KissMeData/086390/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	-750	5	-5.99	1968783030	165122	255.13	12080	12370	11770	16270	8770	12520	11923.25	7.58	41835	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2487	36.90	1.64	12	0.78	319.00	7186.00	19500	20240523	-39.64	7470	20241209	57.56	15130	-22.21	20250122	8700	35.29	20250102	19500	-39.64	20240523	7470	57.56	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
3	20250228	150738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	-570	5	-4.55	1789483680	149989	231.75	12080	12370	11790	16270	8770	12520	11930.77	7.58	39513	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2526	37.46	1.66	12	0.71	319.00	7186.00	19500	20240523	-38.72	7470	20241209	59.97	15130	-21.02	20250122	8700	37.36	20250102	19500	-38.72	20240523	7470	59.97	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
4	20250228	140740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	-690	5	-5.51	1526622750	127816	197.49	12080	12370	11810	16270	8770	12520	11943.91	7.58	32577	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2500	37.08	1.65	12	0.60	319.00	7186.00	19500	20240523	-39.33	7470	20241209	58.37	15130	-21.81	20250122	8700	35.98	20250102	19500	-39.33	20240523	7470	58.37	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
5	20250228	130736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-670	5	-5.35	1328000380	111098	171.66	12080	12370	11810	16270	8770	12520	11953.41	7.58	26498	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2504	37.15	1.65	12	0.53	319.00	7186.00	19500	20240523	-39.23	7470	20241209	58.63	15130	-21.68	20250122	8700	36.21	20250102	19500	-39.23	20240523	7470	58.63	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
6	20250228	120733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	-620	5	-4.95	1140934270	95391	147.39	12080	12370	11810	16270	8770	12520	11960.61	7.58	20819	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2515	37.30	1.66	12	0.45	319.00	7186.00	19500	20240523	-38.97	7470	20241209	59.30	15130	-21.35	20250122	8700	36.78	20250102	19500	-38.97	20240523	7470	59.30	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
7	20250228	110734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-590	5	-4.71	899286950	75063	115.98	12080	12370	11810	16270	8770	12520	11980.43	7.58	12355	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2521	37.40	1.66	12	0.36	319.00	7186.00	19500	20240523	-38.82	7470	20241209	59.71	15130	-21.15	20250122	8700	37.13	20250102	19500	-38.82	20240523	7470	59.71	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
8	20250228	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	-630	5	-5.03	572388030	47619	73.58	12080	12370	11850	16270	8770	12520	12020.16	7.58	1405	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2513	37.27	1.65	12	0.23	319.00	7186.00	19500	20240523	-39.03	7470	20241209	59.17	15130	-21.41	20250122	8700	36.67	20250102	19500	-39.03	20240523	7470	59.17	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
9	20250228	090735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	-390	5	-3.12	93429660	7737	11.95	12080	12370	11980	16270	8770	12520	12075.70	7.58	2269	13420	12970	12670	12220	11920	12820	12070	106	3750	500	9010	10	1	21134126	2564	38.03	1.69	12	0.04	319.00	7186.00	19500	20240523	-37.79	7470	20241209	62.38	15130	-19.83	20250122	8700	39.43	20250102	19500	-37.79	20240523	7470	62.38	20241209	2.45	N	086390	500	105 억	1601961	N	N	1	N	N
10	20250227	160728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	-110	5	-0.87	818214660	64594	44.37	12820	13120	12370	16410	8850	12630	12667.05	7.70	-25165	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2646	39.25	1.74	12	0.31	319.00	7186.00	19500	20240523	-35.79	7470	20241209	67.60	15130	-17.25	20250122	8700	43.91	20250102	19500	-35.79	20240523	7470	67.60	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
11	20250227	150727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-70	5	-0.55	800318910	63162	43.38	12820	13120	12370	16410	8850	12630	12670.89	7.70	-25014	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2654	39.37	1.75	12	0.30	319.00	7186.00	19500	20240523	-35.59	7470	20241209	68.14	15130	-16.99	20250122	8700	44.37	20250102	19500	-35.59	20240523	7470	68.14	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
12	20250227	140730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	-100	5	-0.79	639528150	50288	34.54	12820	13120	12500	16410	8850	12630	12717.31	7.70	-17737	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2648	39.28	1.74	12	0.24	319.00	7186.00	19500	20240523	-35.74	7470	20241209	67.74	15130	-17.18	20250122	8700	44.02	20250102	19500	-35.74	20240523	7470	67.74	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
13	20250227	130728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	20	2	0.16	566823360	44493	30.56	12820	13120	12550	16410	8850	12630	12739.61	7.70	-13269	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2673	39.66	1.76	12	0.21	319.00	7186.00	19500	20240523	-35.13	7470	20241209	69.34	15130	-16.39	20250122	8700	45.40	20250102	19500	-35.13	20240523	7470	69.34	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
14	20250227	120725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	10	2	0.08	464831380	36443	25.03	12820	13120	12550	16410	8850	12630	12755.03	7.70	-9075	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2671	39.62	1.76	12	0.17	319.00	7186.00	19500	20240523	-35.18	7470	20241209	69.21	15130	-16.46	20250122	8700	45.29	20250102	19500	-35.18	20240523	7470	69.21	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
15	20250227	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-50	5	-0.40	386306390	30209	20.75	12820	13120	12580	16410	8850	12630	12787.79	7.70	-11057	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2659	39.44	1.75	12	0.14	319.00	7186.00	19500	20240523	-35.49	7470	20241209	68.41	15130	-16.85	20250122	8700	44.60	20250102	19500	-35.49	20240523	7470	68.41	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
16	20250227	100751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	50	2	0.40	272512580	21215	14.57	12820	13120	12680	16410	8850	12630	12845.28	7.70	-7701	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2680	39.75	1.76	12	0.10	319.00	7186.00	19500	20240523	-34.97	7470	20241209	69.75	15130	-16.19	20250122	8700	45.75	20250102	19500	-34.97	20240523	7470	69.75	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
17	20250227	090753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	390	2	3.09	84670810	6527	4.48	12820	13120	12820	16410	8850	12630	12972.39	7.70	-892	13656	13142	12656	12142	11656	13400	12400	106	3780	500	9090	10	1	21134126	2752	40.82	1.81	12	0.03	319.00	7186.00	19500	20240523	-33.23	7470	20241209	74.30	15130	-13.95	20250122	8700	49.66	20250102	19500	-33.23	20240523	7470	74.30	20241209	2.42	N	086390	500	105 억	1626688	N	N	1	N	N
18	20250226	160727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	160	2	1.28	1850950110	145333	109.76	12390	13170	12170	16210	8730	12470	12736.33	7.58	25258	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2669	39.59	1.76	12	0.69	319.00	7186.00	19500	20240523	-35.23	7470	20241209	69.08	15130	-16.52	20250122	8700	45.17	20250102	19500	-35.23	20240523	7470	69.08	20241209	2.39	N	086390	500	105 억	1601671	N	N	1	N	N
19	20250226	150730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	160	2	1.28	1809959710	142089	107.31	12390	13170	12170	16210	8730	12470	12738.21	7.58	24498	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2669	39.59	1.76	12	0.67	319.00	7186.00	19500	20240523	-35.23	7470	20241209	69.08	15130	-16.52	20250122	8700	45.17	20250102	19500	-35.23	20240523	7470	69.08	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
20	20250226	140729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12740	270	2	2.17	1683658660	132118	99.78	12390	13170	12170	16210	8730	12470	12743.60	7.58	24617	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2692	39.94	1.77	12	0.63	319.00	7186.00	19500	20240523	-34.67	7470	20241209	70.55	15130	-15.80	20250122	8700	46.44	20250102	19500	-34.67	20240523	7470	70.55	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
21	20250226	130728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	180	2	1.44	1543382150	121047	91.42	12390	13170	12170	16210	8730	12470	12750.27	7.58	22612	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2673	39.66	1.76	12	0.57	319.00	7186.00	19500	20240523	-35.13	7470	20241209	69.34	15130	-16.39	20250122	8700	45.40	20250102	19500	-35.13	20240523	7470	69.34	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
22	20250226	120728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12830	360	2	2.89	1402436830	110016	83.09	12390	13170	12170	16210	8730	12470	12747.57	7.58	25383	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2712	40.22	1.79	12	0.52	319.00	7186.00	19500	20240523	-34.21	7470	20241209	71.75	15130	-15.20	20250122	8700	47.47	20250102	19500	-34.21	20240523	7470	71.75	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
23	20250226	110727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	580	2	4.65	1270833120	99838	75.40	12390	13170	12170	16210	8730	12470	12728.95	7.58	27107	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2758	40.91	1.82	12	0.47	319.00	7186.00	19500	20240523	-33.08	7470	20241209	74.70	15130	-13.75	20250122	8700	50.00	20250102	19500	-33.08	20240523	7470	74.70	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
24	20250226	100725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	600	2	4.81	918340400	72888	55.05	12390	13090	12170	16210	8730	12470	12599.34	7.58	25985	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2762	40.97	1.82	12	0.34	319.00	7186.00	19500	20240523	-32.97	7470	20241209	74.97	15130	-13.62	20250122	8700	50.23	20250102	19500	-32.97	20240523	7470	74.97	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
25	20250226	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12250	-220	5	-1.76	118449530	9640	7.28	12390	12390	12210	16210	8730	12470	12287.30	7.58	2612	13216	12842	12646	12272	12076	12745	12175	106	3740	500	8970	10	1	21134126	2589	38.40	1.70	12	0.05	319.00	7186.00	19500	20240523	-37.18	7470	20241209	63.99	15130	-19.04	20250122	8700	40.80	20250102	19500	-37.18	20240523	7470	63.99	20241209	2.39	N	086390	500	105 억	1601671	N	N	42	N	N
26	20250225	160722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	-530	5	-4.08	1662823200	130938	87.21	12850	13020	12450	16900	9100	13000	12699.95	7.52	11825	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2635	39.09	1.74	12	0.62	319.00	7186.00	19500	20240523	-36.05	7470	20241209	66.93	15130	-17.58	20250122	8700	43.33	20250102	19500	-36.05	20240523	7470	66.93	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
27	20250225	150724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	-530	5	-4.08	1541411280	121205	80.73	12850	13020	12450	16900	9100	13000	12717.39	7.52	8199	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2635	39.09	1.74	12	0.57	319.00	7186.00	19500	20240523	-36.05	7470	20241209	66.93	15130	-17.58	20250122	8700	43.33	20250102	19500	-36.05	20240523	7470	66.93	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
28	20250225	140722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12710	-290	5	-2.23	1108523860	86747	57.78	12850	13020	12640	16900	9100	13000	12778.81	7.52	16034	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2686	39.84	1.77	12	0.41	319.00	7186.00	19500	20240523	-34.82	7470	20241209	70.15	15130	-15.99	20250122	8700	46.09	20250102	19500	-34.82	20240523	7470	70.15	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
29	20250225	130725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-100	5	-0.77	722227800	56410	37.57	12850	13020	12640	16900	9100	13000	12803.19	7.52	8684	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2726	40.44	1.80	12	0.27	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	15130	-14.74	20250122	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
30	20250225	120721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12870	-130	5	-1.00	664764150	51941	34.59	12850	13020	12640	16900	9100	13000	12798.45	7.52	7883	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2720	40.34	1.79	12	0.25	319.00	7186.00	19500	20240523	-34.00	7470	20241209	72.29	15130	-14.94	20250122	8700	47.93	20250102	19500	-34.00	20240523	7470	72.29	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
31	20250225	110722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-100	5	-0.77	581971200	45524	30.32	12850	13020	12640	16900	9100	13000	12783.83	7.52	8054	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2726	40.44	1.80	12	0.22	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	15130	-14.74	20250122	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
32	20250225	100720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	-180	5	-1.38	417636100	32750	21.81	12850	13020	12640	16900	9100	13000	12752.25	7.52	2909	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2709	40.19	1.78	12	0.15	319.00	7186.00	19500	20240523	-34.26	7470	20241209	71.62	15130	-15.27	20250122	8700	47.36	20250102	19500	-34.26	20240523	7470	71.62	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
33	20250225	090726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	-250	5	-1.92	45796740	3572	2.38	12850	12910	12750	16900	9100	13000	12821.04	7.52	-564	13886	13442	13066	12622	12246	13255	12435	106	3900	500	9360	10	1	21134126	2695	39.97	1.77	12	0.02	319.00	7186.00	19500	20240523	-34.62	7470	20241209	70.68	15130	-15.73	20250122	8700	46.55	20250102	19500	-34.62	20240523	7470	70.68	20241209	2.42	N	086390	500	105 억	1588776	N	N	42	N	N
34	20250224	160718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-320	5	-2.40	1937309440	149696	72.59	13300	13510	12690	17310	9330	13320	12941.37	7.56	-9678	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2747	40.75	1.81	12	0.71	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	15130	-14.08	20250122	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.50	N	086390	500	105 억	1598567	N	N	42	N	N
35	20250224	150716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-300	5	-2.25	1853759450	143274	69.48	13300	13510	12690	17310	9330	13320	12938.30	7.56	-7092	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2752	40.82	1.81	12	0.68	319.00	7186.00	19500	20240523	-33.23	7470	20241209	74.30	15130	-13.95	20250122	8700	49.66	20250102	19500	-33.23	20240523	7470	74.30	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
36	20250224	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	-300	5	-2.25	1566688520	121185	58.77	13300	13510	12690	17310	9330	13320	12927.75	7.56	-7367	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2752	40.82	1.81	12	0.57	319.00	7186.00	19500	20240523	-33.23	7470	20241209	74.30	15130	-13.95	20250122	8700	49.66	20250102	19500	-33.23	20240523	7470	74.30	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
37	20250224	130718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	-360	5	-2.70	1464706600	113343	54.96	13300	13510	12690	17310	9330	13320	12922.43	7.56	-8506	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2739	40.63	1.80	12	0.54	319.00	7186.00	19500	20240523	-33.54	7470	20241209	73.49	15130	-14.34	20250122	8700	48.97	20250102	19500	-33.54	20240523	7470	73.49	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
38	20250224	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-420	5	-3.15	1279990030	99096	48.06	13300	13510	12690	17310	9330	13320	12916.26	7.56	-9416	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2726	40.44	1.80	12	0.47	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	15130	-14.74	20250122	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
39	20250224	110712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12920	-400	5	-3.00	1133006970	87747	42.55	13300	13510	12690	17310	9330	13320	12911.74	7.56	-10085	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2731	40.50	1.80	12	0.42	319.00	7186.00	19500	20240523	-33.74	7470	20241209	72.96	15130	-14.61	20250122	8700	48.51	20250102	19500	-33.74	20240523	7470	72.96	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
40	20250224	100713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-420	5	-3.15	754522010	58159	28.20	13300	13510	12810	17310	9330	13320	12972.84	7.56	-600	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2726	40.44	1.80	12	0.28	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	15130	-14.74	20250122	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
41	20250224	090719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-160	5	-1.20	116648920	8782	4.26	13300	13510	13110	17310	9330	13320	13282.30	7.56	-3993	14553	13936	13293	12676	12033	14245	12985	106	3990	500	9590	10	1	21134126	2781	41.25	1.83	12	0.04	319.00	7186.00	19500	20240523	-32.51	7470	20241209	76.17	15130	-13.02	20250122	8700	51.26	20250102	19500	-32.51	20240523	7470	76.17	20241209	2.50	N	086390	500	105 억	1598567	N	N	34	N	N
42	20250221	160712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	470	2	3.66	2710368340	203443	101.38	12650	13910	12650	16700	9000	12850	13322.50	7.42	29446	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2815	41.76	1.85	12	0.96	319.00	7186.00	19500	20240523	-31.69	7470	20241209	78.31	15130	-11.96	20250122	8700	53.10	20250102	19500	-31.69	20240523	7470	78.31	20241209	2.51	N	086390	500	105 억	1568330	N	N	34	N	N
43	20250221	150715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	560	2	4.36	2565124600	192581	95.97	12650	13910	12650	16700	9000	12850	13319.72	7.42	27288	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2834	42.04	1.87	12	0.91	319.00	7186.00	19500	20240523	-31.23	7470	20241209	79.52	15130	-11.37	20250122	8700	54.14	20250102	19500	-31.23	20240523	7470	79.52	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
44	20250221	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	50	2	0.39	861268220	66766	33.27	12650	13080	12650	16700	9000	12850	12899.80	7.42	4090	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2726	40.44	1.80	12	0.32	319.00	7186.00	19500	20240523	-33.85	7470	20241209	72.69	15130	-14.74	20250122	8700	48.28	20250102	19500	-33.85	20240523	7470	72.69	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
45	20250221	130713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12930	80	2	0.62	747780220	57949	28.88	12650	13080	12650	16700	9000	12850	12904.11	7.42	1486	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2733	40.53	1.80	12	0.27	319.00	7186.00	19500	20240523	-33.69	7470	20241209	73.09	15130	-14.54	20250122	8700	48.62	20250102	19500	-33.69	20240523	7470	73.09	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
46	20250221	120714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	150	2	1.17	674688930	52312	26.07	12650	13080	12650	16700	9000	12850	12897.40	7.42	891	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2747	40.75	1.81	12	0.25	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	15130	-14.08	20250122	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
47	20250221	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12960	110	2	0.86	571069730	44326	22.09	12650	13080	12650	16700	9000	12850	12883.40	7.42	569	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2739	40.63	1.80	12	0.21	319.00	7186.00	19500	20240523	-33.54	7470	20241209	73.49	15130	-14.34	20250122	8700	48.97	20250102	19500	-33.54	20240523	7470	73.49	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
48	20250221	100712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	150	2	1.17	342266650	26548	13.23	12650	13080	12650	16700	9000	12850	12892.37	7.42	-62	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2747	40.75	1.81	12	0.13	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	15130	-14.08	20250122	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
49	20250221	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-10	5	-0.08	39678110	3123	1.56	12650	12840	12650	16700	9000	12850	12705.13	7.42	965	13696	13272	12986	12562	12276	13130	12420	106	3850	500	9250	10	1	21134126	2714	40.25	1.79	12	0.01	319.00	7186.00	19500	20240523	-34.15	7470	20241209	71.89	15130	-15.14	20250122	8700	47.59	20250102	19500	-34.15	20240523	7470	71.89	20241209	2.51	N	086390	500	105 억	1568330	N	N	929	N	N
50	20250220	160709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12850	-570	5	-4.25	2585176780	200472	152.27	13410	13410	12700	17440	9400	13420	12895.45	7.36	13937	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2716	40.28	1.79	12	0.95	319.00	7186.00	19500	20240523	-34.10	7470	20241209	72.02	15130	-15.07	20250122	8700	47.70	20250102	19500	-34.10	20240523	7470	72.02	20241209	2.47	N	086390	500	105 억	1554500	N	N	929	N	N
51	20250220	150711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12880	-540	5	-4.02	2496955570	193613	147.06	13410	13410	12700	17440	9400	13420	12896.63	7.36	11932	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2722	40.38	1.79	12	0.92	319.00	7186.00	19500	20240523	-33.95	7470	20241209	72.42	15130	-14.87	20250122	8700	48.05	20250102	19500	-33.95	20240523	7470	72.42	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
52	20250220	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12870	-550	5	-4.10	1960549440	151761	115.27	13410	13410	12700	17440	9400	13420	12918.66	7.36	13768	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2720	40.34	1.79	12	0.72	319.00	7186.00	19500	20240523	-34.00	7470	20241209	72.29	15130	-14.94	20250122	8700	47.93	20250102	19500	-34.00	20240523	7470	72.29	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
53	20250220	130709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-580	5	-4.32	1731024690	133904	101.71	13410	13410	12700	17440	9400	13420	12927.36	7.36	12763	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2714	40.25	1.79	12	0.63	319.00	7186.00	19500	20240523	-34.15	7470	20241209	71.89	15130	-15.14	20250122	8700	47.59	20250102	19500	-34.15	20240523	7470	71.89	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
54	20250220	120709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	-600	5	-4.47	1526168350	117876	89.53	13410	13410	12700	17440	9400	13420	12947.24	7.36	8289	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2709	40.19	1.78	12	0.56	319.00	7186.00	19500	20240523	-34.26	7470	20241209	71.62	15130	-15.27	20250122	8700	47.36	20250102	19500	-34.26	20240523	7470	71.62	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
55	20250220	110709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-530	5	-3.95	1099993840	84505	64.19	13410	13410	12830	17440	9400	13420	13016.91	7.36	6162	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2724	40.41	1.79	12	0.40	319.00	7186.00	19500	20240523	-33.90	7470	20241209	72.56	15130	-14.81	20250122	8700	48.16	20250102	19500	-33.90	20240523	7470	72.56	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
56	20250220	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12950	-470	5	-3.50	946083660	72576	55.12	13410	13410	12830	17440	9400	13420	13035.76	7.36	4304	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2737	40.60	1.80	12	0.34	319.00	7186.00	19500	20240523	-33.59	7470	20241209	73.36	15130	-14.41	20250122	8700	48.85	20250102	19500	-33.59	20240523	7470	73.36	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
57	20250220	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	-230	5	-1.71	64703230	4886	3.71	13410	13410	13120	17440	9400	13420	13242.58	7.36	-1734	13980	13700	13510	13230	13040	13605	13135	106	4020	500	9660	10	1	21134126	2788	41.35	1.84	12	0.02	319.00	7186.00	19500	20240523	-32.36	7470	20241209	76.57	15130	-12.82	20250122	8700	51.61	20250102	19500	-32.36	20240523	7470	76.57	20241209	2.47	N	086390	500	105 억	1554500	N	N	205	N	N
58	20250219	160707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	-80	5	-0.59	1784142230	131465	123.88	13470	13790	13320	17550	9450	13500	13571.32	7.27	14868	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2836	42.07	1.87	12	0.62	319.00	7186.00	19500	20240523	-31.18	7470	20241209	79.65	15130	-11.30	20250122	8700	54.25	20250102	19500	-31.18	20240523	7470	79.65	20241209	2.57	N	086390	500	105 억	1536537	N	N	205	N	N
59	20250219	150709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13470	-30	5	-0.22	1720226230	126717	119.41	13470	13790	13320	17550	9450	13500	13575.34	7.27	14004	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2847	42.23	1.87	12	0.60	319.00	7186.00	19500	20240523	-30.92	7470	20241209	80.32	15130	-10.97	20250122	8700	54.83	20250102	19500	-30.92	20240523	7470	80.32	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
60	20250219	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	100	2	0.74	1583731650	116597	109.87	13470	13790	13320	17550	9450	13500	13582.95	7.27	15063	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2874	42.63	1.89	12	0.55	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	15130	-10.11	20250122	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
61	20250219	130707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13630	130	2	0.96	1457269610	107316	101.13	13470	13790	13320	17550	9450	13500	13579.24	7.27	14581	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2881	42.73	1.90	12	0.51	319.00	7186.00	19500	20240523	-30.10	7470	20241209	82.46	15130	-9.91	20250122	8700	56.67	20250102	19500	-30.10	20240523	7470	82.46	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
62	20250219	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	20	2	0.15	1219260710	89825	84.64	13470	13790	13320	17550	9450	13500	13573.73	7.27	6017	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2857	42.38	1.88	12	0.43	319.00	7186.00	19500	20240523	-30.67	7470	20241209	80.99	15130	-10.64	20250122	8700	55.40	20250102	19500	-30.67	20240523	7470	80.99	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
63	20250219	110707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	-60	5	-0.44	1034966280	76224	71.83	13470	13790	13320	17550	9450	13500	13577.96	7.27	-108	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2840	42.13	1.87	12	0.36	319.00	7186.00	19500	20240523	-31.08	7470	20241209	79.92	15130	-11.17	20250122	8700	54.48	20250102	19500	-31.08	20240523	7470	79.92	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
64	20250219	100706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	0	3	0.00	805220080	59155	55.74	13470	13790	13320	17550	9450	13500	13612.04	7.27	793	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2853	42.32	1.88	12	0.28	319.00	7186.00	19500	20240523	-30.77	7470	20241209	80.72	15130	-10.77	20250122	8700	55.17	20250102	19500	-30.77	20240523	7470	80.72	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
65	20250219	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	-50	5	-0.37	48932030	3642	3.43	13470	13570	13320	17550	9450	13500	13435.48	7.27	1313	14360	13930	13530	13100	12700	13730	12900	106	4050	500	9720	10	1	21134126	2843	42.16	1.87	12	0.02	319.00	7186.00	19500	20240523	-31.03	7470	20241209	80.05	15130	-11.10	20250122	8700	54.60	20250102	19500	-31.03	20240523	7470	80.05	20241209	2.57	N	086390	500	105 억	1536537	N	N	391	N	N
66	20250218	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	-270	5	-1.96	1419065940	105629	77.79	13770	13960	13130	17900	9640	13770	13433.98	7.37	-25728	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2853	42.32	1.88	12	0.50	319.00	7186.00	19500	20240523	-30.77	7470	20241209	80.72	15130	-10.77	20250122	8700	55.17	20250102	19500	-30.77	20240523	7470	80.72	20241209	2.59	N	086390	500	105 억	1557151	N	N	391	N	N
67	20250218	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-610	5	-4.43	1196573720	88896	65.46	13770	13960	13160	17900	9640	13770	13460.38	7.37	-23823	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2781	41.25	1.83	12	0.42	319.00	7186.00	19500	20240523	-32.51	7470	20241209	76.17	15130	-13.02	20250122	8700	51.26	20250102	19500	-32.51	20240523	7470	76.17	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
68	20250218	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	-220	5	-1.60	666101010	48996	36.08	13770	13960	13400	17900	9640	13770	13595.01	7.37	-13432	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2864	42.48	1.89	12	0.23	319.00	7186.00	19500	20240523	-30.51	7470	20241209	81.39	15130	-10.44	20250122	8700	55.75	20250102	19500	-30.51	20240523	7470	81.39	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
69	20250218	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	-230	5	-1.67	582384200	42837	31.55	13770	13960	13400	17900	9640	13770	13595.35	7.37	-13014	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2862	42.45	1.88	12	0.20	319.00	7186.00	19500	20240523	-30.56	7470	20241209	81.26	15130	-10.51	20250122	8700	55.63	20250102	19500	-30.56	20240523	7470	81.26	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
70	20250218	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13570	-200	5	-1.45	541163680	39794	29.31	13770	13960	13400	17900	9640	13770	13599.13	7.37	-13365	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2868	42.54	1.89	12	0.19	319.00	7186.00	19500	20240523	-30.41	7470	20241209	81.66	15130	-10.31	20250122	8700	55.98	20250102	19500	-30.41	20240523	7470	81.66	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
71	20250218	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13580	-190	5	-1.38	475418870	34954	25.74	13770	13960	13400	17900	9640	13770	13601.27	7.37	-11686	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2870	42.57	1.89	12	0.17	319.00	7186.00	19500	20240523	-30.36	7470	20241209	81.79	15130	-10.24	20250122	8700	56.09	20250102	19500	-30.36	20240523	7470	81.79	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
72	20250218	100704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	-170	5	-1.23	410002560	30160	22.21	13770	13960	13400	17900	9640	13770	13594.25	7.37	-11363	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2874	42.63	1.89	12	0.14	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	15130	-10.11	20250122	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
73	20250218	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13740	-30	5	-0.22	41601030	3019	2.22	13770	13960	13710	17900	9640	13770	13779.74	7.37	-1587	14203	13986	13573	13356	12943	14095	13465	106	4130	500	9910	10	1	21134126	2904	43.07	1.91	12	0.01	319.00	7186.00	19500	20240523	-29.54	7470	20241209	83.94	15130	-9.19	20250122	8700	57.93	20250102	19500	-29.54	20240523	7470	83.94	20241209	2.59	N	086390	500	105 억	1557151	N	N	2	N	N
74	20250217	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13770	540	2	4.08	1831328630	135677	165.01	13260	13790	13160	17190	9270	13230	13497.60	7.18	38746	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2910	43.17	1.92	12	0.64	319.00	7186.00	19500	20240523	-29.38	7470	20241209	84.34	15130	-8.99	20250122	8700	58.28	20250102	19500	-29.38	20240523	7470	84.34	20241209	2.55	N	086390	500	105 억	1518298	N	N	2	N	N
75	20250217	150703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13770	540	2	4.08	1765978630	130929	159.23	13260	13790	13160	17190	9270	13230	13488.06	7.18	38889	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2910	43.17	1.92	12	0.62	319.00	7186.00	19500	20240523	-29.38	7470	20241209	84.34	15130	-8.99	20250122	8700	58.28	20250102	19500	-29.38	20240523	7470	84.34	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
76	20250217	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13610	380	2	2.87	1244595230	92900	112.98	13260	13790	13160	17190	9270	13230	13397.15	7.18	30103	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2876	42.66	1.89	12	0.44	319.00	7186.00	19500	20240523	-30.21	7470	20241209	82.20	15130	-10.05	20250122	8700	56.44	20250102	19500	-30.21	20240523	7470	82.20	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
77	20250217	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	20	2	0.15	748583230	56025	68.14	13260	13790	13160	17190	9270	13230	13361.59	7.18	11890	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2800	41.54	1.84	12	0.27	319.00	7186.00	19500	20240523	-32.05	7470	20241209	77.38	15130	-12.43	20250122	8700	52.30	20250102	19500	-32.05	20240523	7470	77.38	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
78	20250217	120705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	0	3	0.00	706347690	52837	64.26	13260	13790	13160	17190	9270	13230	13368.43	7.18	12488	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2796	41.47	1.84	12	0.25	319.00	7186.00	19500	20240523	-32.15	7470	20241209	77.11	15130	-12.56	20250122	8700	52.07	20250102	19500	-32.15	20240523	7470	77.11	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
79	20250217	110704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	30	2	0.23	617179780	46107	56.07	13260	13790	13160	17190	9270	13230	13385.82	7.18	12190	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2802	41.57	1.85	12	0.22	319.00	7186.00	19500	20240523	-32.00	7470	20241209	77.51	15130	-12.36	20250122	8700	52.41	20250102	19500	-32.00	20240523	7470	77.51	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
80	20250217	100702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	170	2	1.28	518668600	38678	47.04	13260	13790	13160	17190	9270	13230	13409.91	7.18	12516	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2832	42.01	1.86	12	0.18	319.00	7186.00	19500	20240523	-31.28	7470	20241209	79.38	15130	-11.43	20250122	8700	54.02	20250102	19500	-31.28	20240523	7470	79.38	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
81	20250217	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	370	2	2.80	171676920	12644	15.38	13260	13790	13260	17190	9270	13230	13577.74	7.18	2678	13823	13526	13353	13056	12883	13440	12970	106	3960	500	9520	10	1	21134126	2874	42.63	1.89	12	0.06	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	15130	-10.11	20250122	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.55	N	086390	500	105 억	1518298	N	N	0	N	N
82	20250214	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	-180	5	-1.34	1095151400	81848	63.32	13320	13650	13180	17430	9390	13410	13380.33	7.12	8927	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2796	41.47	1.84	12	0.39	319.00	7186.00	19500	20240523	-32.15	7470	20241209	77.11	15130	-12.56	20250122	8700	52.07	20250102	19500	-32.15	20240523	7470	77.11	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
83	20250214	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-160	5	-1.19	955498750	71302	55.16	13320	13650	13180	17430	9390	13410	13400.73	7.12	6194	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2800	41.54	1.84	12	0.34	319.00	7186.00	19500	20240523	-32.05	7470	20241209	77.38	15130	-12.43	20250122	8700	52.30	20250102	19500	-32.05	20240523	7470	77.38	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
84	20250214	140659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13480	70	2	0.52	790295470	58938	45.60	13320	13650	13180	17430	9390	13410	13408.93	7.12	8898	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2849	42.26	1.88	12	0.28	319.00	7186.00	19500	20240523	-30.87	7470	20241209	80.46	15130	-10.91	20250122	8700	54.94	20250102	19500	-30.87	20240523	7470	80.46	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
85	20250214	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13580	170	2	1.27	732098190	54625	42.26	13320	13650	13180	17430	9390	13410	13402.25	7.12	7468	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2870	42.57	1.89	12	0.26	319.00	7186.00	19500	20240523	-30.36	7470	20241209	81.79	15130	-10.24	20250122	8700	56.09	20250102	19500	-30.36	20240523	7470	81.79	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
86	20250214	120659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13570	160	2	1.19	656762200	49061	37.96	13320	13650	13180	17430	9390	13410	13386.64	7.12	8244	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2868	42.54	1.89	12	0.23	319.00	7186.00	19500	20240523	-30.41	7470	20241209	81.66	15130	-10.31	20250122	8700	55.98	20250102	19500	-30.41	20240523	7470	81.66	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
87	20250214	110656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	-90	5	-0.67	470913540	35332	27.33	13320	13640	13180	17430	9390	13410	13328.23	7.12	-1856	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2815	41.76	1.85	12	0.17	319.00	7186.00	19500	20240523	-31.69	7470	20241209	78.31	15130	-11.96	20250122	8700	53.10	20250102	19500	-31.69	20240523	7470	78.31	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
88	20250214	100658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	0	3	0.00	279523380	20888	16.16	13320	13640	13250	17430	9390	13410	13382.00	7.12	1313	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2834	42.04	1.87	12	0.10	319.00	7186.00	19500	20240523	-31.23	7470	20241209	79.52	15130	-11.37	20250122	8700	54.14	20250102	19500	-31.23	20240523	7470	79.52	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
89	20250214	090701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	130	2	0.97	79548470	5934	4.59	13320	13640	13320	17430	9390	13410	13405.53	7.12	2311	14410	13910	13650	13150	12890	13780	13020	106	4020	500	9650	10	1	21134126	2862	42.45	1.88	12	0.03	319.00	7186.00	19500	20240523	-30.56	7470	20241209	81.26	15130	-10.51	20250122	8700	55.63	20250102	19500	-30.56	20240523	7470	81.26	20241209	2.57	N	086390	500	105 억	1505710	N	N	209	N	N
90	20250213	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	-50	5	-0.37	1770490520	128969	66.27	13530	14150	13390	17490	9430	13460	13728.77	7.17	-13479	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2834	42.04	1.87	12	0.61	319.00	7186.00	19500	20240523	-31.23	7470	20241209	79.52	15130	-11.37	20250122	8700	54.14	20250102	19500	-31.23	20240523	7470	79.52	20241209	2.57	N	086390	500	105 억	1514348	N	N	209	N	N
91	20250213	150654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	0	3	0.00	1709704650	124439	63.94	13530	14150	13450	17490	9430	13460	13739.30	7.17	-12108	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2845	42.19	1.87	12	0.59	319.00	7186.00	19500	20240523	-30.97	7470	20241209	80.19	15130	-11.04	20250122	8700	54.71	20250102	19500	-30.97	20240523	7470	80.19	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
92	20250213	140653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	190	2	1.41	1386462070	100529	51.65	13530	14150	13450	17490	9430	13460	13791.66	7.17	-5853	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2885	42.79	1.90	12	0.48	319.00	7186.00	19500	20240523	-30.00	7470	20241209	82.73	15130	-9.78	20250122	8700	56.90	20250102	19500	-30.00	20240523	7470	82.73	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
93	20250213	130653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	290	2	2.15	1208613780	87485	44.95	13530	14150	13450	17490	9430	13460	13815.10	7.17	743	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2906	43.10	1.91	12	0.41	319.00	7186.00	19500	20240523	-29.49	7470	20241209	84.07	15130	-9.12	20250122	8700	58.05	20250102	19500	-29.49	20240523	7470	84.07	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
94	20250213	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	240	2	1.78	1185170880	85776	44.07	13530	14150	13450	17490	9430	13460	13817.05	7.17	1433	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2895	42.95	1.91	12	0.41	319.00	7186.00	19500	20240523	-29.74	7470	20241209	83.40	15130	-9.45	20250122	8700	57.47	20250102	19500	-29.74	20240523	7470	83.40	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
95	20250213	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13860	400	2	2.97	1036680460	74969	38.52	13530	14150	13450	17490	9430	13460	13828.12	7.17	6946	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2929	43.45	1.93	12	0.35	319.00	7186.00	19500	20240523	-28.92	7470	20241209	85.54	15130	-8.39	20250122	8700	59.31	20250102	19500	-28.92	20240523	7470	85.54	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
96	20250213	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14060	600	2	4.46	734543740	53216	27.34	13530	14150	13450	17490	9430	13460	13803.06	7.17	14070	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2971	44.08	1.96	12	0.25	319.00	7186.00	19500	20240523	-27.90	7470	20241209	88.22	15130	-7.07	20250122	8700	61.61	20250102	19500	-27.90	20240523	7470	88.22	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
97	20250213	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13780	320	2	2.38	93314710	6895	3.54	13530	13780	13450	17490	9430	13460	13533.68	7.17	808	14426	13942	13426	12942	12426	14185	13185	106	4030	500	9690	10	1	21134126	2912	43.20	1.92	12	0.03	319.00	7186.00	19500	20240523	-29.33	7470	20241209	84.47	15130	-8.92	20250122	8700	58.39	20250102	19500	-29.33	20240523	7470	84.47	20241209	2.57	N	086390	500	105 억	1514348	N	N	4	N	N
98	20250212	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	-40	5	-0.30	2622333070	193376	164.56	13000	13910	12910	17550	9450	13500	13560.84	7.32	-31836	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2845	42.19	1.87	12	0.91	319.00	7186.00	19500	20240523	-30.97	7470	20241209	80.19	15130	-11.04	20250122	8700	54.71	20250102	19500	-30.97	20240523	7470	80.19	20241209	2.61	N	086390	500	105 억	1546230	N	N	4	N	N
99	20250212	150648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13490	-10	5	-0.07	2571620630	189612	161.36	13000	13910	12910	17550	9450	13500	13562.54	7.32	-30463	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2851	42.29	1.88	12	0.90	319.00	7186.00	19500	20240523	-30.82	7470	20241209	80.59	15130	-10.84	20250122	8700	55.06	20250102	19500	-30.82	20240523	7470	80.59	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
100	20250212	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13610	110	2	0.81	2389083590	176115	149.87	13000	13910	12910	17550	9450	13500	13565.47	7.32	-25641	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2876	42.66	1.89	12	0.83	319.00	7186.00	19500	20240523	-30.21	7470	20241209	82.20	15130	-10.05	20250122	8700	56.44	20250102	19500	-30.21	20240523	7470	82.20	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
101	20250212	130651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13730	230	2	1.70	2223891990	164038	139.59	13000	13910	12910	17550	9450	13500	13557.18	7.32	-19060	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2902	43.04	1.91	12	0.78	319.00	7186.00	19500	20240523	-29.59	7470	20241209	83.80	15130	-9.25	20250122	8700	57.82	20250102	19500	-29.59	20240523	7470	83.80	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
102	20250212	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13690	190	2	1.41	2011584270	148570	126.43	13000	13910	12910	17550	9450	13500	13539.64	7.32	-10139	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2893	42.92	1.91	12	0.70	319.00	7186.00	19500	20240523	-29.79	7470	20241209	83.27	15130	-9.52	20250122	8700	57.36	20250102	19500	-29.79	20240523	7470	83.27	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
103	20250212	110647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13800	300	2	2.22	1789753230	132468	112.73	13000	13910	12910	17550	9450	13500	13510.83	7.32	-2713	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2917	43.26	1.92	12	0.63	319.00	7186.00	19500	20240523	-29.23	7470	20241209	84.74	15130	-8.79	20250122	8700	58.62	20250102	19500	-29.23	20240523	7470	84.74	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
104	20250212	100647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13680	180	2	1.33	1174948940	87603	74.55	13000	13910	12910	17550	9450	13500	13412.20	7.32	-1133	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2891	42.88	1.90	12	0.41	319.00	7186.00	19500	20240523	-29.85	7470	20241209	83.13	15130	-9.58	20250122	8700	57.24	20250102	19500	-29.85	20240523	7470	83.13	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
105	20250212	090652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	-160	5	-1.19	242772660	18438	15.69	13000	13550	12910	17550	9450	13500	13166.97	7.32	2560	14333	13916	13383	12966	12433	14125	13175	106	4050	500	9720	10	1	21134126	2819	41.82	1.86	12	0.09	319.00	7186.00	19500	20240523	-31.59	7470	20241209	78.58	15130	-11.83	20250122	8700	53.33	20250102	19500	-31.59	20240523	7470	78.58	20241209	2.61	N	086390	500	105 억	1546230	N	N	21	N	N
106	20250211	160650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	340	2	2.58	1461600820	109875	76.61	13200	13800	12850	17100	9220	13160	13301.87	7.31	357	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2853	42.32	1.88	12	0.52	319.00	7186.00	19500	20240523	-30.77	7470	20241209	80.72	15130	-10.77	20250122	8700	55.17	20250102	19500	-30.77	20240523	7470	80.72	20241209	2.57	N	086390	500	105 억	1545858	N	N	21	N	N
107	20250211	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	360	2	2.74	1382773990	104038	72.54	13200	13800	12850	17100	9220	13160	13291.05	7.31	2106	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2857	42.38	1.88	12	0.49	319.00	7186.00	19500	20240523	-30.67	7470	20241209	80.99	15130	-10.64	20250122	8700	55.40	20250102	19500	-30.67	20240523	7470	80.99	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
108	20250211	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	290	2	2.20	1106656210	83592	58.29	13200	13800	12850	17100	9220	13160	13238.78	7.31	4781	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2843	42.16	1.87	12	0.40	319.00	7186.00	19500	20240523	-31.03	7470	20241209	80.05	15130	-11.10	20250122	8700	54.60	20250102	19500	-31.03	20240523	7470	80.05	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
109	20250211	130649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	380	2	2.89	989135120	74827	52.17	13200	13800	12850	17100	9220	13160	13218.96	7.31	8717	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2862	42.45	1.88	12	0.35	319.00	7186.00	19500	20240523	-30.56	7470	20241209	81.26	15130	-10.51	20250122	8700	55.63	20250102	19500	-30.56	20240523	7470	81.26	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
110	20250211	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	340	2	2.58	766776270	58430	40.74	13200	13510	12850	17100	9220	13160	13122.99	7.31	8110	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2853	42.32	1.88	12	0.28	319.00	7186.00	19500	20240523	-30.77	7470	20241209	80.72	15130	-10.77	20250122	8700	55.17	20250102	19500	-30.77	20240523	7470	80.72	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
111	20250211	110649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	30	2	0.23	523367500	40157	28.00	13200	13220	12850	17100	9220	13160	13033.03	7.31	4609	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2788	41.35	1.84	12	0.19	319.00	7186.00	19500	20240523	-32.36	7470	20241209	76.57	15130	-12.82	20250122	8700	51.61	20250102	19500	-32.36	20240523	7470	76.57	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
112	20250211	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13040	-120	5	-0.91	285391190	21933	15.29	13200	13200	12850	17100	9220	13160	13011.95	7.31	-2958	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2756	40.88	1.81	12	0.10	319.00	7186.00	19500	20240523	-33.13	7470	20241209	74.56	15130	-13.81	20250122	8700	49.89	20250102	19500	-33.13	20240523	7470	74.56	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
113	20250211	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-160	5	-1.22	69812060	5338	3.72	13200	13200	13000	17100	9220	13160	13078.32	7.31	-1758	13520	13340	13140	12960	12760	13430	13050	106	3940	500	9470	10	1	21134126	2747	40.75	1.81	12	0.03	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	15130	-14.08	20250122	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.57	N	086390	500	105 억	1545858	N	N	10	N	N
114	20250210	160645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-300	5	-2.23	1860678050	142065	152.04	13100	13320	12940	17490	9430	13460	13097.21	7.19	22310	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2781	41.25	1.83	12	0.67	319.00	7186.00	19500	20240523	-32.51	7470	20241209	76.17	15130	-13.02	20250122	8700	51.26	20250102	19500	-32.51	20240523	7470	76.17	20241209	2.71	N	086390	500	105 억	1520213	N	N	10	N	N
115	20250210	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	-280	5	-2.08	1789440180	136654	146.25	13100	13320	12940	17490	9430	13460	13094.60	7.19	21741	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2785	41.32	1.83	12	0.65	319.00	7186.00	19500	20240523	-32.41	7470	20241209	76.44	15130	-12.89	20250122	8700	51.49	20250102	19500	-32.41	20240523	7470	76.44	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
116	20250210	140644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	-380	5	-2.82	1513703380	115601	123.72	13100	13320	12940	17490	9430	13460	13094.11	7.19	16880	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2764	41.00	1.82	12	0.55	319.00	7186.00	19500	20240523	-32.92	7470	20241209	75.10	15130	-13.55	20250122	8700	50.34	20250102	19500	-32.92	20240523	7470	75.10	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
117	20250210	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	-430	5	-3.19	1203018810	91857	98.30	13100	13320	12940	17490	9430	13460	13096.53	7.19	16742	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2754	40.85	1.81	12	0.43	319.00	7186.00	19500	20240523	-33.18	7470	20241209	74.43	15130	-13.88	20250122	8700	49.77	20250102	19500	-33.18	20240523	7470	74.43	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
118	20250210	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-460	5	-3.42	982619660	74967	80.23	13100	13320	12940	17490	9430	13460	13107.22	7.19	12242	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2747	40.75	1.81	12	0.35	319.00	7186.00	19500	20240523	-33.33	7470	20241209	74.03	15130	-14.08	20250122	8700	49.43	20250102	19500	-33.33	20240523	7470	74.03	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
119	20250210	110641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	-240	5	-1.78	710329650	54114	57.91	13100	13320	12940	17490	9430	13460	13126.36	7.19	12957	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2794	41.44	1.84	12	0.26	319.00	7186.00	19500	20240523	-32.21	7470	20241209	76.97	15130	-12.62	20250122	8700	51.95	20250102	19500	-32.21	20240523	7470	76.97	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
120	20250210	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	-150	5	-1.11	531782900	40635	43.49	13100	13320	12940	17490	9430	13460	13086.54	7.19	11641	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2813	41.72	1.85	12	0.19	319.00	7186.00	19500	20240523	-31.74	7470	20241209	78.18	15130	-12.03	20250122	8700	52.99	20250102	19500	-31.74	20240523	7470	78.18	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
121	20250210	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13140	-320	5	-2.38	100690620	7679	8.22	13100	13200	12980	17490	9430	13460	13111.10	7.19	547	14200	13830	13620	13250	13040	13725	13145	106	4030	500	9690	10	1	21134126	2777	41.19	1.83	12	0.04	319.00	7186.00	19500	20240523	-32.62	7470	20241209	75.90	15130	-13.15	20250122	8700	51.03	20250102	19500	-32.62	20240523	7470	75.90	20241209	2.71	N	086390	500	105 억	1520213	N	N	41	N	N
122	20250207	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	-410	5	-2.96	1256963060	91646	43.56	13990	13990	13410	18030	9710	13870	13716.85	7.26	-18699	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2845	42.19	1.87	12	0.43	319.00	7186.00	19500	20240523	-30.97	7470	20241209	80.19	15130	-11.04	20250122	8700	54.71	20250102	19500	-30.97	20240523	7470	80.19	20241209	2.73	N	086390	500	105 억	1534544	N	N	41	N	N
123	20250207	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13570	-300	5	-2.16	1141988320	83125	39.51	13990	13990	13410	18030	9710	13870	13738.21	7.26	-15805	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2868	42.54	1.89	12	0.39	319.00	7186.00	19500	20240523	-30.41	7470	20241209	81.66	15130	-10.31	20250122	8700	55.98	20250102	19500	-30.41	20240523	7470	81.66	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
124	20250207	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13640	-230	5	-1.66	924105290	67031	31.86	13990	13990	13600	18030	9710	13870	13786.24	7.26	-8752	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2883	42.76	1.90	12	0.32	319.00	7186.00	19500	20240523	-30.05	7470	20241209	82.60	15130	-9.85	20250122	8700	56.78	20250102	19500	-30.05	20240523	7470	82.60	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
125	20250207	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	-170	5	-1.23	759894500	55017	26.15	13990	13990	13650	18030	9710	13870	13811.99	7.26	-6742	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2895	42.95	1.91	12	0.26	319.00	7186.00	19500	20240523	-29.74	7470	20241209	83.40	15130	-9.45	20250122	8700	57.47	20250102	19500	-29.74	20240523	7470	83.40	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
126	20250207	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	30	2	0.22	633140440	45811	21.77	13990	13990	13650	18030	9710	13870	13820.71	7.26	-3684	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2938	43.57	1.93	12	0.22	319.00	7186.00	19500	20240523	-28.72	7470	20241209	86.08	15130	-8.13	20250122	8700	59.77	20250102	19500	-28.72	20240523	7470	86.08	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
127	20250207	110632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13860	-10	5	-0.07	411070640	29797	14.16	13990	13990	13650	18030	9710	13870	13795.71	7.26	-6286	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2929	43.45	1.93	12	0.14	319.00	7186.00	19500	20240523	-28.92	7470	20241209	85.54	15130	-8.39	20250122	8700	59.31	20250102	19500	-28.92	20240523	7470	85.54	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
128	20250207	100633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13770	-100	5	-0.72	322958600	23387	11.12	13990	13990	13650	18030	9710	13870	13809.32	7.26	-6381	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2910	43.17	1.92	12	0.11	319.00	7186.00	19500	20240523	-29.38	7470	20241209	84.34	15130	-8.99	20250122	8700	58.28	20250102	19500	-29.38	20240523	7470	84.34	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
129	20250207	090637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	60	2	0.43	34747460	2510	1.19	13990	13990	13770	18030	9710	13870	13843.61	7.26	-962	14643	14256	13843	13456	13043	14450	13650	106	4160	500	9980	10	1	21134126	2944	43.67	1.94	12	0.01	319.00	7186.00	19500	20240523	-28.56	7470	20241209	86.48	15130	-7.93	20250122	8700	60.11	20250102	19500	-28.56	20240523	7470	86.48	20241209	2.73	N	086390	500	105 억	1534544	N	N	76	N	N
130	20250206	160618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13870	270	2	1.99	2930860940	210042	151.79	13620	14230	13430	17680	9520	13600	13953.70	7.10	29019	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2931	43.48	1.93	12	0.99	319.00	7186.00	19500	20240523	-28.87	7470	20241209	85.68	15130	-8.33	20250122	8700	59.43	20250102	19500	-28.87	20240523	7470	85.68	20241209	2.75	N	086390	500	105 억	1501024	N	N	76	N	N
131	20250206	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13990	390	2	2.87	2786653210	199685	144.30	13620	14230	13430	17680	9520	13600	13955.25	7.10	25961	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2957	43.86	1.95	12	0.94	319.00	7186.00	19500	20240523	-28.26	7470	20241209	87.28	15130	-7.53	20250122	8700	60.80	20250102	19500	-28.26	20240523	7470	87.28	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
132	20250206	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13970	370	2	2.72	2499305440	179136	129.45	13620	14230	13430	17680	9520	13600	13952.00	7.10	34018	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2952	43.79	1.94	12	0.85	319.00	7186.00	19500	20240523	-28.36	7470	20241209	87.01	15130	-7.67	20250122	8700	60.57	20250102	19500	-28.36	20240523	7470	87.01	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
133	20250206	130620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14030	430	2	3.16	1777391320	127368	92.04	13620	14230	13430	17680	9520	13600	13954.77	7.10	12578	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2965	43.98	1.95	12	0.60	319.00	7186.00	19500	20240523	-28.05	7470	20241209	87.82	15130	-7.27	20250122	8700	61.26	20250102	19500	-28.05	20240523	7470	87.82	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
134	20250206	120617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	420	2	3.09	1429727910	102569	74.12	13620	14230	13430	17680	9520	13600	13939.18	7.10	6425	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2963	43.95	1.95	12	0.49	319.00	7186.00	19500	20240523	-28.10	7470	20241209	87.68	15130	-7.34	20250122	8700	61.15	20250102	19500	-28.10	20240523	7470	87.68	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
135	20250206	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14060	460	2	3.38	1150792000	82731	59.78	13620	14230	13430	17680	9520	13600	13910.05	7.10	9611	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2971	44.08	1.96	12	0.39	319.00	7186.00	19500	20240523	-27.90	7470	20241209	88.22	15130	-7.07	20250122	8700	61.61	20250102	19500	-27.90	20240523	7470	88.22	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
136	20250206	100614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	590	2	4.34	872702390	62979	45.51	13620	14210	13430	17680	9520	13600	13857.04	7.10	19071	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2999	44.48	1.97	12	0.30	319.00	7186.00	19500	20240523	-27.23	7470	20241209	89.96	15130	-6.21	20250122	8700	63.10	20250102	19500	-27.23	20240523	7470	89.96	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
137	20250206	090621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	-50	5	-0.37	36134110	2660	1.92	13620	13690	13510	17680	9520	13600	13584.25	7.10	-284	14220	13910	13640	13330	13060	13775	13195	106	4080	500	9790	10	1	21134126	2864	42.48	1.89	12	0.01	319.00	7186.00	19500	20240523	-30.51	7470	20241209	81.39	15130	-10.44	20250122	8700	55.75	20250102	19500	-30.51	20240523	7470	81.39	20241209	2.75	N	086390	500	105 억	1501024	N	N	2	N	N
138	20250205	160611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	90	2	0.67	1893141400	138083	68.30	13750	13950	13370	17560	9460	13510	13710.19	7.14	-7679	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2874	42.63	1.89	12	0.65	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	15130	-10.11	20250122	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.82	N	086390	500	105 억	1508505	N	N	2	N	N
139	20250205	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	140	2	1.04	1827232450	133255	65.91	13750	13950	13370	17560	9460	13510	13712.30	7.14	-7524	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2885	42.79	1.90	12	0.63	319.00	7186.00	19500	20240523	-30.00	7470	20241209	82.73	15130	-9.78	20250122	8700	56.90	20250102	19500	-30.00	20240523	7470	82.73	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
140	20250205	140615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	240	2	1.78	1211436930	87891	43.47	13750	13950	13450	17560	9460	13510	13783.40	7.14	-14796	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2906	43.10	1.91	12	0.42	319.00	7186.00	19500	20240523	-29.49	7470	20241209	84.07	15130	-9.12	20250122	8700	58.05	20250102	19500	-29.49	20240523	7470	84.07	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
141	20250205	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13730	220	2	1.63	1072748350	77797	38.48	13750	13950	13450	17560	9460	13510	13789.07	7.14	-10313	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2902	43.04	1.91	12	0.37	319.00	7186.00	19500	20240523	-29.59	7470	20241209	83.80	15130	-9.25	20250122	8700	57.82	20250102	19500	-29.59	20240523	7470	83.80	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
142	20250205	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13850	340	2	2.52	886800190	64261	31.78	13750	13950	13450	17560	9460	13510	13799.97	7.14	-2700	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2927	43.42	1.93	12	0.30	319.00	7186.00	19500	20240523	-28.97	7470	20241209	85.41	15130	-8.46	20250122	8700	59.20	20250102	19500	-28.97	20240523	7470	85.41	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
143	20250205	110614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13820	310	2	2.29	811348430	58808	29.09	13750	13950	13450	17560	9460	13510	13796.57	7.14	-1495	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2921	43.32	1.92	12	0.28	319.00	7186.00	19500	20240523	-29.13	7470	20241209	85.01	15130	-8.66	20250122	8700	58.85	20250102	19500	-29.13	20240523	7470	85.01	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
144	20250205	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13880	370	2	2.74	561353250	40655	20.11	13750	13950	13450	17560	9460	13510	13807.73	7.14	522	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2933	43.51	1.93	12	0.19	319.00	7186.00	19500	20240523	-28.82	7470	20241209	85.81	15130	-8.26	20250122	8700	59.54	20250102	19500	-28.82	20240523	7470	85.81	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
145	20250205	090623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	30	2	0.22	27271220	1999	0.99	13750	13750	13540	17560	9460	13510	13642.43	7.14	-1042	14223	13866	13473	13116	12723	14045	13295	106	4050	500	9720	10	1	21134126	2862	42.45	1.88	12	0.01	319.00	7186.00	19500	20240523	-30.56	7470	20241209	81.26	15130	-10.51	20250122	8700	55.63	20250102	19500	-30.56	20240523	7470	81.26	20241209	2.82	N	086390	500	105 억	1508505	N	N	60	N	N
146	20250204	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	210	2	1.58	2725094790	201609	75.37	13250	13830	13080	17290	9310	13300	13516.73	7.22	-18445	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2855	42.35	1.88	12	0.95	319.00	7186.00	19500	20240523	-30.72	7470	20241209	80.86	15130	-10.71	20250122	8700	55.29	20250102	19500	-30.72	20240523	7470	80.86	20241209	2.82	N	086390	500	105 억	1525731	N	N	60	N	N
147	20250204	150609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13660	360	2	2.71	2607007140	192877	72.11	13250	13830	13080	17290	9310	13300	13516.42	7.22	-21095	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2887	42.82	1.90	12	0.91	319.00	7186.00	19500	20240523	-29.95	7470	20241209	82.86	15130	-9.72	20250122	8700	57.01	20250102	19500	-29.95	20240523	7470	82.86	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
148	20250204	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13590	290	2	2.18	2285074680	169222	63.26	13250	13830	13080	17290	9310	13300	13503.41	7.22	-15391	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2872	42.60	1.89	12	0.80	319.00	7186.00	19500	20240523	-30.31	7470	20241209	81.93	15130	-10.18	20250122	8700	56.21	20250102	19500	-30.31	20240523	7470	81.93	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
149	20250204	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13660	360	2	2.71	2014764330	149326	55.83	13250	13830	13080	17290	9310	13300	13492.39	7.22	-11629	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2887	42.82	1.90	12	0.71	319.00	7186.00	19500	20240523	-29.95	7470	20241209	82.86	15130	-9.72	20250122	8700	57.01	20250102	19500	-29.95	20240523	7470	82.86	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
150	20250204	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	400	2	3.01	1742468270	129398	48.38	13250	13830	13080	17290	9310	13300	13465.96	7.22	-2537	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2895	42.95	1.91	12	0.61	319.00	7186.00	19500	20240523	-29.74	7470	20241209	83.40	15130	-9.45	20250122	8700	57.47	20250102	19500	-29.74	20240523	7470	83.40	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
151	20250204	110601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13600	300	2	2.26	1415349470	105477	39.43	13250	13830	13080	17290	9310	13300	13418.56	7.22	6707	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2874	42.63	1.89	12	0.50	319.00	7186.00	19500	20240523	-30.26	7470	20241209	82.06	15130	-10.11	20250122	8700	56.32	20250102	19500	-30.26	20240523	7470	82.06	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
152	20250204	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	-70	5	-0.53	437935730	33081	12.37	13250	13430	13080	17290	9310	13300	13238.29	7.22	-12973	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2796	41.47	1.84	12	0.16	319.00	7186.00	19500	20240523	-32.15	7470	20241209	77.11	15130	-12.56	20250122	8700	52.07	20250102	19500	-32.15	20240523	7470	77.11	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N
153	20250204	090606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-50	5	-0.38	86741120	6512	2.43	13250	13430	13230	17290	9310	13300	13320.20	7.22	-603	14013	13656	13233	12876	12453	13835	13055	106	3990	500	9570	10	1	21134126	2800	41.54	1.84	12	0.03	319.00	7186.00	19500	20240523	-32.05	7470	20241209	77.38	15130	-12.43	20250122	8700	52.30	20250102	19500	-32.05	20240523	7470	77.38	20241209	2.82	N	086390	500	105 억	1525731	N	N	38	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History