-26.45	20250107	10240	0.20	20250227	24000	-57.25	20241018	10120	1.38	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
13	20250227	131015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10310	-300	5	-2.83	1277471250	123295	61.89	10680	10680	10240	13790	7430	10610	10360.18	1.39	-31103	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1466	15.39	2.77	12	0.87	670.00	3722.00	24000	20241018	-57.04	10120	20241209	1.88	13950	-26.09	20250107	10240	0.68	20250227	24000	-57.04	20241018	10120	1.88	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
14	20250227	121012	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10320	-290	5	-2.73	1156923350	111607	56.03	10680	10680	10240	13790	7430	10610	10365.06	1.39	-29746	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1468	15.40	2.77	12	0.78	670.00	3722.00	24000	20241018	-57.00	10120	20241209	1.98	13950	-26.02	20250107	10240	0.78	20250227	24000	-57.00	20241018	10120	1.98	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
15	20250227	111021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10330	-280	5	-2.64	1056504440	101878	51.14	10680	10680	10240	13790	7430	10610	10369.23	1.39	-30994	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1469	15.42	2.78	12	0.72	670.00	3722.00	24000	20241018	-56.96	10120	20241209	2.08	13950	-25.95	20250107	10240	0.88	20250227	24000	-56.96	20241018	10120	2.08	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
16	20250227	101046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10270	-340	5	-3.20	826723310	79626	39.97	10680	10680	10240	13790	7430	10610	10381.29	1.39	-29545	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1461	15.33	2.76	12	0.56	670.00	3722.00	24000	20241018	-57.21	10120	20241209	1.48	13950	-26.38	20250107	10240	0.29	20250227	24000	-57.21	20241018	10120	1.48	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
17	20250227	091054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10560	-50	5	-0.47	60030590	5668	2.85	10680	10680	10520	13790	7430	10610	10589.52	1.39	-902	10816	10712	10536	10432	10256	10765	10485	72	3180	500	7420	10	1	14221573	1502	15.76	2.84	12	0.04	670.00	3722.00	24000	20241018	-56.00	10120	20241209	4.35	13950	-24.30	20250107	10360	1.93	20250226	24000	-56.00	20241018	10120	4.35	20241209	4.37	N	209640	500	71 억	197533	N	N	N	N
18	20250226	161014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10610	80	2	0.76	2080499840	198087	163.01	10360	10640	10360	13680	7380	10530	10502.94	1.13	36353	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1509	15.84	2.85	12	1.39	670.00	3722.00	24000	20241018	-55.79	10120	20241209	4.84	13950	-23.94	20250107	10360	2.41	20250226	24000	-55.79	20241018	10120	4.84	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
19	20250226	151019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10600	70	2	0.66	1978891600	188489	155.12	10360	10640	10360	13680	7380	10530	10498.71	1.13	37730	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1507	15.82	2.85	12	1.33	670.00	3722.00	24000	20241018	-55.83	10120	20241209	4.74	13950	-24.01	20250107	10360	2.32	20250226	24000	-55.83	20241018	10120	4.74	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
20	20250226	141017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10540	10	2	0.09	1674781670	159685	131.41	10360	10640	10360	13680	7380	10530	10488.03	1.13	25839	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1499	15.73	2.83	12	1.12	670.00	3722.00	24000	20241018	-56.08	10120	20241209	4.15	13950	-24.44	20250107	10360	1.74	20250226	24000	-56.08	20241018	10120	4.15	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
21	20250226	131014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10510	-20	5	-0.19	1513773900	144395	118.83	10360	10640	10360	13680	7380	10530	10483.56	1.13	23864	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1495	15.69	2.82	12	1.02	670.00	3722.00	24000	20241018	-56.21	10120	20241209	3.85	13950	-24.66	20250107	10360	1.45	20250226	24000	-56.21	20241018	10120	3.85	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
22	20250226	121015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10560	30	2	0.28	1310730040	125028	102.89	10360	10640	10360	13680	7380	10530	10483.49	1.13	19361	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1502	15.76	2.84	12	0.88	670.00	3722.00	24000	20241018	-56.00	10120	20241209	4.35	13950	-24.30	20250107	10360	1.93	20250226	24000	-56.00	20241018	10120	4.35	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
23	20250226	111013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10600	70	2	0.66	1148962130	109737	90.31	10360	10630	10360	13680	7380	10530	10470.14	1.13	17202	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1507	15.82	2.85	12	0.77	670.00	3722.00	24000	20241018	-55.83	10120	20241209	4.74	13950	-24.01	20250107	10360	2.32	20250226	24000	-55.83	20241018	10120	4.74	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
24	20250226	101011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10550	20	2	0.19	922311130	88276	72.65	10360	10630	10360	13680	7380	10530	10448.04	1.13	17027	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1500	15.75	2.83	12	0.62	670.00	3722.00	24000	20241018	-56.04	10120	20241209	4.25	13950	-24.37	20250107	10360	1.83	20250226	24000	-56.04	20241018	10120	4.25	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
25	20250226	091021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10470	-60	5	-0.57	312226880	29971	24.66	10360	10550	10360	13680	7380	10530	10417.63	1.13	6979	10883	10706	10563	10386	10243	10635	10315	72	3150	500	7370	10	1	14221573	1489	15.63	2.81	12	0.21	670.00	3722.00	24000	20241018	-56.38	10120	20241209	3.46	13950	-24.95	20250107	10360	1.06	20250226	24000	-56.38	20241018	10120	3.46	20241209	4.36	N	209640	500	71 억	160173	N	N	N	N
26	20250225	161007	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10530	-210	5	-1.96	1275361120	120918	75.79	10630	10740	10420	13960	7520	10740	10547.26	1.13	-816	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1498	15.72	2.83	12	0.85	670.00	3722.00	24000	20241018	-56.12	10120	20241209	4.05	13950	-24.52	20250107	10420	1.06	20250225	24000	-56.12	20241018	10120	4.05	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
27	20250225	151007	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10490	-250	5	-2.33	1208207380	114527	71.78	10630	10740	10420	13960	7520	10740	10549.47	1.13	814	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1492	15.66	2.82	12	0.81	670.00	3722.00	24000	20241018	-56.29	10120	20241209	3.66	13950	-24.80	20250107	10420	0.67	20250225	24000	-56.29	20241018	10120	3.66	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
28	20250225	141006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10500	-240	5	-2.23	998965600	94562	59.27	10630	10740	10420	13960	7520	10740	10564.06	1.13	3230	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1493	15.67	2.82	12	0.66	670.00	3722.00	24000	20241018	-56.25	10120	20241209	3.75	13950	-24.73	20250107	10420	0.77	20250225	24000	-56.25	20241018	10120	3.75	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
29	20250225	131012	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10580	-160	5	-1.49	757068800	71542	44.84	10630	10740	10420	13960	7520	10740	10582.07	1.13	2455	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1505	15.79	2.84	12	0.50	670.00	3722.00	24000	20241018	-55.92	10120	20241209	4.55	13950	-24.16	20250107	10420	1.54	20250225	24000	-55.92	20241018	10120	4.55	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
30	20250225	121008	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10630	-110	5	-1.02	588262290	55567	34.83	10630	10740	10420	13960	7520	10740	10586.43	1.13	-499	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1512	15.87	2.86	12	0.39	670.00	3722.00	24000	20241018	-55.71	10120	20241209	5.04	13950	-23.80	20250107	10420	2.02	20250225	24000	-55.71	20241018	10120	5.04	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
31	20250225	111006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10700	-40	5	-0.37	483878040	45793	28.70	10630	10740	10420	13960	7520	10740	10566.48	1.13	-1347	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1522	15.97	2.87	12	0.32	670.00	3722.00	24000	20241018	-55.42	10120	20241209	5.73	13950	-23.30	20250107	10420	2.69	20250225	24000	-55.42	20241018	10120	5.73	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
32	20250225	101004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10700	-40	5	-0.37	381753760	36239	22.71	10630	10740	10420	13960	7520	10740	10534.10	1.13	-1966	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1522	15.97	2.87	12	0.25	670.00	3722.00	24000	20241018	-55.42	10120	20241209	5.73	13950	-23.30	20250107	10420	2.69	20250225	24000	-55.42	20241018	10120	5.73	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
33	20250225	091011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10480	-260	5	-2.42	215920050	20527	12.87	10630	10660	10420	13960	7520	10740	10518.39	1.13	-1512	11033	10886	10773	10626	10513	10830	10570	72	3220	500	7510	10	1	14221573	1490	15.64	2.82	12	0.14	670.00	3722.00	24000	20241018	-56.33	10120	20241209	3.56	13950	-24.87	20250107	10420	0.58	20250225	24000	-56.33	20241018	10120	3.56	20241209	4.38	N	209640	500	71 억	160989	N	N	N	N
34	20250224	160959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10740	-280	5	-2.54	1689346490	157304	99.46	10920	10920	10660	14320	7720	11020	10738.28	1.27	-19686	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1527	16.03	2.89	12	1.11	670.00	3722.00	24000	20241018	-55.25	10120	20241209	6.13	13950	-23.01	20250107	10460	2.68	20250203	24000	-55.25	20241018	10120	6.13	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
35	20250224	150958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10730	-290	5	-2.63	1621375500	150971	95.46	10920	10920	10660	14320	7720	11020	10738.52	1.27	-16492	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1526	16.01	2.88	12	1.06	670.00	3722.00	24000	20241018	-55.29	10120	20241209	6.03	13950	-23.08	20250107	10460	2.58	20250203	24000	-55.29	20241018	10120	6.03	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
36	20250224	140957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10690	-330	5	-2.99	1450708720	135035	85.38	10920	10920	10660	14320	7720	11020	10741.95	1.27	-11191	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1520	15.96	2.87	12	0.95	670.00	3722.00	24000	20241018	-55.46	10120	20241209	5.63	13950	-23.37	20250107	10460	2.20	20250203	24000	-55.46	20241018	10120	5.63	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
37	20250224	130959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10750	-270	5	-2.45	1014222040	94260	59.60	10920	10920	10680	14320	7720	11020	10758.15	1.27	-8135	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1529	16.04	2.89	12	0.66	670.00	3722.00	24000	20241018	-55.21	10120	20241209	6.23	13950	-22.94	20250107	10460	2.77	20250203	24000	-55.21	20241018	10120	6.23	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
38	20250224	120956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10780	-240	5	-2.18	921975980	85675	54.17	10920	10920	10680	14320	7720	11020	10759.47	1.27	-7158	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1533	16.09	2.90	12	0.60	670.00	3722.00	24000	20241018	-55.08	10120	20241209	6.52	13950	-22.72	20250107	10460	3.06	20250203	24000	-55.08	20241018	10120	6.52	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
39	20250224	110954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10750	-270	5	-2.45	823795860	76540	48.39	10920	10920	10680	14320	7720	11020	10760.89	1.27	-6781	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1529	16.04	2.89	12	0.54	670.00	3722.00	24000	20241018	-55.21	10120	20241209	6.23	13950	-22.94	20250107	10460	2.77	20250203	24000	-55.21	20241018	10120	6.23	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
40	20250224	100954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10760	-260	5	-2.36	531902470	49389	31.23	10920	10920	10680	14320	7720	11020	10766.53	1.27	-8597	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1530	16.06	2.89	12	0.35	670.00	3722.00	24000	20241018	-55.17	10120	20241209	6.32	13950	-22.87	20250107	10460	2.87	20250203	24000	-55.17	20241018	10120	6.32	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
41	20250224	091001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10700	-320	5	-2.90	302554960	28122	17.78	10920	10920	10680	14320	7720	11020	10752.88	1.27	-11608	11300	11160	11030	10890	10760	11230	10960	72	3300	500	7710	10	1	14221573	1522	15.97	2.87	12	0.20	670.00	3722.00	24000	20241018	-55.42	10120	20241209	5.73	13950	-23.30	20250107	10460	2.29	20250203	24000	-55.42	20241018	10120	5.73	20241209	4.51	N	209640	500	71 억	180675	N	N	N	N
42	20250221	160951	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11020	20	2	0.18	1727435240	157204	53.34	11010	11170	10900	14300	7700	11000	10988.43	1.33	-8736	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1567	16.45	2.96	12	1.11	670.00	3722.00	24000	20241018	-54.08	10120	20241209	8.89	13950	-21.00	20250107	10460	5.35	20250203	24000	-54.08	20241018	10120	8.89	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
43	20250221	150955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10960	-40	5	-0.36	1614421660	146916	49.85	11010	11170	10900	14300	7700	11000	10988.72	1.33	-7442	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1559	16.36	2.94	12	1.03	670.00	3722.00	24000	20241018	-54.33	10120	20241209	8.30	13950	-21.43	20250107	10460	4.78	20250203	24000	-54.33	20241018	10120	8.30	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
44	20250221	140955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11020	20	2	0.18	1419826110	129184	43.83	11010	11170	10900	14300	7700	11000	10990.71	1.33	-7936	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1567	16.45	2.96	12	0.91	670.00	3722.00	24000	20241018	-54.08	10120	20241209	8.89	13950	-21.00	20250107	10460	5.35	20250203	24000	-54.08	20241018	10120	8.89	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
45	20250221	130953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10950	-50	5	-0.45	910317030	82937	28.14	11010	11080	10900	14300	7700	11000	10975.94	1.33	-4408	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1557	16.34	2.94	12	0.58	670.00	3722.00	24000	20241018	-54.38	10120	20241209	8.20	13950	-21.51	20250107	10460	4.68	20250203	24000	-54.38	20241018	10120	8.20	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
46	20250221	120954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10970	-30	5	-0.27	708447360	64498	21.89	11010	11080	10900	14300	7700	11000	10983.96	1.33	-1165	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1560	16.37	2.95	12	0.45	670.00	3722.00	24000	20241018	-54.29	10120	20241209	8.40	13950	-21.36	20250107	10460	4.88	20250203	24000	-54.29	20241018	10120	8.40	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
47	20250221	110950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11000	0	3	0.00	575444440	52408	17.78	11010	11080	10900	14300	7700	11000	10980.00	1.33	2209	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1564	16.42	2.96	12	0.37	670.00	3722.00	24000	20241018	-54.17	10120	20241209	8.70	13950	-21.15	20250107	10460	5.16	20250203	24000	-54.17	20241018	10120	8.70	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
48	20250221	100952	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11020	20	2	0.18	432444470	39398	13.37	11010	11080	10900	14300	7700	11000	10976.17	1.33	501	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1567	16.45	2.96	12	0.28	670.00	3722.00	24000	20241018	-54.08	10120	20241209	8.89	13950	-21.00	20250107	10460	5.35	20250203	24000	-54.08	20241018	10120	8.89	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
49	20250221	090955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10960	-40	5	-0.36	84616000	7711	2.62	11010	11080	10900	14300	7700	11000	10972.62	1.33	-703	11760	11380	11170	10790	10580	11275	10685	72	3300	500	7700	10	1	14221573	1559	16.36	2.94	12	0.05	670.00	3722.00	24000	20241018	-54.33	10120	20241209	8.30	13950	-21.43	20250107	10460	4.78	20250203	24000	-54.33	20241018	10120	8.30	20241209	4.22	N	209640	500	71 억	189411	N	N	N	N
50	20250220	160948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11000	-600	5	-5.17	3265491860	292293	86.46	11550	11550	10960	15080	8120	11600	11172.13	1.67	-47622	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1564	16.42	2.96	12	2.06	670.00	3722.00	24000	20241018	-54.17	10120	20241209	8.70	13950	-21.15	20250107	10460	5.16	20250203	24000	-54.17	20241018	10120	8.70	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
51	20250220	150951	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11000	-600	5	-5.17	3145866610	281425	83.24	11550	11550	10960	15080	8120	11600	11178.28	1.67	-47278	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1564	16.42	2.96	12	1.98	670.00	3722.00	24000	20241018	-54.17	10120	20241209	8.70	13950	-21.15	20250107	10460	5.16	20250203	24000	-54.17	20241018	10120	8.70	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
52	20250220	140951	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11110	-490	5	-4.22	2385815710	212512	62.86	11550	11550	11080	15080	8120	11600	11226.66	1.67	-28021	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1580	16.58	2.98	12	1.49	670.00	3722.00	24000	20241018	-53.71	10120	20241209	9.78	13950	-20.36	20250107	10460	6.21	20250203	24000	-53.71	20241018	10120	9.78	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
53	20250220	130947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11110	-490	5	-4.22	2172930960	193365	57.20	11550	11550	11080	15080	8120	11600	11237.37	1.67	-24495	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1580	16.58	2.98	12	1.36	670.00	3722.00	24000	20241018	-53.71	10120	20241209	9.78	13950	-20.36	20250107	10460	6.21	20250203	24000	-53.71	20241018	10120	9.78	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
54	20250220	120949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11120	-480	5	-4.14	1955366100	173769	51.40	11550	11550	11110	15080	8120	11600	11252.59	1.67	-22359	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1581	16.60	2.99	12	1.22	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
55	20250220	110949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11160	-440	5	-3.79	1670747750	148205	43.84	11550	11550	11120	15080	8120	11600	11273.12	1.67	-18289	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1587	16.66	3.00	12	1.04	670.00	3722.00	24000	20241018	-53.50	10120	20241209	10.28	13950	-20.00	20250107	10460	6.69	20250203	24000	-53.50	20241018	10120	10.28	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
56	20250220	100949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11170	-430	5	-3.71	1205783150	106526	31.51	11550	11550	11150	15080	8120	11600	11319.03	1.67	-15009	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1589	16.67	3.00	12	0.75	670.00	3722.00	24000	20241018	-53.46	10120	20241209	10.38	13950	-19.93	20250107	10460	6.79	20250203	24000	-53.46	20241018	10120	10.38	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
57	20250220	090952	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11350	-250	5	-2.16	273146160	23879	7.06	11550	11550	11350	15080	8120	11600	11438.46	1.67	-1990	12073	11836	11693	11456	11313	11765	11385	72	3480	500	8120	10	1	14221573	1614	16.94	3.05	12	0.17	670.00	3722.00	24000	20241018	-52.71	10120	20241209	12.15	13950	-18.64	20250107	10460	8.51	20250203	24000	-52.71	20241018	10120	12.15	20241209	4.15	N	209640	500	71 억	237033	N	N	N	N
58	20250219	160944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11600	-160	5	-1.36	3895733660	332817	45.79	11800	11930	11550	15280	8240	11760	11705.36	1.85	-27920	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1650	17.31	3.12	12	2.34	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
59	20250219	150948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11580	-180	5	-1.53	3746763650	319946	44.02	11800	11930	11550	15280	8240	11760	11710.61	1.85	-26983	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1647	17.28	3.11	12	2.25	670.00	3722.00	24000	20241018	-51.75	10120	20241209	14.43	13950	-16.99	20250107	10460	10.71	20250203	24000	-51.75	20241018	10120	14.43	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
60	20250219	140944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11660	-100	5	-0.85	3003234760	255806	35.20	11800	11930	11590	15280	8240	11760	11740.28	1.85	-16772	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1658	17.40	3.13	12	1.80	670.00	3722.00	24000	20241018	-51.42	10120	20241209	15.22	13950	-16.42	20250107	10460	11.47	20250203	24000	-51.42	20241018	10120	15.22	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
61	20250219	130945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11730	-30	5	-0.26	2678661680	228035	31.37	11800	11930	11590	15280	8240	11760	11746.71	1.85	-12351	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1668	17.51	3.15	12	1.60	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
62	20250219	120944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11730	-30	5	-0.26	2532154870	215533	29.65	11800	11930	11590	15280	8240	11760	11748.34	1.85	-12335	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1668	17.51	3.15	12	1.52	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
63	20250219	110945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11720	-40	5	-0.34	2400641090	204304	28.11	11800	11930	11590	15280	8240	11760	11750.34	1.85	-16661	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1667	17.49	3.15	12	1.44	670.00	3722.00	24000	20241018	-51.17	10120	20241209	15.81	13950	-15.99	20250107	10460	12.05	20250203	24000	-51.17	20241018	10120	15.81	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
64	20250219	100946	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11800	40	2	0.34	1478140500	125355	17.25	11800	11930	11620	15280	8240	11760	11791.64	1.85	-4158	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1678	17.61	3.17	12	0.88	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	13950	-15.41	20250107	10460	12.81	20250203	24000	-50.83	20241018	10120	16.60	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
65	20250219	090946	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11820	60	2	0.51	348585380	29726	4.09	11800	11830	11620	15280	8240	11760	11726.62	1.85	-1904	12453	12106	11883	11536	11313	12045	11475	72	3520	500	8230	10	1	14221573	1681	17.64	3.18	12	0.21	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	10460	13.00	20250203	24000	-50.75	20241018	10120	16.80	20241209	4.18	N	209640	500	71 억	263662	N	N	N	N
66	20250218	160942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11760	0	3	0.00	8620875050	719868	161.98	11760	12230	11660	15280	8240	11760	11975.96	1.52	34762	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1672	17.55	3.16	12	5.06	670.00	3722.00	24000	20241018	-51.00	10120	20241209	16.21	13950	-15.70	20250107	10460	12.43	20250203	24000	-51.00	20241018	10120	16.21	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
67	20250218	150944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11800	40	2	0.34	8369481840	698501	157.18	11760	12230	11660	15280	8240	11760	11982.18	1.52	33001	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1678	17.61	3.17	12	4.91	670.00	3722.00	24000	20241018	-50.83	10120	20241209	16.60	13950	-15.41	20250107	10460	12.81	20250203	24000	-50.83	20241018	10120	16.60	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
68	20250218	140944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11770	10	2	0.09	7869783040	656127	147.64	11760	12230	11660	15280	8240	11760	11994.43	1.52	27773	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1674	17.57	3.16	12	4.61	670.00	3722.00	24000	20241018	-50.96	10120	20241209	16.30	13950	-15.63	20250107	10460	12.52	20250203	24000	-50.96	20241018	10120	16.30	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
69	20250218	130941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11880	120	2	1.02	7110760350	591828	133.17	11760	12230	11660	15280	8240	11760	12015.07	1.52	22615	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1690	17.73	3.19	12	4.16	670.00	3722.00	24000	20241018	-50.50	10120	20241209	17.39	13950	-14.84	20250107	10460	13.58	20250203	24000	-50.50	20241018	10120	17.39	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
70	20250218	120944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11950	190	2	1.62	6503468480	540866	121.70	11760	12230	11660	15280	8240	11760	12024.35	1.52	19212	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1699	17.84	3.21	12	3.80	670.00	3722.00	24000	20241018	-50.21	10120	20241209	18.08	13950	-14.34	20250107	10460	14.24	20250203	24000	-50.21	20241018	10120	18.08	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
71	20250218	110941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12000	240	2	2.04	5833740090	484826	109.09	11760	12230	11660	15280	8240	11760	12032.85	1.52	17877	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1707	17.91	3.22	12	3.41	670.00	3722.00	24000	20241018	-50.00	10120	20241209	18.58	13950	-13.98	20250107	10460	14.72	20250203	24000	-50.00	20241018	10120	18.58	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
72	20250218	100941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12100	340	2	2.89	3984811430	332200	74.75	11760	12150	11660	15280	8240	11760	11995.47	1.52	7377	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1721	18.06	3.25	12	2.34	670.00	3722.00	24000	20241018	-49.58	10120	20241209	19.57	13950	-13.26	20250107	10460	15.68	20250203	24000	-49.58	20241018	10120	19.57	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
73	20250218	090945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11910	150	2	1.28	552250190	46942	10.56	11760	11930	11660	15280	8240	11760	11764.56	1.52	-2308	12053	11906	11663	11516	11273	11980	11590	72	3520	500	8230	10	1	14221573	1694	17.78	3.20	12	0.33	670.00	3722.00	24000	20241018	-50.38	10120	20241209	17.69	13950	-14.62	20250107	10460	13.86	20250203	24000	-50.38	20241018	10120	17.69	20241209	4.57	N	209640	500	71 억	215774	N	N	N	N
74	20250217	160941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11760	400	2	3.52	5117185320	439180	41.43	11430	11810	11420	14760	7960	11360	11651.70	1.17	50686	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1672	17.55	3.16	12	3.09	670.00	3722.00	24000	20241018	-51.00	10120	20241209	16.21	13950	-15.70	20250107	10460	12.43	20250203	24000	-51.00	20241018	10120	16.21	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
75	20250217	150940	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11730	370	2	3.26	4960453440	425813	40.17	11430	11810	11420	14760	7960	11360	11649.54	1.17	47725	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1668	17.51	3.15	12	2.99	670.00	3722.00	24000	20241018	-51.12	10120	20241209	15.91	13950	-15.91	20250107	10460	12.14	20250203	24000	-51.12	20241018	10120	15.91	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
76	20250217	140938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11710	350	2	3.08	4585800730	393861	37.16	11430	11810	11420	14760	7960	11360	11643.38	1.17	43273	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1665	17.48	3.15	12	2.77	670.00	3722.00	24000	20241018	-51.21	10120	20241209	15.71	13950	-16.06	20250107	10460	11.95	20250203	24000	-51.21	20241018	10120	15.71	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
77	20250217	130943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11710	350	2	3.08	4134235180	355278	33.52	11430	11810	11420	14760	7960	11360	11636.82	1.17	40676	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1665	17.48	3.15	12	2.50	670.00	3722.00	24000	20241018	-51.21	10120	20241209	15.71	13950	-16.06	20250107	10460	11.95	20250203	24000	-51.21	20241018	10120	15.71	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
78	20250217	120942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11690	330	2	2.90	3440712800	296229	27.95	11430	11770	11420	14760	7960	11360	11615.26	1.17	32844	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1663	17.45	3.14	12	2.08	670.00	3722.00	24000	20241018	-51.29	10120	20241209	15.51	13950	-16.20	20250107	10460	11.76	20250203	24000	-51.29	20241018	10120	15.51	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
79	20250217	110941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11740	380	2	3.35	3027273470	260837	24.61	11430	11770	11420	14760	7960	11360	11606.24	1.17	28912	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1670	17.52	3.15	12	1.83	670.00	3722.00	24000	20241018	-51.08	10120	20241209	16.01	13950	-15.84	20250107	10460	12.24	20250203	24000	-51.08	20241018	10120	16.01	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
80	20250217	100938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11620	260	2	2.29	1839608090	159156	15.02	11430	11680	11420	14760	7960	11360	11558.84	1.17	20607	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1653	17.34	3.12	12	1.12	670.00	3722.00	24000	20241018	-51.58	10120	20241209	14.82	13950	-16.70	20250107	10460	11.09	20250203	24000	-51.58	20241018	10120	14.82	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
81	20250217	090941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11490	130	2	1.14	359538440	31280	2.95	11430	11550	11420	14760	7960	11360	11495.30	1.17	2554	12260	11810	11420	10970	10580	11615	10775	72	3400	500	7950	10	1	14221573	1634	17.15	3.09	12	0.22	670.00	3722.00	24000	20241018	-52.12	10120	20241209	13.54	13950	-17.63	20250107	10460	9.85	20250203	24000	-52.12	20241018	10120	13.54	20241209	3.89	N	209640	500	71 억	165934	N	N	N	N
82	20250214	160935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11360	-40	5	-0.35	12015466210	1053133	104.39	11450	11870	11030	14820	7980	11400	11409.32	1.09	11206	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1616	16.96	3.05	12	7.41	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
83	20250214	150934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11430	30	2	0.26	11704951860	1025842	101.68	11450	11870	11030	14820	7980	11400	11410.12	1.09	10298	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1626	17.06	3.07	12	7.21	670.00	3722.00	24000	20241018	-52.38	10120	20241209	12.94	13950	-18.06	20250107	10460	9.27	20250203	24000	-52.38	20241018	10120	12.94	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
84	20250214	140935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11320	-80	5	-0.70	7992235920	705080	69.89	11450	11630	11030	14820	7980	11400	11334.98	1.09	7724	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1610	16.90	3.04	12	4.96	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
85	20250214	130938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11250	-150	5	-1.32	7539634940	664963	65.91	11450	11630	11030	14820	7980	11400	11338.18	1.09	8877	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1600	16.79	3.02	12	4.68	670.00	3722.00	24000	20241018	-53.12	10120	20241209	11.17	13950	-19.35	20250107	10460	7.55	20250203	24000	-53.12	20241018	10120	11.17	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
86	20250214	120934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11250	-150	5	-1.32	7139295800	629394	62.39	11450	11630	11030	14820	7980	11400	11342.89	1.09	1452	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1600	16.79	3.02	12	4.43	670.00	3722.00	24000	20241018	-53.12	10120	20241209	11.17	13950	-19.35	20250107	10460	7.55	20250203	24000	-53.12	20241018	10120	11.17	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
87	20250214	110930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11440	40	2	0.35	6481363800	571228	56.62	11450	11630	11030	14820	7980	11400	11346.12	1.09	-2007	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1627	17.07	3.07	12	4.02	670.00	3722.00	24000	20241018	-52.33	10120	20241209	13.04	13950	-17.99	20250107	10460	9.37	20250203	24000	-52.33	20241018	10120	13.04	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
88	20250214	100932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11120	-280	5	-2.46	2722252200	242740	24.06	11450	11490	11030	14820	7980	11400	11212.66	1.09	-4209	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1581	16.60	2.99	12	1.71	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
89	20250214	090936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11360	-40	5	-0.35	572585940	50148	4.97	11450	11490	11330	14820	7980	11400	11418.91	1.09	-7561	12446	11922	11636	11112	10826	11780	10970	72	3420	500	7980	10	1	14221573	1616	16.96	3.05	12	0.35	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.82	N	209640	500	71 억	154749	N	N	N	N
90	20250213	160927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11400	-490	5	-4.12	11359900370	984042	281.46	12000	12160	11350	15450	8330	11890	11544.45	1.04	7051	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	6.92	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
91	20250213	150927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11430	-460	5	-3.87	10971174160	949983	271.72	12000	12160	11350	15450	8330	11890	11548.81	1.04	9720	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1626	17.06	3.07	12	6.68	670.00	3722.00	24000	20241018	-52.38	10120	20241209	12.94	13950	-18.06	20250107	10460	9.27	20250203	24000	-52.38	20241018	10120	12.94	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
92	20250213	140925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11600	-290	5	-2.44	8100139890	700991	200.50	12000	12160	11350	15450	8330	11890	11555.27	1.04	-11850	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1650	17.31	3.12	12	4.93	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
93	20250213	130926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11450	-440	5	-3.70	7103678510	614272	175.70	12000	12160	11350	15450	8330	11890	11564.39	1.04	-11552	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1628	17.09	3.08	12	4.32	670.00	3722.00	24000	20241018	-52.29	10120	20241209	13.14	13950	-17.92	20250107	10460	9.46	20250203	24000	-52.29	20241018	10120	13.14	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
94	20250213	120925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11400	-490	5	-4.12	6809356780	588569	168.34	12000	12160	11350	15450	8330	11890	11569.34	1.04	-12240	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	4.14	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
95	20250213	110925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11400	-490	5	-4.12	6183908820	533702	152.65	12000	12160	11360	15450	8330	11890	11586.82	1.04	-11908	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1621	17.01	3.06	12	3.75	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
96	20250213	100925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11480	-410	5	-3.45	4658150860	400079	114.43	12000	12160	11360	15450	8330	11890	11643.08	1.04	-3642	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1633	17.13	3.08	12	2.81	670.00	3722.00	24000	20241018	-52.17	10120	20241209	13.44	13950	-17.71	20250107	10460	9.75	20250203	24000	-52.17	20241018	10120	13.44	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
97	20250213	090921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11910	20	2	0.17	842473280	70117	20.06	12000	12160	11900	15450	8330	11890	12015.25	1.04	3292	12143	12016	11873	11746	11603	11945	11675	72	3560	500	8320	10	1	14221573	1694	17.78	3.20	12	0.49	670.00	3722.00	24000	20241018	-50.38	10120	20241209	17.69	13950	-14.62	20250107	10460	13.86	20250203	24000	-50.38	20241018	10120	17.69	20241209	3.61	N	209640	500	71 억	147699	N	N	N	N
98	20250212	160919	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11890	-170	5	-1.41	4113567790	347089	13.32	11950	12000	11730	15670	8450	12060	11851.58	1.10	-9249	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1691	17.75	3.19	12	2.44	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	13950	-14.77	20250107	10460	13.67	20250203	24000	-50.46	20241018	10120	17.49	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
99	20250212	150916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11890	-170	5	-1.41	3962019070	334337	12.83	11950	12000	11730	15670	8450	12060	11850.35	1.10	-11869	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1691	17.75	3.19	12	2.35	670.00	3722.00	24000	20241018	-50.46	10120	20241209	17.49	13950	-14.77	20250107	10460	13.67	20250203	24000	-50.46	20241018	10120	17.49	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
100	20250212	140918	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11870	-190	5	-1.58	3610255800	304731	11.70	11950	12000	11730	15670	8450	12060	11847.33	1.10	-16712	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1688	17.72	3.19	12	2.14	670.00	3722.00	24000	20241018	-50.54	10120	20241209	17.29	13950	-14.91	20250107	10460	13.48	20250203	24000	-50.54	20241018	10120	17.29	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
101	20250212	130921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11830	-230	5	-1.91	3405950460	287489	11.04	11950	12000	11730	15670	8450	12060	11847.21	1.10	-14229	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1682	17.66	3.18	12	2.02	670.00	3722.00	24000	20241018	-50.71	10120	20241209	16.90	13950	-15.20	20250107	10460	13.10	20250203	24000	-50.71	20241018	10120	16.90	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
102	20250212	120917	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11860	-200	5	-1.66	2733447340	230676	8.86	11950	12000	11730	15670	8450	12060	11849.69	1.10	-2461	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1687	17.70	3.19	12	1.62	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	10460	13.38	20250203	24000	-50.58	20241018	10120	17.19	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
103	20250212	110916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11920	-140	5	-1.16	2402730610	202828	7.79	11950	12000	11730	15670	8450	12060	11846.11	1.10	786	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1695	17.79	3.20	12	1.43	670.00	3722.00	24000	20241018	-50.33	10120	20241209	17.79	13950	-14.55	20250107	10460	13.96	20250203	24000	-50.33	20241018	10120	17.79	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
104	20250212	100910	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11860	-200	5	-1.66	1730830500	146435	5.62	11950	11970	11730	15670	8450	12060	11819.73	1.10	1326	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1687	17.70	3.19	12	1.03	670.00	3722.00	24000	20241018	-50.58	10120	20241209	17.19	13950	-14.98	20250107	10460	13.38	20250203	24000	-50.58	20241018	10120	17.19	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
105	20250212	090853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11820	-240	5	-1.99	738841440	62424	2.40	11950	11970	11770	15670	8450	12060	11835.73	1.10	6656	13446	12752	12096	11402	10746	13100	11750	72	3610	500	8440	10	1	14221573	1681	17.64	3.18	12	0.44	670.00	3722.00	24000	20241018	-50.75	10120	20241209	16.80	13950	-15.27	20250107	10460	13.00	20250203	24000	-50.75	20241018	10120	16.80	20241209	3.68	N	209640	500	71 억	156088	N	N	N	N
106	20250211	160921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12060	690	2	6.07	31745618670	2592408	832.02	11450	12790	11440	14780	7960	11370	12245.76	0.68	60526	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1715	18.00	3.24	12	18.23	670.00	3722.00	24000	20241018	-49.75	10120	20241209	19.17	13950	-13.55	20250107	10460	15.30	20250203	24000	-49.75	20241018	10120	19.17	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
107	20250211	150920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12110	740	2	6.51	31113961920	2540194	815.26	11450	12790	11440	14780	7960	11370	12248.66	0.68	61816	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1722	18.07	3.25	12	17.86	670.00	3722.00	24000	20241018	-49.54	10120	20241209	19.66	13950	-13.19	20250107	10460	15.77	20250203	24000	-49.54	20241018	10120	19.66	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
108	20250211	140920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12070	700	2	6.16	29148230160	2377358	763.00	11450	12790	11440	14780	7960	11370	12260.77	0.68	65987	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1717	18.01	3.24	12	16.72	670.00	3722.00	24000	20241018	-49.71	10120	20241209	19.27	13950	-13.48	20250107	10460	15.39	20250203	24000	-49.71	20241018	10120	19.27	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
109	20250211	130920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	12270	900	2	7.92	22869204740	1864354	598.36	11450	12790	11440	14780	7960	11370	12266.56	0.68	27696	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1745	18.31	3.30	12	13.11	670.00	3722.00	24000	20241018	-48.88	10120	20241209	21.25	13950	-12.04	20250107	10460	17.30	20250203	24000	-48.88	20241018	10120	21.25	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
110	20250211	120919	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11770	400	2	3.52	2979310620	254931	81.82	11450	11850	11440	14780	7960	11370	11686.73	0.68	34613	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1674	17.57	3.16	12	1.79	670.00	3722.00	24000	20241018	-50.96	10120	20241209	16.30	13950	-15.63	20250107	10460	12.52	20250203	24000	-50.96	20241018	10120	16.30	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
111	20250211	110920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11540	170	2	1.50	1922350530	164867	52.91	11450	11840	11440	14780	7960	11370	11660.01	0.68	825	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1641	17.22	3.10	12	1.16	670.00	3722.00	24000	20241018	-51.92	10120	20241209	14.03	13950	-17.28	20250107	10460	10.33	20250203	24000	-51.92	20241018	10120	14.03	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
112	20250211	100921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11530	160	2	1.41	1706525300	146204	46.92	11450	11840	11440	14780	7960	11370	11672.22	0.68	9125	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1640	17.21	3.10	12	1.03	670.00	3722.00	24000	20241018	-51.96	10120	20241209	13.93	13950	-17.35	20250107	10460	10.23	20250203	24000	-51.96	20241018	10120	13.93	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
113	20250211	090924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11690	320	2	2.81	1029514350	87787	28.17	11450	11840	11440	14780	7960	11370	11727.41	0.68	15416	12163	11766	11473	11076	10783	11620	10930	72	3410	500	7950	10	1	14221573	1663	17.45	3.14	12	0.62	670.00	3722.00	24000	20241018	-51.29	10120	20241209	15.51	13950	-16.20	20250107	10460	11.76	20250203	24000	-51.29	20241018	10120	15.51	20241209	3.55	N	209640	500	71 억	96422	N	N	N	N
114	20250210	160915	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11370	-220	5	-1.90	3578903690	310638	162.00	11510	11870	11180	15060	8120	11590	11521.20	0.66	2609	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1617	16.97	3.05	12	2.18	670.00	3722.00	24000	20241018	-52.62	10120	20241209	12.35	13950	-18.49	20250107	10460	8.70	20250203	24000	-52.62	20241018	10120	12.35	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
115	20250210	150914	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11400	-190	5	-1.64	3428345550	297368	155.08	11510	11870	11180	15060	8120	11590	11528.97	0.66	1907	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1621	17.01	3.06	12	2.09	670.00	3722.00	24000	20241018	-52.50	10120	20241209	12.65	13950	-18.28	20250107	10460	8.99	20250203	24000	-52.50	20241018	10120	12.65	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
116	20250210	140913	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11460	-130	5	-1.12	3032893160	262644	136.97	11510	11870	11180	15060	8120	11590	11547.54	0.66	4770	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1630	17.10	3.08	12	1.85	670.00	3722.00	24000	20241018	-52.25	10120	20241209	13.24	13950	-17.85	20250107	10460	9.56	20250203	24000	-52.25	20241018	10120	13.24	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
117	20250210	130916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11660	70	2	0.60	2781405830	240837	125.60	11510	11870	11180	15060	8120	11590	11548.91	0.66	8238	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1658	17.40	3.13	12	1.69	670.00	3722.00	24000	20241018	-51.42	10120	20241209	15.22	13950	-16.42	20250107	10460	11.47	20250203	24000	-51.42	20241018	10120	15.22	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
118	20250210	120911	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11550	-40	5	-0.35	2402269020	208172	108.56	11510	11870	11180	15060	8120	11590	11539.83	0.66	10273	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1643	17.24	3.10	12	1.46	670.00	3722.00	24000	20241018	-51.88	10120	20241209	14.13	13950	-17.20	20250107	10460	10.42	20250203	24000	-51.88	20241018	10120	14.13	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
119	20250210	110908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11560	-30	5	-0.26	2152368990	186477	97.25	11510	11870	11180	15060	8120	11590	11542.28	0.66	7530	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1644	17.25	3.11	12	1.31	670.00	3722.00	24000	20241018	-51.83	10120	20241209	14.23	13950	-17.13	20250107	10460	10.52	20250203	24000	-51.83	20241018	10120	14.23	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
120	20250210	100908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11270	-320	5	-2.76	753766700	66932	34.91	11510	11550	11180	15060	8120	11590	11261.68	0.66	-5586	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1603	16.82	3.03	12	0.47	670.00	3722.00	24000	20241018	-53.04	10120	20241209	11.36	13950	-19.21	20250107	10460	7.74	20250203	24000	-53.04	20241018	10120	11.36	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
121	20250210	090905	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11210	-380	5	-3.28	293257120	25994	13.56	11510	11550	11190	15060	8120	11590	11281.72	0.66	-6445	11983	11786	11503	11306	11023	11885	11405	72	3470	500	8110	10	1	14221573	1594	16.73	3.01	12	0.18	670.00	3722.00	24000	20241018	-53.29	10120	20241209	10.77	13950	-19.64	20250107	10460	7.17	20250203	24000	-53.29	20241018	10120	10.77	20241209	3.56	N	209640	500	71 억	93850	N	N	N	N
122	20250207	160858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11590	210	2	1.85	2186173720	189603	77.08	11340	11700	11220	14790	7970	11380	11530.12	0.59	10064	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1648	17.30	3.11	12	1.33	670.00	3722.00	24000	20241018	-51.71	10120	20241209	14.53	13950	-16.92	20250107	10460	10.80	20250203	24000	-51.71	20241018	10120	14.53	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
123	20250207	150859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11580	200	2	1.76	2025017400	175692	71.43	11340	11700	11220	14790	7970	11380	11525.96	0.59	6984	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1647	17.28	3.11	12	1.24	670.00	3722.00	24000	20241018	-51.75	10120	20241209	14.43	13950	-16.99	20250107	10460	10.71	20250203	24000	-51.75	20241018	10120	14.43	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
124	20250207	140900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11630	250	2	2.20	1758662310	152760	62.10	11340	11700	11220	14790	7970	11380	11512.59	0.59	6032	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1654	17.36	3.12	12	1.07	670.00	3722.00	24000	20241018	-51.54	10120	20241209	14.92	13950	-16.63	20250107	10460	11.19	20250203	24000	-51.54	20241018	10120	14.92	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
125	20250207	130857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11520	140	2	1.23	1364323610	118809	48.30	11340	11700	11220	14790	7970	11380	11483.34	0.59	1780	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1638	17.19	3.10	12	0.84	670.00	3722.00	24000	20241018	-52.00	10120	20241209	13.83	13950	-17.42	20250107	10460	10.13	20250203	24000	-52.00	20241018	10120	13.83	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
126	20250207	120856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11600	220	2	1.93	1263431230	110074	44.75	11340	11700	11220	14790	7970	11380	11478.02	0.59	2875	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1650	17.31	3.12	12	0.77	670.00	3722.00	24000	20241018	-51.67	10120	20241209	14.62	13950	-16.85	20250107	10460	10.90	20250203	24000	-51.67	20241018	10120	14.62	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
127	20250207	110854	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11510	130	2	1.14	1049311470	91561	37.22	11340	11700	11220	14790	7970	11380	11460.25	0.59	273	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1637	17.18	3.09	12	0.64	670.00	3722.00	24000	20241018	-52.04	10120	20241209	13.74	13950	-17.49	20250107	10460	10.04	20250203	24000	-52.04	20241018	10120	13.74	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
128	20250207	100858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11530	150	2	1.32	484718500	42746	17.38	11340	11530	11220	14790	7970	11380	11339.50	0.59	6971	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1640	17.21	3.10	12	0.30	670.00	3722.00	24000	20241018	-51.96	10120	20241209	13.93	13950	-17.35	20250107	10460	10.23	20250203	24000	-51.96	20241018	10120	13.93	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
129	20250207	090903	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11320	-60	5	-0.53	115743460	10258	4.17	11340	11360	11220	14790	7970	11380	11283.16	0.59	-2310	11833	11606	11393	11166	10953	11720	11280	72	3410	500	7960	10	1	14221573	1610	16.90	3.04	12	0.07	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.56	N	209640	500	71 억	83227	N	N	N	N
130	20250206	160835	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11380	180	2	1.61	2795700850	245067	157.09	11180	11620	11180	14560	7840	11200	11408.12	0.68	-13134	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1618	16.99	3.06	12	1.72	670.00	3722.00	24000	20241018	-52.58	10120	20241209	12.45	13950	-18.42	20250107	10460	8.80	20250203	24000	-52.58	20241018	10120	12.45	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
131	20250206	150840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11320	120	2	1.07	2624756180	229944	147.40	11180	11620	11180	14560	7840	11200	11414.99	0.68	-17790	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1610	16.90	3.04	12	1.62	670.00	3722.00	24000	20241018	-52.83	10120	20241209	11.86	13950	-18.85	20250107	10460	8.22	20250203	24000	-52.83	20241018	10120	11.86	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
132	20250206	140840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11410	210	2	1.88	2516341590	220383	141.27	11180	11620	11180	14560	7840	11200	11418.28	0.68	-18670	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1623	17.03	3.07	12	1.55	670.00	3722.00	24000	20241018	-52.46	10120	20241209	12.75	13950	-18.21	20250107	10460	9.08	20250203	24000	-52.46	20241018	10120	12.75	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
133	20250206	130837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11390	190	2	1.70	2281628700	199921	128.15	11180	11620	11180	14560	7840	11200	11412.92	0.68	-21350	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1620	17.00	3.06	12	1.41	670.00	3722.00	24000	20241018	-52.54	10120	20241209	12.55	13950	-18.35	20250107	10460	8.89	20250203	24000	-52.54	20241018	10120	12.55	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
134	20250206	120834	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11380	180	2	1.61	2120729260	185784	119.09	11180	11620	11180	14560	7840	11200	11415.31	0.68	-21097	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1618	16.99	3.06	12	1.31	670.00	3722.00	24000	20241018	-52.58	10120	20241209	12.45	13950	-18.42	20250107	10460	8.80	20250203	24000	-52.58	20241018	10120	12.45	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
135	20250206	110829	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11300	100	2	0.89	2033078750	178037	114.12	11180	11620	11180	14560	7840	11200	11419.72	0.68	-20957	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1607	16.87	3.04	12	1.25	670.00	3722.00	24000	20241018	-52.92	10120	20241209	11.66	13950	-19.00	20250107	10460	8.03	20250203	24000	-52.92	20241018	10120	11.66	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
136	20250206	100830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11470	270	2	2.41	1820907260	159299	102.11	11180	11620	11180	14560	7840	11200	11431.11	0.68	-21318	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1631	17.12	3.08	12	1.12	670.00	3722.00	24000	20241018	-52.21	10120	20241209	13.34	13950	-17.78	20250107	10460	9.66	20250203	24000	-52.21	20241018	10120	13.34	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
137	20250206	090841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11350	150	2	1.34	251520960	22288	14.29	11180	11390	11180	14560	7840	11200	11286.00	0.68	-8039	11580	11390	11280	11090	10980	11335	11035	72	3360	500	7840	10	1	14221573	1614	16.94	3.05	12	0.16	670.00	3722.00	24000	20241018	-52.71	10120	20241209	12.15	13950	-18.64	20250107	10460	8.51	20250203	24000	-52.71	20241018	10120	12.15	20241209	3.69	N	209640	500	71 억	96815	N	N	N	N
138	20250205	160827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11200	80	2	0.72	1741597300	154132	43.62	11440	11470	11170	14450	7790	11120	11299.44	0.57	15665	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1593	16.72	3.01	12	1.08	670.00	3722.00	24000	20241018	-53.33	10120	20241209	10.67	13950	-19.71	20250107	10460	7.07	20250203	24000	-53.33	20241018	10120	10.67	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
139	20250205	150830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11240	120	2	1.08	1636411310	144767	40.97	11440	11470	11170	14450	7790	11120	11303.76	0.57	10754	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1599	16.78	3.02	12	1.02	670.00	3722.00	24000	20241018	-53.17	10120	20241209	11.07	13950	-19.43	20250107	10460	7.46	20250203	24000	-53.17	20241018	10120	11.07	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
140	20250205	140829	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11230	110	2	0.99	1506839310	133275	37.72	11440	11470	11170	14450	7790	11120	11306.24	0.57	4671	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1597	16.76	3.02	12	0.94	670.00	3722.00	24000	20241018	-53.21	10120	20241209	10.97	13950	-19.50	20250107	10460	7.36	20250203	24000	-53.21	20241018	10120	10.97	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
141	20250205	130828	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11310	190	2	1.71	1177524260	103916	29.41	11440	11470	11200	14450	7790	11120	11331.50	0.57	367	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1608	16.88	3.04	12	0.73	670.00	3722.00	24000	20241018	-52.88	10120	20241209	11.76	13950	-18.92	20250107	10460	8.13	20250203	24000	-52.88	20241018	10120	11.76	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
142	20250205	120831	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11290	170	2	1.53	1089005780	96073	27.19	11440	11470	11200	14450	7790	11120	11335.19	0.57	-1434	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1606	16.85	3.03	12	0.68	670.00	3722.00	24000	20241018	-52.96	10120	20241209	11.56	13950	-19.07	20250107	10460	7.93	20250203	24000	-52.96	20241018	10120	11.56	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
143	20250205	110827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11240	120	2	1.08	987627830	87066	24.64	11440	11470	11200	14450	7790	11120	11343.44	0.57	-2284	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1599	16.78	3.02	12	0.61	670.00	3722.00	24000	20241018	-53.17	10120	20241209	11.07	13950	-19.43	20250107	10460	7.46	20250203	24000	-53.17	20241018	10120	11.07	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
144	20250205	100838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11300	180	2	1.62	729517690	64156	18.16	11440	11470	11250	14450	7790	11120	11371.00	0.57	-5760	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1607	16.87	3.04	12	0.45	670.00	3722.00	24000	20241018	-52.92	10120	20241209	11.66	13950	-19.00	20250107	10460	8.03	20250203	24000	-52.92	20241018	10120	11.66	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
145	20250205	090841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11360	240	2	2.16	363905860	31894	9.03	11440	11470	11360	14450	7790	11120	11409.85	0.57	-4627	11640	11380	10970	10710	10300	11510	10840	72	3330	500	7780	10	1	14221573	1616	16.96	3.05	12	0.22	670.00	3722.00	24000	20241018	-52.67	10120	20241209	12.25	13950	-18.57	20250107	10460	8.60	20250203	24000	-52.67	20241018	10120	12.25	20241209	3.71	N	209640	500	71 억	81451	N	N	N	N
146	20250204	160809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11120	590	2	5.60	3873773380	352112	156.57	10600	11230	10560	13680	7380	10530	11001.76	0.35	31897	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1581	16.60	2.99	12	2.48	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
147	20250204	150821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11120	590	2	5.60	3784782390	344107	153.01	10600	11230	10560	13680	7380	10530	10999.20	0.35	31117	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1581	16.60	2.99	12	2.42	670.00	3722.00	24000	20241018	-53.67	10120	20241209	9.88	13950	-20.29	20250107	10460	6.31	20250203	24000	-53.67	20241018	10120	9.88	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
148	20250204	140820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11170	640	2	6.08	3444132600	313397	139.35	10600	11230	10560	13680	7380	10530	10990.05	0.35	19625	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1589	16.67	3.00	12	2.20	670.00	3722.00	24000	20241018	-53.46	10120	20241209	10.38	13950	-19.93	20250107	10460	6.79	20250203	24000	-53.46	20241018	10120	10.38	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
149	20250204	130823	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11110	580	2	5.51	3045773370	277757	123.51	10600	11160	10560	13680	7380	10530	10966.00	0.35	11981	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1580	16.58	2.98	12	1.95	670.00	3722.00	24000	20241018	-53.71	10120	20241209	9.78	13950	-20.36	20250107	10460	6.21	20250203	24000	-53.71	20241018	10120	9.78	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
150	20250204	120830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11130	600	2	5.70	2862192800	261207	116.15	10600	11160	10560	13680	7380	10530	10957.98	0.35	5277	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1583	16.61	2.99	12	1.84	670.00	3722.00	24000	20241018	-53.62	10120	20241209	9.98	13950	-20.22	20250107	10460	6.41	20250203	24000	-53.62	20241018	10120	9.98	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
151	20250204	110812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11020	490	2	4.65	2533768700	231567	102.97	10600	11150	10560	13680	7380	10530	10942.29	0.35	509	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1567	16.45	2.96	12	1.63	670.00	3722.00	24000	20241018	-54.08	10120	20241209	8.89	13950	-21.00	20250107	10460	5.35	20250203	24000	-54.08	20241018	10120	8.89	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
152	20250204	100818	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10770	240	2	2.28	554125500	51802	23.03	10600	10790	10560	13680	7380	10530	10697.81	0.35	15139	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1532	16.07	2.89	12	0.36	670.00	3722.00	24000	20241018	-55.12	10120	20241209	6.42	13950	-22.80	20250107	10460	2.96	20250203	24000	-55.12	20241018	10120	6.42	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N
153	20250204	090820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10610	80	2	0.76	149755990	14067	6.25	10600	10730	10560	13680	7380	10530	10648.03	0.35	831	11310	10920	10690	10300	10070	10805	10185	72	3150	500	7370	10	1	14221573	1509	15.84	2.85	12	0.10	670.00	3722.00	24000	20241018	-55.79	10120	20241209	4.84	13950	-23.94	20250107	10460	1.43	20250203	24000	-55.79	20241018	10120	4.84	20241209	3.67	N	209640	500	71 억	49502	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History