KissMeData/064290/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11480	-780	5	-6.36	1855557400	159403	130.78	11900	11940	11430	15930	8590	12260	11641.86	-5359	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1477	-13.60	2.48	12	1.24	-844.00	4623.00	40900	20240307	-71.93	8350	20241209	37.49	17110	-32.90	20250219	9790	17.26	20250102	40900	-71.93	20240307	8350	37.49	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
3	20250228	150630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11640	-620	5	-5.06	1694182430	145394	119.28	11900	11940	11430	15930	8590	12260	11652.35	-5910	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1497	-13.79	2.52	12	1.13	-844.00	4623.00	40900	20240307	-71.54	8350	20241209	39.40	17110	-31.97	20250219	9790	18.90	20250102	40900	-71.54	20240307	8350	39.40	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
4	20250228	140631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11670	-590	5	-4.81	1551663600	133115	109.21	11900	11940	11430	15930	8590	12260	11656.56	-3560	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1501	-13.83	2.52	12	1.03	-844.00	4623.00	40900	20240307	-71.47	8350	20241209	39.76	17110	-31.79	20250219	9790	19.20	20250102	40900	-71.47	20240307	8350	39.76	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
5	20250228	130629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11460	-800	5	-6.53	1454598380	124727	102.33	11900	11940	11430	15930	8590	12260	11662.26	-1505	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1474	-13.58	2.48	12	0.97	-844.00	4623.00	40900	20240307	-71.98	8350	20241209	37.25	17110	-33.02	20250219	9790	17.06	20250102	40900	-71.98	20240307	8350	37.25	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
6	20250228	120627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11510	-750	5	-6.12	1358341940	116334	95.44	11900	11940	11460	15930	8590	12260	11676.22	-1272	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1481	-13.64	2.49	12	0.90	-844.00	4623.00	40900	20240307	-71.86	8350	20241209	37.84	17110	-32.73	20250219	9790	17.57	20250102	40900	-71.86	20240307	8350	37.84	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
7	20250228	110627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11570	-690	5	-5.63	1013986620	86401	70.89	11900	11940	11560	15930	8590	12260	11735.82	-1008	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1488	-13.71	2.50	12	0.67	-844.00	4623.00	40900	20240307	-71.71	8350	20241209	38.56	17110	-32.38	20250219	9790	18.18	20250102	40900	-71.71	20240307	8350	38.56	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
8	20250228	100625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11630	-630	5	-5.14	645280220	54746	44.92	11900	11940	11630	15930	8590	12260	11786.80	1497	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1496	-13.78	2.52	12	0.43	-844.00	4623.00	40900	20240307	-71.56	8350	20241209	39.28	17110	-32.03	20250219	9790	18.79	20250102	40900	-71.56	20240307	8350	39.28	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
9	20250228	090629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11850	-410	5	-3.34	132143260	11150	9.15	11900	11900	11790	15930	8590	12260	11851.41	2296	13300	12780	12520	12000	11740	12650	11870	64	3670	500	8580	10	1	12863962	1524	-14.04	2.56	12	0.09	-844.00	4623.00	40900	20240307	-71.03	8350	20241209	41.92	17110	-30.74	20250219	9790	21.04	20250102	40900	-71.03	20240307	8350	41.92	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
10	20250227	160623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12260	-530	5	-4.14	1507369390	120533	93.31	12890	13040	12260	16620	8960	12790	12506.52	-15666	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1577	-14.53	2.65	12	0.94	-844.00	4623.00	40900	20240307	-70.02	8350	20241209	46.83	17110	-28.35	20250219	9790	25.23	20250102	40900	-70.02	20240307	8350	46.83	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
11	20250227	150621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12340	-450	5	-3.52	1398919000	111698	86.47	12890	13040	12260	16620	8960	12790	12524.12	-14482	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1587	-14.62	2.67	12	0.87	-844.00	4623.00	40900	20240307	-69.83	8350	20241209	47.78	17110	-27.88	20250219	9790	26.05	20250102	40900	-69.83	20240307	8350	47.78	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
12	20250227	140623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12350	-440	5	-3.44	1309440080	104434	80.85	12890	13040	12260	16620	8960	12790	12538.45	-13426	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1589	-14.63	2.67	12	0.81	-844.00	4623.00	40900	20240307	-69.80	8350	20241209	47.90	17110	-27.82	20250219	9790	26.15	20250102	40900	-69.80	20240307	8350	47.90	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
13	20250227	130622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12290	-500	5	-3.91	1260092100	100436	77.75	12890	13040	12260	16620	8960	12790	12546.22	-12598	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1581	-14.56	2.66	12	0.78	-844.00	4623.00	40900	20240307	-69.95	8350	20241209	47.19	17110	-28.17	20250219	9790	25.54	20250102	40900	-69.95	20240307	8350	47.19	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
14	20250227	120620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12370	-420	5	-3.28	1149416530	91470	70.81	12890	13040	12260	16620	8960	12790	12566.05	-11774	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1591	-14.66	2.68	12	0.71	-844.00	4623.00	40900	20240307	-69.76	8350	20241209	48.14	17110	-27.70	20250219	9790	26.35	20250102	40900	-69.76	20240307	8350	48.14	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
15	20250227	110625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12330	-460	5	-3.60	1073826310	85360	66.08	12890	13040	12260	16620	8960	12790	12579.97	-11971	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1586	-14.61	2.67	12	0.66	-844.00	4623.00	40900	20240307	-69.85	8350	20241209	47.66	17110	-27.94	20250219	9790	25.94	20250102	40900	-69.85	20240307	8350	47.66	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
16	20250227	100643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12600	-190	5	-1.49	499740680	39186	30.33	12890	13040	12560	16620	8960	12790	12753.04	-17278	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1621	-14.93	2.73	12	0.30	-844.00	4623.00	40900	20240307	-69.19	8350	20241209	50.90	17110	-26.36	20250219	9790	28.70	20250102	40900	-69.19	20240307	8350	50.90	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
17	20250227	090642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12970	180	2	1.41	142567220	11037	8.54	12890	13040	12830	16620	8960	12790	12917.21	239	13183	12986	12843	12646	12503	12915	12575	64	3830	500	8950	10	1	12863962	1668	-15.37	2.81	12	0.09	-844.00	4623.00	40900	20240307	-68.29	8350	20241209	55.33	17110	-24.20	20250219	9790	32.48	20250102	40900	-68.29	20240307	8350	55.33	20241209	3.09	N	064290	500	64 억	N	N	0	N	N
18	20250226	160621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12790	-380	5	-2.89	1631879830	127573	113.33	13000	13040	12700	17120	9220	13170	12791.74	20408	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1645	-15.15	2.77	12	0.99	-844.00	4623.00	40900	20240307	-68.73	8350	20241209	53.17	17110	-25.25	20250219	9790	30.64	20250102	40900	-68.73	20240307	8350	53.17	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
19	20250226	150624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12760	-410	5	-3.11	1545443240	120812	107.32	13000	13040	12700	17120	9220	13170	12792.13	18106	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1641	-15.12	2.76	12	0.94	-844.00	4623.00	40900	20240307	-68.80	8350	20241209	52.81	17110	-25.42	20250219	9790	30.34	20250102	40900	-68.80	20240307	8350	52.81	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
20	20250226	140623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12770	-400	5	-3.04	1419940780	110964	98.57	13000	13040	12700	17120	9220	13170	12796.41	15621	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1643	-15.13	2.76	12	0.86	-844.00	4623.00	40900	20240307	-68.78	8350	20241209	52.93	17110	-25.37	20250219	9790	30.44	20250102	40900	-68.78	20240307	8350	52.93	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
21	20250226	130621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12750	-420	5	-3.19	1237971570	96667	85.87	13000	13040	12700	17120	9220	13170	12806.56	16305	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1640	-15.11	2.76	12	0.75	-844.00	4623.00	40900	20240307	-68.83	8350	20241209	52.69	17110	-25.48	20250219	9790	30.23	20250102	40900	-68.83	20240307	8350	52.69	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
22	20250226	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12750	-420	5	-3.19	950731570	74107	65.83	13000	13040	12700	17120	9220	13170	12829.17	11881	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1640	-15.11	2.76	12	0.58	-844.00	4623.00	40900	20240307	-68.83	8350	20241209	52.69	17110	-25.48	20250219	9790	30.23	20250102	40900	-68.83	20240307	8350	52.69	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
23	20250226	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12830	-340	5	-2.58	822029330	64037	56.89	13000	13040	12700	17120	9220	13170	12836.79	9896	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1650	-15.20	2.78	12	0.50	-844.00	4623.00	40900	20240307	-68.63	8350	20241209	53.65	17110	-25.01	20250219	9790	31.05	20250102	40900	-68.63	20240307	8350	53.65	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
24	20250226	100621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12860	-310	5	-2.35	530970030	41306	36.69	13000	13040	12700	17120	9220	13170	12854.55	5647	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1654	-15.24	2.78	12	0.32	-844.00	4623.00	40900	20240307	-68.56	8350	20241209	54.01	17110	-24.84	20250219	9790	31.36	20250102	40900	-68.56	20240307	8350	54.01	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
25	20250226	090627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12980	-190	5	-1.44	103251900	8030	7.13	13000	13000	12710	17120	9220	13170	12858.27	2389	14150	13660	13400	12910	12650	13530	12780	64	3950	500	9210	10	1	12863962	1670	-15.38	2.81	12	0.06	-844.00	4623.00	40900	20240307	-68.26	8350	20241209	55.45	17110	-24.14	20250219	9790	32.58	20250102	40900	-68.26	20240307	8350	55.45	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
26	20250225	160618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13170	-620	5	-4.50	1487711820	110646	101.97	13760	13890	13140	17920	9660	13790	13446.80	-4728	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1694	-15.60	2.85	12	0.86	-844.00	4623.00	40900	20240307	-67.80	8350	20241209	57.72	17110	-23.03	20250219	9790	34.53	20250102	40900	-67.80	20240307	8350	57.72	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
27	20250225	150619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13230	-560	5	-4.06	1272485870	94398	87.00	13760	13890	13140	17920	9660	13790	13479.35	-4255	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1702	-15.68	2.86	12	0.73	-844.00	4623.00	40900	20240307	-67.65	8350	20241209	58.44	17110	-22.68	20250219	9790	35.14	20250102	40900	-67.65	20240307	8350	58.44	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
28	20250225	140618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-410	5	-2.97	912340040	67208	61.94	13760	13890	13350	17920	9660	13790	13574.23	-6638	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1721	-15.85	2.89	12	0.52	-844.00	4623.00	40900	20240307	-67.29	8350	20241209	60.24	17110	-21.80	20250219	9790	36.67	20250102	40900	-67.29	20240307	8350	60.24	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
29	20250225	130619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	-280	5	-2.03	712082430	52291	48.19	13760	13890	13460	17920	9660	13790	13617.02	-8038	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1738	-16.01	2.92	12	0.41	-844.00	4623.00	40900	20240307	-66.97	8350	20241209	61.80	17110	-21.04	20250219	9790	38.00	20250102	40900	-66.97	20240307	8350	61.80	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
30	20250225	120616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13630	-160	5	-1.16	561707200	41168	37.94	13760	13890	13490	17920	9660	13790	13643.56	-6869	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1753	-16.15	2.95	12	0.32	-844.00	4623.00	40900	20240307	-66.67	8350	20241209	63.23	17110	-20.34	20250219	9790	39.22	20250102	40900	-66.67	20240307	8350	63.23	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
31	20250225	110617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13650	-140	5	-1.02	456341590	33417	30.80	13760	13890	13490	17920	9660	13790	13655.16	-6858	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1756	-16.17	2.95	12	0.26	-844.00	4623.00	40900	20240307	-66.63	8350	20241209	63.47	17110	-20.22	20250219	9790	39.43	20250102	40900	-66.63	20240307	8350	63.47	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
32	20250225	100616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13880	90	2	0.65	242690760	17820	16.42	13760	13890	13490	17920	9660	13790	13617.07	-3398	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1786	-16.45	3.00	12	0.14	-844.00	4623.00	40900	20240307	-66.06	8350	20241209	66.23	17110	-18.88	20250219	9790	41.78	20250102	40900	-66.06	20240307	8350	66.23	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
33	20250225	090621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13520	-270	5	-1.96	72704380	5344	4.92	13760	13760	13490	17920	9660	13790	13597.66	-3773	14183	13986	13683	13486	13183	14085	13585	64	4130	500	9650	10	1	12863962	1739	-16.02	2.92	12	0.04	-844.00	4623.00	40900	20240307	-66.94	8350	20241209	61.92	17110	-20.98	20250219	9790	38.10	20250102	40900	-66.94	20240307	8350	61.92	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
34	20250224	160614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13790	-310	5	-2.20	1463875460	107582	100.22	13720	13880	13380	18330	9870	14100	13606.82	-8700	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1774	-16.34	2.98	12	0.84	-844.00	4623.00	40900	20240307	-66.28	8350	20241209	65.15	17110	-19.40	20250219	9790	40.86	20250102	40900	-66.28	20240307	8350	65.15	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
35	20250224	150613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13800	-300	5	-2.13	1402003900	103101	96.05	13720	13880	13380	18330	9870	14100	13598.35	-8319	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1775	-16.35	2.99	12	0.80	-844.00	4623.00	40900	20240307	-66.26	8350	20241209	65.27	17110	-19.35	20250219	9790	40.96	20250102	40900	-66.26	20240307	8350	65.27	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
36	20250224	140612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13700	-400	5	-2.84	1301895790	95834	89.28	13720	13880	13380	18330	9870	14100	13584.90	-11264	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1762	-16.23	2.96	12	0.74	-844.00	4623.00	40900	20240307	-66.50	8350	20241209	64.07	17110	-19.93	20250219	9790	39.94	20250102	40900	-66.50	20240307	8350	64.07	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
37	20250224	130615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13690	-410	5	-2.91	1236646840	91071	84.84	13720	13880	13380	18330	9870	14100	13578.93	-11851	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1761	-16.22	2.96	12	0.71	-844.00	4623.00	40900	20240307	-66.53	8350	20241209	63.95	17110	-19.99	20250219	9790	39.84	20250102	40900	-66.53	20240307	8350	63.95	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
38	20250224	120611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13610	-490	5	-3.48	1187080600	87454	81.47	13720	13880	13380	18330	9870	14100	13573.77	-10831	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1751	-16.13	2.94	12	0.68	-844.00	4623.00	40900	20240307	-66.72	8350	20241209	62.99	17110	-20.46	20250219	9790	39.02	20250102	40900	-66.72	20240307	8350	62.99	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
39	20250224	110610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13460	-640	5	-4.54	1085777330	79996	74.52	13720	13880	13380	18330	9870	14100	13572.89	-12349	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1731	-15.95	2.91	12	0.62	-844.00	4623.00	40900	20240307	-67.09	8350	20241209	61.20	17110	-21.33	20250219	9790	37.49	20250102	40900	-67.09	20240307	8350	61.20	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
40	20250224	100610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13430	-670	5	-4.75	981081000	72207	67.27	13720	13880	13380	18330	9870	14100	13587.06	-10940	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1728	-15.91	2.91	12	0.56	-844.00	4623.00	40900	20240307	-67.16	8350	20241209	60.84	17110	-21.51	20250219	9790	37.18	20250102	40900	-67.16	20240307	8350	60.84	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
41	20250224	090615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13560	-540	5	-3.83	306931810	22458	20.92	13720	13850	13560	18330	9870	14100	13666.91	-341	14660	14380	14120	13840	13580	14250	13710	64	4230	500	9870	10	1	12863962	1744	-16.07	2.93	12	0.17	-844.00	4623.00	40900	20240307	-66.85	8350	20241209	62.40	17110	-20.75	20250219	9790	38.51	20250102	40900	-66.85	20240307	8350	62.40	20241209	2.91	N	064290	500	64 억	N	N	0	N	N
42	20250221	160609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14100	-150	5	-1.05	1497147390	106493	34.11	14350	14400	13860	18520	9980	14250	14058.35	-5433	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1814	-16.71	3.05	12	0.83	-844.00	4623.00	40900	20240307	-65.53	8350	20241209	68.86	17110	-17.59	20250219	9790	44.02	20250102	40900	-65.53	20240307	8350	68.86	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
43	20250221	150612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14190	-60	5	-0.42	1373899220	97769	31.32	14350	14400	13860	18520	9980	14250	14052.18	-3881	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1825	-16.81	3.07	12	0.76	-844.00	4623.00	40900	20240307	-65.31	8350	20241209	69.94	17110	-17.07	20250219	9790	44.94	20250102	40900	-65.31	20240307	8350	69.94	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
44	20250221	140611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13990	-260	5	-1.82	1205208890	85832	27.49	14350	14400	13860	18520	9980	14250	14041.09	-4756	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1800	-16.58	3.03	12	0.67	-844.00	4623.00	40900	20240307	-65.79	8350	20241209	67.54	17110	-18.23	20250219	9790	42.90	20250102	40900	-65.79	20240307	8350	67.54	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
45	20250221	130610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14080	-170	5	-1.19	1148412610	81779	26.19	14350	14400	13860	18520	9980	14250	14042.47	-2515	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1811	-16.68	3.05	12	0.64	-844.00	4623.00	40900	20240307	-65.57	8350	20241209	68.62	17110	-17.71	20250219	9790	43.82	20250102	40900	-65.57	20240307	8350	68.62	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
46	20250221	120611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14000	-250	5	-1.75	1022292410	72788	23.31	14350	14400	13860	18520	9980	14250	14044.34	-2053	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1801	-16.59	3.03	12	0.57	-844.00	4623.00	40900	20240307	-65.77	8350	20241209	67.66	17110	-18.18	20250219	9790	43.00	20250102	40900	-65.77	20240307	8350	67.66	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
47	20250221	110608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13980	-270	5	-1.89	903437340	64278	20.59	14350	14400	13860	18520	9980	14250	14054.67	-2027	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1798	-16.56	3.02	12	0.50	-844.00	4623.00	40900	20240307	-65.82	8350	20241209	67.43	17110	-18.29	20250219	9790	42.80	20250102	40900	-65.82	20240307	8350	67.43	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
48	20250221	100610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13980	-270	5	-1.89	710263890	50421	16.15	14350	14400	13870	18520	9980	14250	14086.14	-2292	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1798	-16.56	3.02	12	0.39	-844.00	4623.00	40900	20240307	-65.82	8350	20241209	67.43	17110	-18.29	20250219	9790	42.80	20250102	40900	-65.82	20240307	8350	67.43	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
49	20250221	090610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14150	-100	5	-0.70	174641540	12274	3.93	14350	14400	14050	18520	9980	14250	14228.29	-5755	15596	14922	14566	13892	13536	14745	13715	64	4270	500	9970	10	1	12863962	1820	-16.77	3.06	12	0.10	-844.00	4623.00	40900	20240307	-65.40	8350	20241209	69.46	17110	-17.30	20250219	9790	44.54	20250102	40900	-65.40	20240307	8350	69.46	20241209	3.02	N	064290	500	64 억	N	N	0	N	N
50	20250220	160607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14250	-1000	5	-6.56	4529112130	309987	15.20	15240	15240	14210	19820	10680	15250	14608.94	-50462	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1833	-16.88	3.08	12	2.41	-844.00	4623.00	40900	20240307	-65.16	8350	20241209	70.66	17110	-16.72	20250219	9790	45.56	20250102	40900	-65.16	20240307	8350	70.66	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
51	20250220	150608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14340	-910	5	-5.97	4279657990	292519	14.34	15240	15240	14210	19820	10680	15250	14628.12	-47399	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1845	-16.99	3.10	12	2.27	-844.00	4623.00	40900	20240307	-64.94	8350	20241209	71.74	17110	-16.19	20250219	9790	46.48	20250102	40900	-64.94	20240307	8350	71.74	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
52	20250220	140609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14460	-790	5	-5.18	3981399220	271724	13.32	15240	15240	14210	19820	10680	15250	14650.04	-48183	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1860	-17.13	3.13	12	2.11	-844.00	4623.00	40900	20240307	-64.65	8350	20241209	73.17	17110	-15.49	20250219	9790	47.70	20250102	40900	-64.65	20240307	8350	73.17	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
53	20250220	130606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14310	-940	5	-6.16	3463471000	235632	11.55	15240	15240	14300	19820	10680	15250	14696.17	-50733	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1841	-16.95	3.10	12	1.83	-844.00	4623.00	40900	20240307	-65.01	8350	20241209	71.38	17110	-16.36	20250219	9790	46.17	20250102	40900	-65.01	20240307	8350	71.38	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
54	20250220	120607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14380	-870	5	-5.70	3102822090	210485	10.32	15240	15240	14360	19820	10680	15250	14738.75	-41162	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1850	-17.04	3.11	12	1.64	-844.00	4623.00	40900	20240307	-64.84	8350	20241209	72.22	17110	-15.96	20250219	9790	46.88	20250102	40900	-64.84	20240307	8350	72.22	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
55	20250220	110607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14660	-590	5	-3.87	2418836220	163346	8.01	15240	15240	14490	19820	10680	15250	14805.19	-12952	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1886	-17.37	3.17	12	1.27	-844.00	4623.00	40900	20240307	-64.16	8350	20241209	75.57	17110	-14.32	20250219	9790	49.74	20250102	40900	-64.16	20240307	8350	75.57	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
56	20250220	100606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14500	-750	5	-4.92	2068560470	139396	6.83	15240	15240	14490	19820	10680	15250	14836.33	-13080	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1865	-17.18	3.14	12	1.08	-844.00	4623.00	40900	20240307	-64.55	8350	20241209	73.65	17110	-15.25	20250219	9790	48.11	20250102	40900	-64.55	20240307	8350	73.65	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
57	20250220	090610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15090	-160	5	-1.05	509010840	33758	1.65	15240	15240	14910	19820	10680	15250	15072.71	-3100	17950	16600	15760	14410	13570	17275	15085	64	4570	500	10670	10	1	12863962	1941	-17.88	3.26	12	0.26	-844.00	4623.00	40900	20240307	-63.11	8350	20241209	80.72	17110	-11.81	20250219	9790	54.14	20250102	40900	-63.11	20240307	8350	80.72	20241209	3.06	N	064290	500	64 억	N	N	0	N	N
58	20250219	160605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15250	950	2	6.64	32356073720	2030020	1803.48	15010	17110	14920	18590	10010	14300	15939.28	133006	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	1962	-18.07	3.30	12	15.78	-844.00	4623.00	40900	20240307	-62.71	8350	20241209	82.63	17110	-10.87	20250219	9790	55.77	20250102	40900	-62.71	20240307	8350	82.63	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
59	20250219	150606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15210	910	2	6.36	31941285040	2002759	1779.27	15010	17110	14920	18590	10010	14300	15948.64	126748	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	1957	-18.02	3.29	12	15.57	-844.00	4623.00	40900	20240307	-62.81	8350	20241209	82.16	17110	-11.10	20250219	9790	55.36	20250102	40900	-62.81	20240307	8350	82.16	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
60	20250219	140603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15270	970	2	6.78	31279803390	1959265	1740.62	15010	17110	14920	18590	10010	14300	15965.07	134661	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	1964	-18.09	3.30	12	15.23	-844.00	4623.00	40900	20240307	-62.67	8350	20241209	82.87	17110	-10.75	20250219	9790	55.98	20250102	40900	-62.67	20240307	8350	82.87	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
61	20250219	130605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15780	1480	2	10.35	29507994820	1843677	1637.94	15010	17110	14920	18590	10010	14300	16004.97	104609	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	2030	-18.70	3.41	12	14.33	-844.00	4623.00	40900	20240307	-61.42	8350	20241209	88.98	17110	-7.77	20250219	9790	61.18	20250102	40900	-61.42	20240307	8350	88.98	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
62	20250219	120604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15770	1470	2	10.28	28577374350	1784503	1585.37	15010	17110	14920	18590	10010	14300	16014.19	113885	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	2029	-18.68	3.41	12	13.87	-844.00	4623.00	40900	20240307	-61.44	8350	20241209	88.86	17110	-7.83	20250219	9790	61.08	20250102	40900	-61.44	20240307	8350	88.86	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
63	20250219	110605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16000	1700	2	11.89	27520635990	1718076	1526.35	15010	17110	14920	18590	10010	14300	16018.29	117409	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	2058	-18.96	3.46	12	13.36	-844.00	4623.00	40900	20240307	-60.88	8350	20241209	91.62	17110	-6.49	20250219	9790	63.43	20250102	40900	-60.88	20240307	8350	91.62	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
64	20250219	100604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	16100	1800	2	12.59	24471964780	1526132	1355.83	15010	17110	14920	18590	10010	14300	16035.29	128584	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	2071	-19.08	3.48	12	11.86	-844.00	4623.00	40900	20240307	-60.64	8350	20241209	92.81	17110	-5.90	20250219	9790	64.45	20250102	40900	-60.64	20240307	8350	92.81	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
65	20250219	090606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15620	1320	2	9.23	5200682940	334065	296.79	15010	16000	14920	18590	10010	14300	15567.88	9683	14686	14492	14266	14072	13846	14510	14090	64	4290	500	10010	10	1	12863962	2009	-18.51	3.38	12	2.60	-844.00	4623.00	40900	20240307	-61.81	8350	20241209	87.07	16000	-2.38	20250219	9790	59.55	20250102	40900	-61.81	20240307	8350	87.07	20241209	3.18	N	064290	500	64 억	N	N	0	N	N
66	20250218	160603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14300	0	3	0.00	1591095950	111694	57.51	14300	14460	14040	18590	10010	14300	14245.12	-2783	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1840	-16.94	3.09	12	0.87	-844.00	4623.00	40900	20240307	-65.04	8350	20241209	71.26	15600	-8.33	20250120	9790	46.07	20250102	40900	-65.04	20240307	8350	71.26	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
67	20250218	150604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14340	40	2	0.28	1490285350	104656	53.88	14300	14460	14040	18590	10010	14300	14239.85	-2541	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1845	-16.99	3.10	12	0.81	-844.00	4623.00	40900	20240307	-64.94	8350	20241209	71.74	15600	-8.08	20250120	9790	46.48	20250102	40900	-64.94	20240307	8350	71.74	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
68	20250218	140604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14300	0	3	0.00	1220850580	85840	44.19	14300	14460	14040	18590	10010	14300	14222.40	1141	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1840	-16.94	3.09	12	0.67	-844.00	4623.00	40900	20240307	-65.04	8350	20241209	71.26	15600	-8.33	20250120	9790	46.07	20250102	40900	-65.04	20240307	8350	71.26	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
69	20250218	130602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	20	2	0.14	1131844520	79615	40.99	14300	14460	14040	18590	10010	14300	14216.47	119	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1842	-16.97	3.10	12	0.62	-844.00	4623.00	40900	20240307	-64.99	8350	20241209	71.50	15600	-8.21	20250120	9790	46.27	20250102	40900	-64.99	20240307	8350	71.50	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
70	20250218	120603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14370	70	2	0.49	981141210	69069	35.56	14300	14460	14040	18590	10010	14300	14205.23	2242	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1849	-17.03	3.11	12	0.54	-844.00	4623.00	40900	20240307	-64.87	8350	20241209	72.10	15600	-7.88	20250120	9790	46.78	20250102	40900	-64.87	20240307	8350	72.10	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
71	20250218	110602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14210	-90	5	-0.63	790786870	55791	28.72	14300	14460	14040	18590	10010	14300	14174.09	5567	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1828	-16.84	3.07	12	0.43	-844.00	4623.00	40900	20240307	-65.26	8350	20241209	70.18	15600	-8.91	20250120	9790	45.15	20250102	40900	-65.26	20240307	8350	70.18	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
72	20250218	100602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14130	-170	5	-1.19	660570000	46603	23.99	14300	14460	14040	18590	10010	14300	14174.41	6496	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1818	-16.74	3.06	12	0.36	-844.00	4623.00	40900	20240307	-65.45	8350	20241209	69.22	15600	-9.42	20250120	9790	44.33	20250102	40900	-65.45	20240307	8350	69.22	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
73	20250218	090604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	150	2	1.05	118573140	8291	4.27	14300	14460	14220	18590	10010	14300	14301.43	-1192	14880	14590	14390	14100	13900	14490	14000	64	4290	500	10010	10	1	12863962	1859	-17.12	3.13	12	0.06	-844.00	4623.00	40900	20240307	-64.67	8350	20241209	73.05	15600	-7.37	20250120	9790	47.60	20250102	40900	-64.67	20240307	8350	73.05	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
74	20250217	160603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14300	130	2	0.92	2783737800	193581	39.37	14540	14680	14190	18420	9920	14170	14380.25	-2133	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1840	-16.94	3.09	12	1.50	-844.00	4623.00	40900	20240307	-65.04	8350	20241209	71.26	15600	-8.33	20250120	9790	46.07	20250102	40900	-65.04	20240307	8350	71.26	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
75	20250217	150601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14360	190	2	1.34	2597624820	180584	36.72	14540	14680	14190	18420	9920	14170	14384.58	-2456	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1847	-17.01	3.11	12	1.40	-844.00	4623.00	40900	20240307	-64.89	8350	20241209	71.98	15600	-7.95	20250120	9790	46.68	20250102	40900	-64.89	20240307	8350	71.98	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
76	20250217	140601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14320	150	2	1.06	2329660720	161878	32.92	14540	14680	14190	18420	9920	14170	14391.46	-1673	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1842	-16.97	3.10	12	1.26	-844.00	4623.00	40900	20240307	-64.99	8350	20241209	71.50	15600	-8.21	20250120	9790	46.27	20250102	40900	-64.99	20240307	8350	71.50	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
77	20250217	130603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	230	2	1.62	2178527250	151336	30.78	14540	14680	14190	18420	9920	14170	14395.30	-1692	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1852	-17.06	3.11	12	1.18	-844.00	4623.00	40900	20240307	-64.79	8350	20241209	72.46	15600	-7.69	20250120	9790	47.09	20250102	40900	-64.79	20240307	8350	72.46	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
78	20250217	120603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14400	230	2	1.62	2026382120	140767	28.63	14540	14680	14190	18420	9920	14170	14395.29	-480	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1852	-17.06	3.11	12	1.09	-844.00	4623.00	40900	20240307	-64.79	8350	20241209	72.46	15600	-7.69	20250120	9790	47.09	20250102	40900	-64.79	20240307	8350	72.46	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
79	20250217	110603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14470	300	2	2.12	1802900550	125302	25.48	14540	14680	14190	18420	9920	14170	14388.44	568	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1861	-17.14	3.13	12	0.97	-844.00	4623.00	40900	20240307	-64.62	8350	20241209	73.29	15600	-7.24	20250120	9790	47.80	20250102	40900	-64.62	20240307	8350	73.29	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
80	20250217	100600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	280	2	1.98	1549264300	107780	21.92	14540	14680	14190	18420	9920	14170	14374.32	379	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1859	-17.12	3.13	12	0.84	-844.00	4623.00	40900	20240307	-64.67	8350	20241209	73.05	15600	-7.37	20250120	9790	47.60	20250102	40900	-64.67	20240307	8350	73.05	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
81	20250217	090602	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14340	170	2	1.20	229355340	15888	3.23	14540	14540	14340	18420	9920	14170	14435.76	-6295	15170	14670	14180	13680	13190	14920	13930	64	4250	500	9910	10	1	12863962	1845	-16.99	3.10	12	0.12	-844.00	4623.00	40900	20240307	-64.94	8350	20241209	71.74	15600	-8.08	20250120	9790	46.48	20250102	40900	-64.94	20240307	8350	71.74	20241209	3.26	N	064290	500	64 억	N	N	0	N	N
82	20250214	160559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14170	660	2	4.89	6947392210	488503	352.85	13920	14680	13690	17560	9460	13510	14221.93	71612	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1823	-16.79	3.07	12	3.80	-844.00	4623.00	40900	20240307	-65.35	8350	20241209	69.70	15600	-9.17	20250120	9790	44.74	20250102	40900	-65.35	20240307	8350	69.70	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
83	20250214	150557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14170	660	2	4.89	6684217900	469880	339.40	13920	14680	13690	17560	9460	13510	14225.37	64940	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1823	-16.79	3.07	12	3.65	-844.00	4623.00	40900	20240307	-65.35	8350	20241209	69.70	15600	-9.17	20250120	9790	44.74	20250102	40900	-65.35	20240307	8350	69.70	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
84	20250214	140558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14300	790	2	5.85	6221989440	437373	315.92	13920	14680	13690	17560	9460	13510	14225.82	66530	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1840	-16.94	3.09	12	3.40	-844.00	4623.00	40900	20240307	-65.04	8350	20241209	71.26	15600	-8.33	20250120	9790	46.07	20250102	40900	-65.04	20240307	8350	71.26	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
85	20250214	130601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14450	940	2	6.96	5889429560	414171	299.16	13920	14680	13690	17560	9460	13510	14219.80	63437	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1859	-17.12	3.13	12	3.22	-844.00	4623.00	40900	20240307	-64.67	8350	20241209	73.05	15600	-7.37	20250120	9790	47.60	20250102	40900	-64.67	20240307	8350	73.05	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
86	20250214	120558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14390	880	2	6.51	4478441910	317198	229.11	13920	14490	13690	17560	9460	13510	14118.76	38534	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1851	-17.05	3.11	12	2.47	-844.00	4623.00	40900	20240307	-64.82	8350	20241209	72.34	15600	-7.76	20250120	9790	46.99	20250102	40900	-64.82	20240307	8350	72.34	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
87	20250214	110556	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14160	650	2	4.81	3606792090	256219	185.07	13920	14420	13690	17560	9460	13510	14076.99	25914	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1822	-16.78	3.06	12	1.99	-844.00	4623.00	40900	20240307	-65.38	8350	20241209	69.58	15600	-9.23	20250120	9790	44.64	20250102	40900	-65.38	20240307	8350	69.58	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
88	20250214	100557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13970	460	2	3.40	1624453430	116597	84.22	13920	14230	13690	17560	9460	13510	13932.21	-2063	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1797	-16.55	3.02	12	0.91	-844.00	4623.00	40900	20240307	-65.84	8350	20241209	67.31	15600	-10.45	20250120	9790	42.70	20250102	40900	-65.84	20240307	8350	67.31	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
89	20250214	090600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14020	510	2	3.77	831659380	59334	42.86	13920	14230	13800	17560	9460	13510	14016.57	3574	14230	13870	13660	13300	13090	14050	13480	64	4050	500	9450	10	1	12863962	1804	-16.61	3.03	12	0.46	-844.00	4623.00	40900	20240307	-65.72	8350	20241209	67.90	15600	-10.13	20250120	9790	43.21	20250102	40900	-65.72	20240307	8350	67.90	20241209	3.29	N	064290	500	64 억	N	N	0	N	N
90	20250213	160554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	130	2	0.97	1865524560	136231	126.43	13480	14020	13450	17390	9370	13380	13694.45	-6067	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1738	-16.01	2.92	12	1.06	-844.00	4623.00	40900	20240307	-66.97	8350	20241209	61.80	15600	-13.40	20250120	9790	38.00	20250102	40900	-66.97	20240307	8350	61.80	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
91	20250213	150553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13610	230	2	1.72	1759007070	128368	119.13	13480	14020	13450	17390	9370	13380	13702.93	-3691	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1751	-16.13	2.94	12	1.00	-844.00	4623.00	40900	20240307	-66.72	8350	20241209	62.99	15600	-12.76	20250120	9790	39.02	20250102	40900	-66.72	20240307	8350	62.99	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
92	20250213	140553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13650	270	2	2.02	1586415240	115688	107.36	13480	14020	13450	17390	9370	13380	13712.97	-519	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1756	-16.17	2.95	12	0.90	-844.00	4623.00	40900	20240307	-66.63	8350	20241209	63.47	15600	-12.50	20250120	9790	39.43	20250102	40900	-66.63	20240307	8350	63.47	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
93	20250213	130553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13480	100	2	0.75	1485877070	108264	100.47	13480	14020	13450	17390	9370	13380	13724.68	-2394	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1734	-15.97	2.92	12	0.84	-844.00	4623.00	40900	20240307	-67.04	8350	20241209	61.44	15600	-13.59	20250120	9790	37.69	20250102	40900	-67.04	20240307	8350	61.44	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
94	20250213	120553	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	130	2	0.97	1350964170	98288	91.21	13480	14020	13480	17390	9370	13380	13745.08	186	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1738	-16.01	2.92	12	0.76	-844.00	4623.00	40900	20240307	-66.97	8350	20241209	61.80	15600	-13.40	20250120	9790	38.00	20250102	40900	-66.97	20240307	8350	61.80	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
95	20250213	110550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13660	280	2	2.09	1210384600	87925	81.60	13480	14020	13480	17390	9370	13380	13766.25	5457	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1757	-16.18	2.95	12	0.68	-844.00	4623.00	40900	20240307	-66.60	8350	20241209	63.59	15600	-12.44	20250120	9790	39.53	20250102	40900	-66.60	20240307	8350	63.59	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
96	20250213	100554	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13760	380	2	2.84	975231120	70786	65.69	13480	14020	13480	17390	9370	13380	13777.37	9605	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1770	-16.30	2.98	12	0.55	-844.00	4623.00	40900	20240307	-66.36	8350	20241209	64.79	15600	-11.79	20250120	9790	40.55	20250102	40900	-66.36	20240307	8350	64.79	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
97	20250213	090551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13960	580	2	4.33	300600030	21781	20.21	13480	14020	13480	17390	9370	13380	13801.68	5163	14026	13702	13486	13162	12946	13595	13055	64	4010	500	9360	10	1	12863962	1796	-16.54	3.02	12	0.17	-844.00	4623.00	40900	20240307	-65.87	8350	20241209	67.19	15600	-10.51	20250120	9790	42.59	20250102	40900	-65.87	20240307	8350	67.19	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
98	20250212	160549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13380	-220	5	-1.62	1429213830	106238	73.51	13810	13810	13270	17680	9520	13600	13453.05	-2358	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1721	-15.85	2.89	12	0.83	-844.00	4623.00	40900	20240307	-67.29	8350	20241209	60.24	15600	-14.23	20250120	9790	36.67	20250102	40900	-67.29	20240307	8350	60.24	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
99	20250212	150549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	-300	5	-2.21	1378089150	102405	70.86	13810	13810	13270	17680	9520	13600	13457.24	-2585	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1711	-15.76	2.88	12	0.80	-844.00	4623.00	40900	20240307	-67.48	8350	20241209	59.28	15600	-14.74	20250120	9790	35.85	20250102	40900	-67.48	20240307	8350	59.28	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
100	20250212	140550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13350	-250	5	-1.84	1270281600	94318	65.26	13810	13810	13270	17680	9520	13600	13468.07	-51	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1717	-15.82	2.89	12	0.73	-844.00	4623.00	40900	20240307	-67.36	8350	20241209	59.88	15600	-14.42	20250120	9790	36.36	20250102	40900	-67.36	20240307	8350	59.88	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
101	20250212	130551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	-280	5	-2.06	1159946490	86047	59.54	13810	13810	13270	17680	9520	13600	13480.38	1211	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1713	-15.78	2.88	12	0.67	-844.00	4623.00	40900	20240307	-67.43	8350	20241209	59.52	15600	-14.62	20250120	9790	36.06	20250102	40900	-67.43	20240307	8350	59.52	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
102	20250212	120550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13330	-270	5	-1.99	1072768210	79510	55.02	13810	13810	13270	17680	9520	13600	13492.24	2512	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1715	-15.79	2.88	12	0.62	-844.00	4623.00	40900	20240307	-67.41	8350	20241209	59.64	15600	-14.55	20250120	9790	36.16	20250102	40900	-67.41	20240307	8350	59.64	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
103	20250212	110548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13600	0	3	0.00	879476550	65143	45.08	13810	13810	13280	17680	9520	13600	13500.71	2242	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1749	-16.11	2.94	12	0.51	-844.00	4623.00	40900	20240307	-66.75	8350	20241209	62.87	15600	-12.82	20250120	9790	38.92	20250102	40900	-66.75	20240307	8350	62.87	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
104	20250212	100549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13400	-200	5	-1.47	528574270	38992	26.98	13810	13810	13390	17680	9520	13600	13555.97	-5279	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1724	-15.88	2.90	12	0.30	-844.00	4623.00	40900	20240307	-67.24	8350	20241209	60.48	15600	-14.10	20250120	9790	36.87	20250102	40900	-67.24	20240307	8350	60.48	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
105	20250212	090552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13590	-10	5	-0.07	154496030	11272	7.80	13810	13810	13570	17680	9520	13600	13706.18	446	14220	13910	13660	13350	13100	13785	13225	64	4080	500	9520	10	1	12863962	1748	-16.10	2.94	12	0.09	-844.00	4623.00	40900	20240307	-66.77	8350	20241209	62.75	15600	-12.88	20250120	9790	38.82	20250102	40900	-66.77	20240307	8350	62.75	20241209	3.27	N	064290	500	64 억	N	N	1	N	N
106	20250211	160550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13600	-60	5	-0.44	1971794360	143646	47.48	13660	13970	13410	17750	9570	13660	13727.18	-17695	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1749	-16.11	2.94	12	1.12	-844.00	4623.00	40900	20240307	-66.75	8350	20241209	62.87	15600	-12.82	20250120	9790	38.92	20250102	40900	-66.75	20240307	8350	62.87	20241209	2.99	N	064290	500	64 억	N	N	1	N	N
107	20250211	150550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13600	-60	5	-0.44	1831806630	133370	44.09	13660	13970	13410	17750	9570	13660	13734.94	-22591	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1749	-16.11	2.94	12	1.04	-844.00	4623.00	40900	20240307	-66.75	8350	20241209	62.87	15600	-12.82	20250120	9790	38.92	20250102	40900	-66.75	20240307	8350	62.87	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
108	20250211	140551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13690	30	2	0.22	1597559250	116247	38.43	13660	13970	13410	17750	9570	13660	13743.02	-20162	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1761	-16.22	2.96	12	0.90	-844.00	4623.00	40900	20240307	-66.53	8350	20241209	63.95	15600	-12.24	20250120	9790	39.84	20250102	40900	-66.53	20240307	8350	63.95	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
109	20250211	130549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13730	70	2	0.51	1448991250	105396	34.84	13660	13970	13410	17750	9570	13660	13748.32	-20994	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1766	-16.27	2.97	12	0.82	-844.00	4623.00	40900	20240307	-66.43	8350	20241209	64.43	15600	-11.99	20250120	9790	40.25	20250102	40900	-66.43	20240307	8350	64.43	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
110	20250211	120548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13800	140	2	1.02	1331983910	96887	32.03	13660	13970	13410	17750	9570	13660	13748.08	-18707	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1775	-16.35	2.99	12	0.75	-844.00	4623.00	40900	20240307	-66.26	8350	20241209	65.27	15600	-11.54	20250120	9790	40.96	20250102	40900	-66.26	20240307	8350	65.27	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
111	20250211	110549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13820	160	2	1.17	1169125220	85077	28.12	13660	13970	13410	17750	9570	13660	13742.26	-20294	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1778	-16.37	2.99	12	0.66	-844.00	4623.00	40900	20240307	-66.21	8350	20241209	65.51	15600	-11.41	20250120	9790	41.16	20250102	40900	-66.21	20240307	8350	65.51	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
112	20250211	100550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13710	50	2	0.37	888729120	64688	21.38	13660	13970	13410	17750	9570	13660	13739.07	-17700	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1764	-16.24	2.97	12	0.50	-844.00	4623.00	40900	20240307	-66.48	8350	20241209	64.19	15600	-12.12	20250120	9790	40.04	20250102	40900	-66.48	20240307	8350	64.19	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
113	20250211	090552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13530	-130	5	-0.95	121654830	8978	2.97	13660	13660	13410	17750	9570	13660	13546.51	-2174	14933	14296	13413	12776	11893	14615	13095	64	4090	500	9560	10	1	12863962	1740	-16.03	2.93	12	0.07	-844.00	4623.00	40900	20240307	-66.92	8350	20241209	62.04	15600	-13.27	20250120	9790	38.20	20250102	40900	-66.92	20240307	8350	62.04	20241209	2.99	N	064290	500	64 억	N	N	0	N	N
114	20250210	160547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13660	470	2	3.56	4069597060	300533	57.61	12880	14050	12530	17140	9240	13190	13541.08	28900	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1757	-16.18	2.95	12	2.34	-844.00	4623.00	40900	20240307	-66.60	8350	20241209	63.59	15600	-12.44	20250120	9790	39.53	20250102	40900	-66.60	20240307	8350	63.59	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
115	20250210	150546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13590	400	2	3.03	3892843150	287575	55.12	12880	14050	12530	17140	9240	13190	13536.83	25067	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1748	-16.10	2.94	12	2.24	-844.00	4623.00	40900	20240307	-66.77	8350	20241209	62.75	15600	-12.88	20250120	9790	38.82	20250102	40900	-66.77	20240307	8350	62.75	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
116	20250210	140546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13540	350	2	2.65	3463979570	256141	49.10	12880	14050	12530	17140	9240	13190	13523.76	19928	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1742	-16.04	2.93	12	1.99	-844.00	4623.00	40900	20240307	-66.89	8350	20241209	62.16	15600	-13.21	20250120	9790	38.30	20250102	40900	-66.89	20240307	8350	62.16	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
117	20250210	130547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13790	600	2	4.55	3164853010	234211	44.89	12880	14050	12530	17140	9240	13190	13512.87	16817	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1774	-16.34	2.98	12	1.82	-844.00	4623.00	40900	20240307	-66.28	8350	20241209	65.15	15600	-11.60	20250120	9790	40.86	20250102	40900	-66.28	20240307	8350	65.15	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
118	20250210	120544	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13750	560	2	4.25	2774848850	205956	39.48	12880	14050	12530	17140	9240	13190	13473.06	13151	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1769	-16.29	2.97	12	1.60	-844.00	4623.00	40900	20240307	-66.38	8350	20241209	64.67	15600	-11.86	20250120	9790	40.45	20250102	40900	-66.38	20240307	8350	64.67	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
119	20250210	110543	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13860	670	2	5.08	1833594160	138133	26.48	12880	14000	12530	17140	9240	13190	13274.14	3989	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1783	-16.42	3.00	12	1.07	-844.00	4623.00	40900	20240307	-66.11	8350	20241209	65.99	15600	-11.15	20250120	9790	41.57	20250102	40900	-66.11	20240307	8350	65.99	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
120	20250210	100542	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13170	-20	5	-0.15	708208110	55206	10.58	12880	13170	12530	17140	9240	13190	12828.27	4717	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1694	-15.60	2.85	12	0.43	-844.00	4623.00	40900	20240307	-67.80	8350	20241209	57.72	15600	-15.58	20250120	9790	34.53	20250102	40900	-67.80	20240307	8350	57.72	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
121	20250210	090540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12800	-390	5	-2.96	169283500	13240	2.54	12880	12990	12530	17140	9240	13190	12784.84	2341	14843	14016	13463	12636	12083	14430	13050	64	3950	500	9230	10	1	12863962	1647	-15.17	2.77	12	0.10	-844.00	4623.00	40900	20240307	-68.70	8350	20241209	53.29	15600	-17.95	20250120	9790	30.75	20250102	40900	-68.70	20240307	8350	53.29	20241209	2.94	N	064290	500	64 억	N	N	0	N	N
122	20250207	160537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13190	340	2	2.65	6950832770	519184	301.97	13000	14290	12910	16700	9000	12850	13388.34	-35998	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1697	-15.63	2.85	12	4.04	-844.00	4623.00	40900	20240307	-67.75	8350	20241209	57.96	15600	-15.45	20250120	9790	34.73	20250102	40900	-67.75	20240307	8350	57.96	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
123	20250207	150539	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13260	410	2	3.19	6763060220	504949	293.69	13000	14290	12910	16700	9000	12850	13393.56	-35185	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1706	-15.71	2.87	12	3.93	-844.00	4623.00	40900	20240307	-67.58	8350	20241209	58.80	15600	-15.00	20250120	9790	35.44	20250102	40900	-67.58	20240307	8350	58.80	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
124	20250207	140537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	470	2	3.66	6359232910	474623	276.05	13000	14290	12910	16700	9000	12850	13398.50	-35739	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1713	-15.78	2.88	12	3.69	-844.00	4623.00	40900	20240307	-67.43	8350	20241209	59.52	15600	-14.62	20250120	9790	36.06	20250102	40900	-67.43	20240307	8350	59.52	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
125	20250207	130537	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13090	240	2	1.87	5988669330	446522	259.70	13000	14290	12910	16700	9000	12850	13411.82	-39069	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1684	-15.51	2.83	12	3.47	-844.00	4623.00	40900	20240307	-68.00	8350	20241209	56.77	15600	-16.09	20250120	9790	33.71	20250102	40900	-68.00	20240307	8350	56.77	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
126	20250207	120536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13250	400	2	3.11	5694205130	424243	246.75	13000	14290	12910	16700	9000	12850	13422.05	-36641	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1704	-15.70	2.87	12	3.30	-844.00	4623.00	40900	20240307	-67.60	8350	20241209	58.68	15600	-15.06	20250120	9790	35.34	20250102	40900	-67.60	20240307	8350	58.68	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
127	20250207	110535	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13250	400	2	3.11	5427109170	404118	235.04	13000	14290	12910	16700	9000	12850	13429.53	-38383	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1704	-15.70	2.87	12	3.14	-844.00	4623.00	40900	20240307	-67.60	8350	20241209	58.68	15600	-15.06	20250120	9790	35.34	20250102	40900	-67.60	20240307	8350	58.68	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
128	20250207	100536	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13240	390	2	3.04	5027352700	373815	217.42	13000	14290	12910	16700	9000	12850	13448.79	-36450	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1703	-15.69	2.86	12	2.91	-844.00	4623.00	40900	20240307	-67.63	8350	20241209	58.56	15600	-15.13	20250120	9790	35.24	20250102	40900	-67.63	20240307	8350	58.56	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
129	20250207	090540	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13190	340	2	2.65	745548860	56356	32.78	13000	13430	12910	16700	9000	12850	13229.33	-383	13603	13226	12523	12146	11443	13415	12335	64	3850	500	8990	10	1	12863962	1697	-15.63	2.85	12	0.44	-844.00	4623.00	40900	20240307	-67.75	8350	20241209	57.96	15600	-15.45	20250120	9790	34.73	20250102	40900	-67.75	20240307	8350	57.96	20241209	3.05	N	064290	500	64 억	N	N	0	N	N
130	20250206	160524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12850	670	2	5.50	2020093160	164690	179.89	12200	12900	11820	15830	8530	12180	12252.22	-10415	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1653	-15.23	2.78	12	1.28	-844.00	4623.00	40900	20240307	-68.58	8350	20241209	53.89	15600	-17.63	20250120	9790	31.26	20250102	40900	-68.58	20240307	8350	53.89	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
131	20250206	150526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12180	0	3	0.00	1172521690	97740	106.76	12200	12290	11820	15830	8530	12180	11995.67	6142	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1567	-14.43	2.63	12	0.76	-844.00	4623.00	40900	20240307	-70.22	8350	20241209	45.87	15600	-21.92	20250120	9790	24.41	20250102	40900	-70.22	20240307	8350	45.87	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
132	20250206	140528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11960	-220	5	-1.81	952038120	79397	86.72	12200	12290	11820	15830	8530	12180	11990.01	-1927	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1539	-14.17	2.59	12	0.62	-844.00	4623.00	40900	20240307	-70.76	8350	20241209	43.23	15600	-23.33	20250120	9790	22.17	20250102	40900	-70.76	20240307	8350	43.23	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
133	20250206	130526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11950	-230	5	-1.89	822053760	68512	74.83	12200	12290	11820	15830	8530	12180	11997.74	-4686	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1537	-14.16	2.58	12	0.53	-844.00	4623.00	40900	20240307	-70.78	8350	20241209	43.11	15600	-23.40	20250120	9790	22.06	20250102	40900	-70.78	20240307	8350	43.11	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
134	20250206	120524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11910	-270	5	-2.22	726951900	60537	66.12	12200	12290	11820	15830	8530	12180	12007.38	-5804	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1532	-14.11	2.58	12	0.47	-844.00	4623.00	40900	20240307	-70.88	8350	20241209	42.63	15600	-23.65	20250120	9790	21.65	20250102	40900	-70.88	20240307	8350	42.63	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
135	20250206	110518	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11850	-330	5	-2.71	608953450	50683	55.36	12200	12290	11820	15830	8530	12180	12013.78	-8361	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1524	-14.04	2.56	12	0.39	-844.00	4623.00	40900	20240307	-71.03	8350	20241209	41.92	15600	-24.04	20250120	9790	21.04	20250102	40900	-71.03	20240307	8350	41.92	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
136	20250206	100522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12040	-140	5	-1.15	292132110	24123	26.35	12200	12290	12010	15830	8530	12180	12109.07	-2940	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1549	-14.27	2.60	12	0.19	-844.00	4623.00	40900	20240307	-70.56	8350	20241209	44.19	15600	-22.82	20250120	9790	22.98	20250102	40900	-70.56	20240307	8350	44.19	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
137	20250206	090527	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12150	-30	5	-0.25	91540860	7495	8.19	12200	12290	12140	15830	8530	12180	12215.26	84	12433	12306	12133	12006	11833	12370	12070	64	3650	500	8520	10	1	12863962	1563	-14.40	2.63	12	0.06	-844.00	4623.00	40900	20240307	-70.29	8350	20241209	45.51	15600	-22.12	20250120	9790	24.11	20250102	40900	-70.29	20240307	8350	45.51	20241209	3.13	N	064290	500	64 억	N	N	0	N	N
138	20250205	160519	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12180	230	2	1.92	1106211700	91248	66.14	12100	12260	11960	15530	8370	11950	12122.81	4203	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1567	-14.43	2.63	12	0.71	-844.00	4623.00	40900	20240307	-70.22	8350	20241209	45.87	15600	-21.92	20250120	9790	24.41	20250102	40900	-70.22	20240307	8350	45.87	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
139	20250205	150521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12140	190	2	1.59	1037428270	85601	62.05	12100	12260	11960	15530	8370	11950	12119.35	3776	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1562	-14.38	2.63	12	0.67	-844.00	4623.00	40900	20240307	-70.32	8350	20241209	45.39	15600	-22.18	20250120	9790	24.00	20250102	40900	-70.32	20240307	8350	45.39	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
140	20250205	140522	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12070	120	2	1.00	826582680	68320	49.52	12100	12250	11960	15530	8370	11950	12098.69	-1820	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1553	-14.30	2.61	12	0.53	-844.00	4623.00	40900	20240307	-70.49	8350	20241209	44.55	15600	-22.63	20250120	9790	23.29	20250102	40900	-70.49	20240307	8350	44.55	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
141	20250205	130521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12100	150	2	1.26	727781000	60139	43.59	12100	12250	11960	15530	8370	11950	12101.65	-3876	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1557	-14.34	2.62	12	0.47	-844.00	4623.00	40900	20240307	-70.42	8350	20241209	44.91	15600	-22.44	20250120	9790	23.60	20250102	40900	-70.42	20240307	8350	44.91	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
142	20250205	120521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12220	270	2	2.26	585617890	48472	35.13	12100	12230	11960	15530	8370	11950	12081.57	-528	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1572	-14.48	2.64	12	0.38	-844.00	4623.00	40900	20240307	-70.12	8350	20241209	46.35	15600	-21.67	20250120	9790	24.82	20250102	40900	-70.12	20240307	8350	46.35	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
143	20250205	110520	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12060	110	2	0.92	459486690	38062	27.59	12100	12220	11960	15530	8370	11950	12072.06	-6382	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1551	-14.29	2.61	12	0.30	-844.00	4623.00	40900	20240307	-70.51	8350	20241209	44.43	15600	-22.69	20250120	9790	23.19	20250102	40900	-70.51	20240307	8350	44.43	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
144	20250205	100524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12050	100	2	0.84	241776880	19951	14.46	12100	12220	12050	15530	8370	11950	12118.53	-897	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1550	-14.28	2.61	12	0.16	-844.00	4623.00	40900	20240307	-70.54	8350	20241209	44.31	15600	-22.76	20250120	9790	23.08	20250102	40900	-70.54	20240307	8350	44.31	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
145	20250205	090528	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12060	110	2	0.92	36746370	3037	2.20	12100	12190	12060	15530	8370	11950	12099.56	1764	12550	12250	12000	11700	11450	12400	11850	64	3580	500	8360	10	1	12863962	1551	-14.29	2.61	12	0.02	-844.00	4623.00	40900	20240307	-70.51	8350	20241209	44.43	15600	-22.69	20250120	9790	23.19	20250102	40900	-70.51	20240307	8350	44.43	20241209	3.24	N	064290	500	64 억	N	N	0	N	N
146	20250204	160516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11950	350	2	3.02	1661602300	137806	62.38	11820	12300	11750	15080	8120	11600	12057.78	29376	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1537	-14.16	2.58	12	1.07	-844.00	4623.00	40900	20240307	-70.78	8350	20241209	43.11	15600	-23.40	20250120	9790	22.06	20250102	40900	-70.78	20240307	8350	43.11	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
147	20250204	150516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11870	270	2	2.33	1589746600	131769	59.65	11820	12300	11750	15080	8120	11600	12064.65	26890	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1527	-14.06	2.57	12	1.02	-844.00	4623.00	40900	20240307	-70.98	8350	20241209	42.16	15600	-23.91	20250120	9790	21.25	20250102	40900	-70.98	20240307	8350	42.16	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
148	20250204	140515	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11880	280	2	2.41	1422169650	117642	53.25	11820	12300	11750	15080	8120	11600	12088.96	21499	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1528	-14.08	2.57	12	0.91	-844.00	4623.00	40900	20240307	-70.95	8350	20241209	42.28	15600	-23.85	20250120	9790	21.35	20250102	40900	-70.95	20240307	8350	42.28	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
149	20250204	130516	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12130	530	2	4.57	1132852370	93427	42.29	11820	12300	11750	15080	8120	11600	12125.54	17853	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1560	-14.37	2.62	12	0.73	-844.00	4623.00	40900	20240307	-70.34	8350	20241209	45.27	15600	-22.24	20250120	9790	23.90	20250102	40900	-70.34	20240307	8350	45.27	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
150	20250204	120521	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12040	440	2	3.79	1041700570	85920	38.89	11820	12300	11750	15080	8120	11600	12124.08	16967	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1549	-14.27	2.60	12	0.67	-844.00	4623.00	40900	20240307	-70.56	8350	20241209	44.19	15600	-22.82	20250120	9790	22.98	20250102	40900	-70.56	20240307	8350	44.19	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
151	20250204	110510	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12090	490	2	4.22	975581600	80443	36.41	11820	12300	11750	15080	8120	11600	12127.61	16438	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1555	-14.32	2.62	12	0.63	-844.00	4623.00	40900	20240307	-70.44	8350	20241209	44.79	15600	-22.50	20250120	9790	23.49	20250102	40900	-70.44	20240307	8350	44.79	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
152	20250204	100514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12200	600	2	5.17	700249890	57873	26.20	11820	12300	11750	15080	8120	11600	12099.77	15312	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1569	-14.45	2.64	12	0.45	-844.00	4623.00	40900	20240307	-70.17	8350	20241209	46.11	15600	-21.79	20250120	9790	24.62	20250102	40900	-70.17	20240307	8350	46.11	20241209	3.20	N	064290	500	64 억	N	N	0	N	N
153	20250204	090514	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11820	220	2	1.90	120502000	10189	4.61	11820	11920	11750	15080	8120	11600	11826.68	-2360	13673	12636	12063	11026	10453	12350	10740	64	3480	500	8120	10	1	12863962	1521	-14.00	2.56	12	0.08	-844.00	4623.00	40900	20240307	-71.10	8350	20241209	41.56	15600	-24.23	20250120	9790	20.74	20250102	40900	-71.10	20240307	8350	41.56	20241209	3.20	N	064290	500	64 억	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History