KissMeData/396470/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-540	5	-5.81	2785222770	314156	41.52	9050	9080	8760	12090	6510	9300	8867.46	0.18	-6130	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1412	50.93	2.33	12	1.95	172.00	3765.00	18290	20240626	-52.10	6470	20241202	35.39	10800	-18.89	20250225	7370	18.86	20250102	18290	-52.10	20240626	6470	35.39	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
3	20250228	151342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-520	5	-5.59	2567756880	289339	38.24	9050	9080	8770	12090	6510	9300	8874.40	0.18	-6244	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1415	51.05	2.33	12	1.79	172.00	3765.00	18290	20240626	-52.00	6470	20241202	35.70	10800	-18.70	20250225	7370	19.13	20250102	18290	-52.00	20240626	6470	35.70	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
4	20250228	141343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8840	-460	5	-4.95	2257067920	253991	33.56	9050	9080	8780	12090	6510	9300	8886.23	0.18	-4060	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1425	51.40	2.35	12	1.58	172.00	3765.00	18290	20240626	-51.67	6470	20241202	36.63	10800	-18.15	20250225	7370	19.95	20250102	18290	-51.67	20240626	6470	36.63	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
5	20250228	131334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-480	5	-5.16	1895667950	213017	28.15	9050	9080	8800	12090	6510	9300	8898.93	0.18	-3487	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1422	51.28	2.34	12	1.32	172.00	3765.00	18290	20240626	-51.78	6470	20241202	36.32	10800	-18.33	20250225	7370	19.67	20250102	18290	-51.78	20240626	6470	36.32	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
6	20250228	121328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-490	5	-5.27	1749482060	196454	25.96	9050	9080	8800	12090	6510	9300	8905.08	0.18	-3606	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1420	51.22	2.34	12	1.22	172.00	3765.00	18290	20240626	-51.83	6470	20241202	36.17	10800	-18.43	20250225	7370	19.54	20250102	18290	-51.83	20240626	6470	36.17	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
7	20250228	111333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	-450	5	-4.84	1511179150	169447	22.39	9050	9080	8800	12090	6510	9300	8918.05	0.18	-1070	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1427	51.45	2.35	12	1.05	172.00	3765.00	18290	20240626	-51.61	6470	20241202	36.79	10800	-18.06	20250225	7370	20.08	20250102	18290	-51.61	20240626	6470	36.79	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
8	20250228	101332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	-440	5	-4.73	1257000940	140683	18.59	9050	9080	8850	12090	6510	9300	8934.70	0.18	-784	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1428	51.51	2.35	12	0.87	172.00	3765.00	18290	20240626	-51.56	6470	20241202	36.94	10800	-17.96	20250225	7370	20.22	20250102	18290	-51.56	20240626	6470	36.94	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
9	20250228	091337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-400	5	-4.30	641719650	71576	9.46	9050	9080	8880	12090	6510	9300	8965.05	0.18	2523	10313	9806	9553	9046	8793	9680	8920	16	2790	100	6510	10	1	16120000	1435	51.74	2.36	12	0.44	172.00	3765.00	18290	20240626	-51.34	6470	20241202	37.56	10800	-17.59	20250225	7370	20.76	20250102	18290	-51.34	20240626	6470	37.56	20241202	4.83	N	396470	100	16 억	29131	N	N	N	N
10	20250227	161319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-200	5	-2.11	7159736950	737846	112.24	9510	10060	9300	12350	6650	9500	9705.29	0.20	-2060	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1499	54.07	2.47	12	4.58	172.00	3765.00	18290	20240626	-49.15	6470	20241202	43.74	10800	-13.89	20250225	7370	26.19	20250102	18290	-49.15	20240626	6470	43.74	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
11	20250227	151321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	-160	5	-1.68	6891427740	709047	107.86	9510	10060	9320	12350	6650	9500	9719.64	0.20	-2870	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1506	54.30	2.48	12	4.40	172.00	3765.00	18290	20240626	-48.93	6470	20241202	44.36	10800	-13.52	20250225	7370	26.73	20250102	18290	-48.93	20240626	6470	44.36	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
12	20250227	141324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	-10	5	-0.11	6285903180	644697	98.07	9510	10060	9490	12350	6650	9500	9750.62	0.20	-5945	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1530	55.17	2.52	12	4.00	172.00	3765.00	18290	20240626	-48.11	6470	20241202	46.68	10800	-12.13	20250225	7370	28.77	20250102	18290	-48.11	20240626	6470	46.68	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
13	20250227	131322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	70	2	0.74	5827460730	596591	90.76	9510	10060	9510	12350	6650	9500	9768.45	0.20	-2395	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1543	55.64	2.54	12	3.70	172.00	3765.00	18290	20240626	-47.68	6470	20241202	47.91	10800	-11.39	20250225	7370	29.85	20250102	18290	-47.68	20240626	6470	47.91	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
14	20250227	121318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	120	2	1.26	5587523960	571614	86.96	9510	10060	9510	12350	6650	9500	9775.55	0.20	2125	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1551	55.93	2.56	12	3.55	172.00	3765.00	18290	20240626	-47.40	6470	20241202	48.69	10800	-10.93	20250225	7370	30.53	20250102	18290	-47.40	20240626	6470	48.69	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
15	20250227	111329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9650	150	2	1.58	5205052470	531983	80.93	9510	10060	9510	12350	6650	9500	9784.86	0.20	4892	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1556	56.10	2.56	12	3.30	172.00	3765.00	18290	20240626	-47.24	6470	20241202	49.15	10800	-10.65	20250225	7370	30.94	20250102	18290	-47.24	20240626	6470	49.15	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
16	20250227	101405	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	110	2	1.16	4646526020	473720	72.06	9510	10060	9510	12350	6650	9500	9809.35	0.20	2697	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1549	55.87	2.55	12	2.94	172.00	3765.00	18290	20240626	-47.46	6470	20241202	48.53	10800	-11.02	20250225	7370	30.39	20250102	18290	-47.46	20240626	6470	48.53	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
17	20250227	091426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	220	2	2.32	3554421350	360925	54.91	9510	10060	9510	12350	6650	9500	9849.21	0.20	10774	10366	9932	9616	9182	8866	9775	9025	16	2850	100	6650	10	1	16120000	1567	56.51	2.58	12	2.24	172.00	3765.00	18290	20240626	-46.86	6470	20241202	50.23	10800	-10.00	20250225	7370	31.89	20250102	18290	-46.86	20240626	6470	50.23	20241202	4.51	N	396470	100	16 억	31485	N	N	N	N
18	20250226	161320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	-190	5	-1.96	6210525570	641138	15.81	9810	10050	9300	12590	6790	9690	9687.40	0.33	-24455	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1531	55.23	2.52	12	3.98	172.00	3765.00	18290	20240626	-48.06	6470	20241202	46.83	10800	-12.04	20250225	7370	28.90	20250102	18290	-48.06	20240626	6470	46.83	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
19	20250226	151327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	-190	5	-1.96	5933327370	612057	15.09	9810	10050	9300	12590	6790	9690	9694.09	0.33	-23626	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1531	55.23	2.52	12	3.80	172.00	3765.00	18290	20240626	-48.06	6470	20241202	46.83	10800	-12.04	20250225	7370	28.90	20250102	18290	-48.06	20240626	6470	46.83	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
20	20250226	141326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-240	5	-2.48	5520255430	568368	14.01	9810	10050	9300	12590	6790	9690	9712.54	0.33	-26256	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1523	54.94	2.51	12	3.53	172.00	3765.00	18290	20240626	-48.33	6470	20241202	46.06	10800	-12.50	20250225	7370	28.22	20250102	18290	-48.33	20240626	6470	46.06	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
21	20250226	131323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-100	5	-1.03	4617511010	473041	11.66	9810	10050	9590	12590	6790	9690	9761.61	0.33	-27662	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1546	55.76	2.55	12	2.93	172.00	3765.00	18290	20240626	-47.57	6470	20241202	48.22	10800	-11.20	20250225	7370	30.12	20250102	18290	-47.57	20240626	6470	48.22	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
22	20250226	121321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	-60	5	-0.62	4306330000	440643	10.87	9810	10050	9600	12590	6790	9690	9773.17	0.33	-28306	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1552	55.99	2.56	12	2.73	172.00	3765.00	18290	20240626	-47.35	6470	20241202	48.84	10800	-10.83	20250225	7370	30.66	20250102	18290	-47.35	20240626	6470	48.84	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
23	20250226	111321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	-20	5	-0.21	3605655360	367910	9.07	9810	10050	9600	12590	6790	9690	9800.92	0.33	-21670	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1559	56.22	2.57	12	2.28	172.00	3765.00	18290	20240626	-47.13	6470	20241202	49.46	10800	-10.46	20250225	7370	31.21	20250102	18290	-47.13	20240626	6470	49.46	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
24	20250226	101318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	-20	5	-0.21	3349872990	341468	8.42	9810	10050	9600	12590	6790	9690	9810.85	0.33	-18923	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1559	56.22	2.57	12	2.12	172.00	3765.00	18290	20240626	-47.13	6470	20241202	49.46	10800	-10.46	20250225	7370	31.21	20250102	18290	-47.13	20240626	6470	49.46	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
25	20250226	091330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	10	2	0.10	2237351460	226676	5.59	9810	10050	9700	12590	6790	9690	9871.71	0.33	-27168	11290	10490	10000	9200	8710	10890	9600	16	2900	100	6780	10	1	16120000	1564	56.40	2.58	12	1.41	172.00	3765.00	18290	20240626	-46.97	6470	20241202	49.92	10800	-10.19	20250225	7370	31.61	20250102	18290	-46.97	20240626	6470	49.92	20241202	5.09	N	396470	100	16 억	53989	N	N	N	N
26	20250225	161311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	-320	5	-3.20	40964472720	4008452	36.87	9510	10800	9510	13010	7010	10010	10219.94	0.46	-21496	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1562	56.34	2.57	12	24.87	172.00	3765.00	18290	20240626	-47.02	6470	20241202	49.77	10800	-10.28	20250225	7370	31.48	20250102	18290	-47.02	20240626	6470	49.77	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
27	20250225	151311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	-450	5	-4.50	40333012290	3942839	36.27	9510	10800	9510	13010	7010	10010	10229.52	0.46	-42508	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1541	55.58	2.54	12	24.46	172.00	3765.00	18290	20240626	-47.73	6470	20241202	47.76	10800	-11.48	20250225	7370	29.72	20250102	18290	-47.73	20240626	6470	47.76	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
28	20250225	141309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	-340	5	-3.40	38878464910	3792222	34.88	9510	10800	9510	13010	7010	10010	10252.26	0.46	-43092	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1559	56.22	2.57	12	23.52	172.00	3765.00	18290	20240626	-47.13	6470	20241202	49.46	10800	-10.46	20250225	7370	31.21	20250102	18290	-47.13	20240626	6470	49.46	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
29	20250225	131315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	-210	5	-2.10	37587648870	3659193	33.66	9510	10800	9510	13010	7010	10010	10272.23	0.46	-42759	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1580	56.98	2.60	12	22.70	172.00	3765.00	18290	20240626	-46.42	6470	20241202	51.47	10800	-9.26	20250225	7370	32.97	20250102	18290	-46.42	20240626	6470	51.47	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
30	20250225	121312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	-60	5	-0.60	35892061210	3487245	32.08	9510	10800	9510	13010	7010	10010	10292.51	0.46	-47628	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1604	57.85	2.64	12	21.63	172.00	3765.00	18290	20240626	-45.60	6470	20241202	53.79	10800	-7.87	20250225	7370	35.01	20250102	18290	-45.60	20240626	6470	53.79	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
31	20250225	111310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	-40	5	-0.40	34339785910	3331126	30.64	9510	10800	9510	13010	7010	10010	10308.90	0.46	-32967	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1607	57.97	2.65	12	20.66	172.00	3765.00	18290	20240626	-45.49	6470	20241202	54.10	10800	-7.69	20250225	7370	35.28	20250102	18290	-45.49	20240626	6470	54.10	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
32	20250225	101309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	60	2	0.60	31916118240	3089285	28.42	9510	10800	9510	13010	7010	10010	10331.40	0.46	-54951	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1623	58.55	2.67	12	19.16	172.00	3765.00	18290	20240626	-44.94	6470	20241202	55.64	10800	-6.76	20250225	7370	36.64	20250102	18290	-44.94	20240626	6470	55.64	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
33	20250225	091316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-10	5	-0.10	4893372730	498015	4.58	9510	10050	9510	13010	7010	10010	9825.16	0.46	-7612	11150	10580	9880	9310	8610	10865	9595	16	3000	100	7000	10	1	16120000	1612	58.14	2.66	12	3.09	172.00	3765.00	18290	20240626	-45.33	6470	20241202	54.56	10500	-4.76	20250108	7370	35.69	20250102	18290	-45.33	20240626	6470	54.56	20241202	5.35	N	396470	100	16 억	74515	N	N	N	N
34	20250224	161300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	1040	2	11.59	106681278620	10699392	3609.61	9440	10450	9180	11660	6280	8970	9969.29	0.44	5912	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1614	58.20	2.66	12	66.37	172.00	3765.00	18290	20240626	-45.27	6470	20241202	54.71	10500	-4.67	20250108	7370	35.82	20250102	18290	-45.27	20240626	6470	54.71	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
35	20250224	151301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	950	2	10.59	103193340670	10351642	3492.29	9440	10450	9180	11660	6280	8970	9968.82	0.44	-16692	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1599	57.67	2.63	12	64.22	172.00	3765.00	18290	20240626	-45.76	6470	20241202	53.32	10500	-5.52	20250108	7370	34.60	20250102	18290	-45.76	20240626	6470	53.32	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
36	20250224	141258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9990	1020	2	11.37	75408786860	7610418	2567.50	9440	10370	9180	11660	6280	8970	9908.67	0.44	-12145	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1610	58.08	2.65	12	47.21	172.00	3765.00	18290	20240626	-45.38	6470	20241202	54.40	10500	-4.86	20250108	7370	35.55	20250102	18290	-45.38	20240626	6470	54.40	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
37	20250224	131300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	940	2	10.48	53162953770	5399928	1821.75	9440	10200	9180	11660	6280	8970	9845.18	0.44	-23496	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1597	57.62	2.63	12	33.50	172.00	3765.00	18290	20240626	-45.82	6470	20241202	53.17	10500	-5.62	20250108	7370	34.46	20250102	18290	-45.82	20240626	6470	53.17	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
38	20250224	121257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	550	2	6.13	27763614560	2850191	961.56	9440	10180	9180	11660	6280	8970	9741.06	0.44	-23324	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1535	55.35	2.53	12	17.68	172.00	3765.00	18290	20240626	-47.95	6470	20241202	47.14	10500	-9.33	20250108	7370	29.17	20250102	18290	-47.95	20240626	6470	47.14	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
39	20250224	111255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	290	2	3.23	4434243640	475322	160.36	9440	9480	9180	11660	6280	8970	9329.19	0.44	-20815	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1493	53.84	2.46	12	2.95	172.00	3765.00	18290	20240626	-49.37	6470	20241202	43.12	10500	-11.81	20250108	7370	25.64	20250102	18290	-49.37	20240626	6470	43.12	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
40	20250224	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	300	2	3.34	3738167670	400038	134.96	9440	9480	9180	11660	6280	8970	9344.86	0.44	-19461	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1494	53.90	2.46	12	2.48	172.00	3765.00	18290	20240626	-49.32	6470	20241202	43.28	10500	-11.71	20250108	7370	25.78	20250102	18290	-49.32	20240626	6470	43.28	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
41	20250224	091302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	300	2	3.34	2259738850	240808	81.24	9440	9480	9240	11660	6280	8970	9384.59	0.44	-7792	9416	9192	9076	8852	8736	9135	8795	16	2690	100	6270	10	1	16120000	1494	53.90	2.46	12	1.49	172.00	3765.00	18290	20240626	-49.32	6470	20241202	43.28	10500	-11.71	20250108	7370	25.78	20250102	18290	-49.32	20240626	6470	43.28	20241202	5.25	N	396470	100	16 억	71434	N	N	N	N
42	20250221	161249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	-220	5	-2.39	1431659980	158333	49.05	9200	9300	8960	11940	6440	9190	9041.63	0.48	-5887	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1446	52.15	2.38	12	0.98	172.00	3765.00	18290	20240626	-50.96	6470	20241202	38.64	10500	-14.57	20250108	7370	21.71	20250102	18290	-50.96	20240626	6470	38.64	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
43	20250221	151254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	-210	5	-2.29	1364687110	150864	46.74	9200	9300	8960	11940	6440	9190	9045.13	0.48	-5565	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1448	52.21	2.39	12	0.94	172.00	3765.00	18290	20240626	-50.90	6470	20241202	38.79	10500	-14.48	20250108	7370	21.85	20250102	18290	-50.90	20240626	6470	38.79	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
44	20250221	141255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-160	5	-1.74	1217141150	134437	41.65	9200	9300	8960	11940	6440	9190	9052.89	0.48	-7632	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1456	52.50	2.40	12	0.83	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
45	20250221	131255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-160	5	-1.74	973841460	107344	33.26	9200	9300	8980	11940	6440	9190	9071.37	0.48	-7552	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1456	52.50	2.40	12	0.67	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
46	20250221	121255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	-190	5	-2.07	898176030	98962	30.66	9200	9300	8980	11940	6440	9190	9075.14	0.48	-6726	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1451	52.33	2.39	12	0.61	172.00	3765.00	18290	20240626	-50.79	6470	20241202	39.10	10500	-14.29	20250108	7370	22.12	20250102	18290	-50.79	20240626	6470	39.10	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
47	20250221	111250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-160	5	-1.74	731903670	80508	24.94	9200	9300	9010	11940	6440	9190	9090.19	0.48	-1581	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1456	52.50	2.40	12	0.50	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
48	20250221	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-170	5	-1.85	520535450	57097	17.69	9200	9300	9010	11940	6440	9190	9115.76	0.48	-6289	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1454	52.44	2.40	12	0.35	172.00	3765.00	18290	20240626	-50.68	6470	20241202	39.41	10500	-14.10	20250108	7370	22.39	20250102	18290	-50.68	20240626	6470	39.41	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
49	20250221	091255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	30	2	0.33	129395170	14042	4.35	9200	9300	9170	11940	6440	9190	9216.19	0.48	-3368	9630	9410	9280	9060	8930	9345	8995	16	2750	100	6430	10	1	16120000	1486	53.60	2.45	12	0.09	172.00	3765.00	18290	20240626	-49.59	6470	20241202	42.50	10500	-12.19	20250108	7370	25.10	20250102	18290	-49.59	20240626	6470	42.50	20241202	5.36	N	396470	100	16 억	77270	N	N	N	N
50	20250220	161243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-350	5	-3.67	2983382740	320555	18.72	9460	9500	9150	12400	6680	9540	9307.18	0.76	-47787	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1481	53.43	2.44	12	1.99	172.00	3765.00	18290	20240626	-49.75	6470	20241202	42.04	10500	-12.48	20250108	7370	24.69	20250102	18290	-49.75	20240626	6470	42.04	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
51	20250220	151250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	-360	5	-3.77	2912859440	312883	18.27	9460	9500	9150	12400	6680	9540	9309.58	0.76	-49317	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1480	53.37	2.44	12	1.94	172.00	3765.00	18290	20240626	-49.81	6470	20241202	41.89	10500	-12.57	20250108	7370	24.56	20250102	18290	-49.81	20240626	6470	41.89	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
52	20250220	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-320	5	-3.35	2610329770	279999	16.35	9460	9500	9160	12400	6680	9540	9322.47	0.76	-50106	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1486	53.60	2.45	12	1.74	172.00	3765.00	18290	20240626	-49.59	6470	20241202	42.50	10500	-12.19	20250108	7370	25.10	20250102	18290	-49.59	20240626	6470	42.50	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
53	20250220	131246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-320	5	-3.35	2187581280	234036	13.66	9460	9500	9220	12400	6680	9540	9347.02	0.76	-30891	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1486	53.60	2.45	12	1.45	172.00	3765.00	18290	20240626	-49.59	6470	20241202	42.50	10500	-12.19	20250108	7370	25.10	20250102	18290	-49.59	20240626	6470	42.50	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
54	20250220	121247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	-280	5	-2.94	2036036890	217632	12.71	9460	9500	9230	12400	6680	9540	9355.22	0.76	-23645	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1493	53.84	2.46	12	1.35	172.00	3765.00	18290	20240626	-49.37	6470	20241202	43.12	10500	-11.81	20250108	7370	25.64	20250102	18290	-49.37	20240626	6470	43.12	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
55	20250220	111246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-250	5	-2.62	1788600620	190910	11.15	9460	9500	9290	12400	6680	9540	9368.62	0.76	-16192	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1498	54.01	2.47	12	1.18	172.00	3765.00	18290	20240626	-49.21	6470	20241202	43.59	10500	-11.52	20250108	7370	26.05	20250102	18290	-49.21	20240626	6470	43.59	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
56	20250220	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-220	5	-2.31	1503966530	160358	9.36	9460	9500	9290	12400	6680	9540	9378.58	0.76	-19766	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1502	54.19	2.48	12	0.99	172.00	3765.00	18290	20240626	-49.04	6470	20241202	44.05	10500	-11.24	20250108	7370	26.46	20250102	18290	-49.04	20240626	6470	44.05	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
57	20250220	091250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	-110	5	-1.15	553528270	58711	3.43	9460	9500	9360	12400	6680	9540	9427.60	0.76	-4215	10186	9862	9506	9182	8826	10025	9345	16	2860	100	6670	10	1	16120000	1520	54.83	2.50	12	0.36	172.00	3765.00	18290	20240626	-48.44	6470	20241202	45.75	10500	-10.19	20250108	7370	27.95	20250102	18290	-48.44	20240626	6470	45.75	20241202	5.28	N	396470	100	16 억	123233	N	N	N	N
58	20250219	161242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	470	2	5.18	16191861690	1700265	1223.07	9220	9830	9150	11790	6350	9070	9523.09	0.53	38832	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1538	55.47	2.53	12	10.55	172.00	3765.00	18290	20240626	-47.84	6470	20241202	47.45	10500	-9.14	20250108	7370	29.44	20250102	18290	-47.84	20240626	6470	47.45	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
59	20250219	151245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	450	2	4.96	15934742430	1673281	1203.66	9220	9830	9150	11790	6350	9070	9523.05	0.53	34399	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1535	55.35	2.53	12	10.38	172.00	3765.00	18290	20240626	-47.95	6470	20241202	47.14	10500	-9.33	20250108	7370	29.17	20250102	18290	-47.95	20240626	6470	47.14	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
60	20250219	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	460	2	5.07	14659353720	1539562	1107.47	9220	9830	9150	11790	6350	9070	9521.77	0.53	2384	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1536	55.41	2.53	12	9.55	172.00	3765.00	18290	20240626	-47.90	6470	20241202	47.30	10500	-9.24	20250108	7370	29.31	20250102	18290	-47.90	20240626	6470	47.30	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
61	20250219	131242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	340	2	3.75	13538103440	1420849	1022.08	9220	9830	9150	11790	6350	9070	9528.18	0.53	-513	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1517	54.71	2.50	12	8.81	172.00	3765.00	18290	20240626	-48.55	6470	20241202	45.44	10500	-10.38	20250108	7370	27.68	20250102	18290	-48.55	20240626	6470	45.44	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
62	20250219	121242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	390	2	4.30	6342189980	674915	485.49	9220	9660	9150	11790	6350	9070	9397.02	0.53	21996	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1525	55.00	2.51	12	4.19	172.00	3765.00	18290	20240626	-48.28	6470	20241202	46.21	10500	-9.90	20250108	7370	28.36	20250102	18290	-48.28	20240626	6470	46.21	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
63	20250219	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	320	2	3.53	4171006740	445990	320.82	9220	9480	9150	11790	6350	9070	9352.24	0.53	-671	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1514	54.59	2.49	12	2.77	172.00	3765.00	18290	20240626	-48.66	6470	20241202	45.13	10500	-10.57	20250108	7370	27.41	20250102	18290	-48.66	20240626	6470	45.13	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
64	20250219	101242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	230	2	2.54	3149864160	336986	242.41	9220	9480	9150	11790	6350	9070	9347.17	0.53	12037	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1499	54.07	2.47	12	2.09	172.00	3765.00	18290	20240626	-49.15	6470	20241202	43.74	10500	-11.43	20250108	7370	26.19	20250102	18290	-49.15	20240626	6470	43.74	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
65	20250219	091244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	390	2	4.30	1586805160	169506	121.93	9220	9480	9150	11790	6350	9070	9361.35	0.53	30944	9336	9202	9106	8972	8876	9155	8925	16	2720	100	6340	10	1	16120000	1525	55.00	2.51	12	1.05	172.00	3765.00	18290	20240626	-48.28	6470	20241202	46.21	10500	-9.90	20250108	7370	28.36	20250102	18290	-48.28	20240626	6470	46.21	20241202	5.04	N	396470	100	16 억	85962	N	N	N	N
66	20250218	161237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	-40	5	-0.44	1248600040	137072	46.56	9230	9240	9010	11840	6380	9110	9109.09	0.42	-2440	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1462	52.73	2.41	12	0.85	172.00	3765.00	18290	20240626	-50.41	6470	20241202	40.19	10500	-13.62	20250108	7370	23.07	20250102	18290	-50.41	20240626	6470	40.19	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
67	20250218	151239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-30	5	-0.33	1180464580	129559	44.01	9230	9240	9010	11840	6380	9110	9111.41	0.42	-1397	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1464	52.79	2.41	12	0.80	172.00	3765.00	18290	20240626	-50.36	6470	20241202	40.34	10500	-13.52	20250108	7370	23.20	20250102	18290	-50.36	20240626	6470	40.34	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
68	20250218	141240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	10	2	0.11	1026947760	112669	38.27	9230	9240	9010	11840	6380	9110	9114.73	0.42	844	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1470	53.02	2.42	12	0.70	172.00	3765.00	18290	20240626	-50.14	6470	20241202	40.96	10500	-13.14	20250108	7370	23.74	20250102	18290	-50.14	20240626	6470	40.96	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
69	20250218	131237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	-20	5	-0.22	829816690	91071	30.94	9230	9240	9010	11840	6380	9110	9111.76	0.42	-5641	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1465	52.85	2.41	12	0.56	172.00	3765.00	18290	20240626	-50.30	6470	20241202	40.49	10500	-13.43	20250108	7370	23.34	20250102	18290	-50.30	20240626	6470	40.49	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
70	20250218	121240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	0	3	0.00	762033040	83616	28.40	9230	9240	9010	11840	6380	9110	9113.48	0.42	-5546	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1469	52.97	2.42	12	0.52	172.00	3765.00	18290	20240626	-50.19	6470	20241202	40.80	10500	-13.24	20250108	7370	23.61	20250102	18290	-50.19	20240626	6470	40.80	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
71	20250218	111237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-10	5	-0.11	628139210	68938	23.42	9230	9240	9010	11840	6380	9110	9111.65	0.42	-5850	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1467	52.91	2.42	12	0.43	172.00	3765.00	18290	20240626	-50.25	6470	20241202	40.65	10500	-13.33	20250108	7370	23.47	20250102	18290	-50.25	20240626	6470	40.65	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
72	20250218	101237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-90	5	-0.99	482891440	52949	17.99	9230	9240	9010	11840	6380	9110	9119.94	0.42	-6918	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1454	52.44	2.40	12	0.33	172.00	3765.00	18290	20240626	-50.68	6470	20241202	39.41	10500	-14.10	20250108	7370	22.39	20250102	18290	-50.68	20240626	6470	39.41	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
73	20250218	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	30	2	0.33	205376370	22400	7.61	9230	9240	9110	11840	6380	9110	9168.59	0.42	-3121	9383	9246	9163	9026	8943	9205	8985	16	2730	100	6370	10	1	16120000	1473	53.14	2.43	12	0.14	172.00	3765.00	18290	20240626	-50.03	6470	20241202	41.27	10500	-12.95	20250108	7370	24.02	20250102	18290	-50.03	20240626	6470	41.27	20241202	5.11	N	396470	100	16 억	67960	N	N	N	N
74	20250217	161237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	-30	5	-0.33	2648663560	288786	67.54	9250	9300	9080	11880	6400	9140	9171.82	0.62	-33453	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1469	52.97	2.42	12	1.79	172.00	3765.00	18290	20240626	-50.19	6470	20241202	40.80	10500	-13.24	20250108	7370	23.61	20250102	18290	-50.19	20240626	6470	40.80	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
75	20250217	151235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-20	5	-0.22	2536503400	276477	64.66	9250	9300	9080	11880	6400	9140	9174.37	0.62	-32469	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1470	53.02	2.42	12	1.72	172.00	3765.00	18290	20240626	-50.14	6470	20241202	40.96	10500	-13.14	20250108	7370	23.74	20250102	18290	-50.14	20240626	6470	40.96	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
76	20250217	141233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	40	2	0.44	2301572160	250783	58.65	9250	9300	9080	11880	6400	9140	9177.54	0.62	-24651	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1480	53.37	2.44	12	1.56	172.00	3765.00	18290	20240626	-49.81	6470	20241202	41.89	10500	-12.57	20250108	7370	24.56	20250102	18290	-49.81	20240626	6470	41.89	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
77	20250217	131239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	20	2	0.22	2179484370	237462	55.54	9250	9300	9080	11880	6400	9140	9178.24	0.62	-22835	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1477	53.26	2.43	12	1.47	172.00	3765.00	18290	20240626	-49.92	6470	20241202	41.58	10500	-12.76	20250108	7370	24.29	20250102	18290	-49.92	20240626	6470	41.58	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
78	20250217	121238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	80	2	0.88	2074809060	226053	52.87	9250	9300	9080	11880	6400	9140	9178.42	0.62	-23691	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1486	53.60	2.45	12	1.40	172.00	3765.00	18290	20240626	-49.59	6470	20241202	42.50	10500	-12.19	20250108	7370	25.10	20250102	18290	-49.59	20240626	6470	42.50	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
79	20250217	111237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	100	2	1.09	1695471030	185055	43.28	9250	9260	9080	11880	6400	9140	9161.98	0.62	-18792	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1489	53.72	2.45	12	1.15	172.00	3765.00	18290	20240626	-49.48	6470	20241202	42.81	10500	-12.00	20250108	7370	25.37	20250102	18290	-49.48	20240626	6470	42.81	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
80	20250217	101233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	0	3	0.00	1386574280	151441	35.42	9250	9250	9080	11880	6400	9140	9155.87	0.62	-21292	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1473	53.14	2.43	12	0.94	172.00	3765.00	18290	20240626	-50.03	6470	20241202	41.27	10500	-12.95	20250108	7370	24.02	20250102	18290	-50.03	20240626	6470	41.27	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
81	20250217	091236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	10	2	0.11	450523130	49298	11.53	9250	9250	9080	11880	6400	9140	9138.77	0.62	2803	9533	9336	9113	8916	8693	9435	9015	16	2740	100	6390	10	1	16120000	1475	53.20	2.43	12	0.31	172.00	3765.00	18290	20240626	-49.97	6470	20241202	41.42	10500	-12.86	20250108	7370	24.15	20250102	18290	-49.97	20240626	6470	41.42	20241202	5.16	N	396470	100	16 억	100682	N	N	N	N
82	20250214	161227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	270	2	3.04	3864816310	422553	258.54	9080	9310	8890	11530	6210	8870	9146.35	0.44	31160	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1473	53.14	2.43	12	2.62	172.00	3765.00	18290	20240626	-50.03	6470	20241202	41.27	10500	-12.95	20250108	7370	24.02	20250102	18290	-50.03	20240626	6470	41.27	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
83	20250214	151227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	260	2	2.93	3684286050	402713	246.41	9080	9310	8890	11530	6210	8870	9148.66	0.44	36622	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1472	53.08	2.42	12	2.50	172.00	3765.00	18290	20240626	-50.08	6470	20241202	41.11	10500	-13.05	20250108	7370	23.88	20250102	18290	-50.08	20240626	6470	41.11	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
84	20250214	141228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	330	2	3.72	3345942220	365673	223.74	9080	9310	8890	11530	6210	8870	9150.09	0.44	39473	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1483	53.49	2.44	12	2.27	172.00	3765.00	18290	20240626	-49.70	6470	20241202	42.19	10500	-12.38	20250108	7370	24.83	20250102	18290	-49.70	20240626	6470	42.19	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
85	20250214	131230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	360	2	4.06	3141381690	343434	210.13	9080	9310	8890	11530	6210	8870	9146.97	0.44	38158	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1488	53.66	2.45	12	2.13	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
86	20250214	121227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	360	2	4.06	2342506230	257039	157.27	9080	9290	8890	11530	6210	8870	9113.43	0.44	20342	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1488	53.66	2.45	12	1.59	172.00	3765.00	18290	20240626	-49.54	6470	20241202	42.66	10500	-12.10	20250108	7370	25.24	20250102	18290	-49.54	20240626	6470	42.66	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
87	20250214	111222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	200	2	2.25	1468999000	162131	99.20	9080	9230	8890	11530	6210	8870	9060.57	0.44	-5839	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1462	52.73	2.41	12	1.01	172.00	3765.00	18290	20240626	-50.41	6470	20241202	40.19	10500	-13.62	20250108	7370	23.07	20250102	18290	-50.41	20240626	6470	40.19	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
88	20250214	101223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	170	2	1.92	1170148610	129208	79.06	9080	9230	8890	11530	6210	8870	9056.32	0.44	-6814	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1457	52.56	2.40	12	0.80	172.00	3765.00	18290	20240626	-50.57	6470	20241202	39.72	10500	-13.90	20250108	7370	22.66	20250102	18290	-50.57	20240626	6470	39.72	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
89	20250214	091228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	170	2	1.92	522058400	57275	35.04	9080	9230	9040	11530	6210	8870	9114.94	0.44	8326	9150	9010	8930	8790	8710	8980	8760	16	2660	100	6200	10	1	16120000	1457	52.56	2.40	12	0.36	172.00	3765.00	18290	20240626	-50.57	6470	20241202	39.72	10500	-13.90	20250108	7370	22.66	20250102	18290	-50.57	20240626	6470	39.72	20241202	5.21	N	396470	100	16 억	70512	N	N	N	N
90	20250213	161217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-10	5	-0.11	1399893640	156574	80.76	8870	9070	8850	11540	6220	8880	8940.95	0.41	4082	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1430	51.57	2.36	12	0.97	172.00	3765.00	18290	20240626	-51.50	6470	20241202	37.09	10500	-15.52	20250108	7370	20.35	20250102	18290	-51.50	20240626	6470	37.09	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
91	20250213	151218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	20	2	0.23	1300898440	145422	75.01	8870	9070	8850	11540	6220	8880	8945.74	0.41	5292	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1435	51.74	2.36	12	0.90	172.00	3765.00	18290	20240626	-51.34	6470	20241202	37.56	10500	-15.24	20250108	7370	20.76	20250102	18290	-51.34	20240626	6470	37.56	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
92	20250213	141214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	40	2	0.45	1064767120	118928	61.34	8870	9070	8850	11540	6220	8880	8953.13	0.41	10859	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1438	51.86	2.37	12	0.74	172.00	3765.00	18290	20240626	-51.23	6470	20241202	37.87	10500	-15.05	20250108	7370	21.03	20250102	18290	-51.23	20240626	6470	37.87	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
93	20250213	131216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	30	2	0.34	989598660	110522	57.01	8870	9070	8850	11540	6220	8880	8953.95	0.41	9875	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1436	51.80	2.37	12	0.69	172.00	3765.00	18290	20240626	-51.28	6470	20241202	37.71	10500	-15.14	20250108	7370	20.90	20250102	18290	-51.28	20240626	6470	37.71	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
94	20250213	121214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	60	2	0.68	871867240	97345	50.21	8870	9070	8850	11540	6220	8880	8956.58	0.41	6347	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1441	51.98	2.37	12	0.60	172.00	3765.00	18290	20240626	-51.12	6470	20241202	38.18	10500	-14.86	20250108	7370	21.30	20250102	18290	-51.12	20240626	6470	38.18	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
95	20250213	111214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	90	2	1.01	771362280	86108	44.42	8870	9070	8850	11540	6220	8880	8958.21	0.41	9191	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1446	52.15	2.38	12	0.53	172.00	3765.00	18290	20240626	-50.96	6470	20241202	38.64	10500	-14.57	20250108	7370	21.71	20250102	18290	-50.96	20240626	6470	38.64	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
96	20250213	101215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	160	2	1.80	496319460	55634	28.70	8870	9050	8850	11540	6220	8880	8921.26	0.41	12319	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1457	52.56	2.40	12	0.35	172.00	3765.00	18290	20240626	-50.57	6470	20241202	39.72	10500	-13.90	20250108	7370	22.66	20250102	18290	-50.57	20240626	6470	39.72	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
97	20250213	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	90	2	1.01	105663760	11837	6.11	8870	9000	8850	11540	6220	8880	8927.12	0.41	3314	9413	9146	9003	8736	8593	9075	8665	16	2660	100	6210	10	1	16120000	1446	52.15	2.38	12	0.07	172.00	3765.00	18290	20240626	-50.96	6470	20241202	38.64	10500	-14.57	20250108	7370	21.71	20250102	18290	-50.96	20240626	6470	38.64	20241202	5.09	N	396470	100	16 억	66409	N	N	N	N
98	20250212	161206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	-210	5	-2.31	1713525380	190501	52.29	9040	9270	8860	11810	6370	9090	8994.92	0.48	-10846	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1431	51.63	2.36	12	1.18	172.00	3765.00	18290	20240626	-51.45	6470	20241202	37.25	10500	-15.43	20250108	7370	20.49	20250102	18290	-51.45	20240626	6470	37.25	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
99	20250212	151204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-200	5	-2.20	1605506680	178347	48.96	9040	9270	8860	11810	6370	9090	9002.09	0.48	-14641	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1433	51.69	2.36	12	1.11	172.00	3765.00	18290	20240626	-51.39	6470	20241202	37.40	10500	-15.33	20250108	7370	20.62	20250102	18290	-51.39	20240626	6470	37.40	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
100	20250212	141206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-180	5	-1.98	1429130400	158507	43.51	9040	9270	8880	11810	6370	9090	9016.14	0.48	-17967	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1436	51.80	2.37	12	0.98	172.00	3765.00	18290	20240626	-51.28	6470	20241202	37.71	10500	-15.14	20250108	7370	20.90	20250102	18290	-51.28	20240626	6470	37.71	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
101	20250212	131209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-150	5	-1.65	1255875790	139045	38.17	9040	9270	8900	11810	6370	9090	9032.10	0.48	-17075	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1441	51.98	2.37	12	0.86	172.00	3765.00	18290	20240626	-51.12	6470	20241202	38.18	10500	-14.86	20250108	7370	21.30	20250102	18290	-51.12	20240626	6470	38.18	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
102	20250212	121205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-100	5	-1.10	1131065850	125094	34.34	9040	9270	8900	11810	6370	9090	9041.68	0.48	-16584	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1449	52.27	2.39	12	0.78	172.00	3765.00	18290	20240626	-50.85	6470	20241202	38.95	10500	-14.38	20250108	7370	21.98	20250102	18290	-50.85	20240626	6470	38.95	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
103	20250212	111203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-60	5	-0.66	1006733240	111321	30.56	9040	9270	8900	11810	6370	9090	9043.47	0.48	-10866	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1456	52.50	2.40	12	0.69	172.00	3765.00	18290	20240626	-50.63	6470	20241202	39.57	10500	-14.00	20250108	7370	22.52	20250102	18290	-50.63	20240626	6470	39.57	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
104	20250212	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-150	5	-1.65	687709830	76060	20.88	9040	9270	8900	11810	6370	9090	9041.60	0.48	-10562	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1441	51.98	2.37	12	0.47	172.00	3765.00	18290	20240626	-51.12	6470	20241202	38.18	10500	-14.86	20250108	7370	21.30	20250102	18290	-51.12	20240626	6470	38.18	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
105	20250212	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-70	5	-0.77	319287210	34982	9.60	9040	9270	9020	11810	6370	9090	9127.31	0.48	-7938	9536	9312	9176	8952	8816	9245	8885	16	2720	100	6360	10	1	16120000	1454	52.44	2.40	12	0.22	172.00	3765.00	18290	20240626	-50.68	6470	20241202	39.41	10500	-14.10	20250108	7370	22.39	20250102	18290	-50.68	20240626	6470	39.41	20241202	5.06	N	396470	100	16 억	77246	N	N	N	N
106	20250211	161208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	-60	5	-0.66	3321374470	360714	91.85	9240	9400	9040	11890	6410	9150	9208.00	0.63	-23568	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1465	52.85	2.41	12	2.24	172.00	3765.00	18290	20240626	-50.30	6470	20241202	40.49	10500	-13.43	20250108	7370	23.34	20250102	18290	-50.30	20240626	6470	40.49	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
107	20250211	151209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	-90	5	-0.98	3209896850	348426	88.72	9240	9400	9060	11890	6410	9150	9212.56	0.63	-27045	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1460	52.67	2.41	12	2.16	172.00	3765.00	18290	20240626	-50.46	6470	20241202	40.03	10500	-13.71	20250108	7370	22.93	20250102	18290	-50.46	20240626	6470	40.03	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
108	20250211	141208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-20	5	-0.22	2881546270	312353	79.53	9240	9400	9100	11890	6410	9150	9225.29	0.63	-29482	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1472	53.08	2.42	12	1.94	172.00	3765.00	18290	20240626	-50.08	6470	20241202	41.11	10500	-13.05	20250108	7370	23.88	20250102	18290	-50.08	20240626	6470	41.11	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
109	20250211	131208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	0	3	0.00	2640759160	285987	72.82	9240	9400	9100	11890	6410	9150	9233.84	0.63	-29731	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1475	53.20	2.43	12	1.77	172.00	3765.00	18290	20240626	-49.97	6470	20241202	41.42	10500	-12.86	20250108	7370	24.15	20250102	18290	-49.97	20240626	6470	41.42	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
110	20250211	121207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	20	2	0.22	2538128510	274775	69.97	9240	9400	9100	11890	6410	9150	9237.12	0.63	-28900	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1478	53.31	2.44	12	1.70	172.00	3765.00	18290	20240626	-49.86	6470	20241202	41.73	10500	-12.67	20250108	7370	24.42	20250102	18290	-49.86	20240626	6470	41.73	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
111	20250211	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	40	2	0.44	2355630790	254869	64.90	9240	9400	9100	11890	6410	9150	9242.52	0.63	-23678	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1481	53.43	2.44	12	1.58	172.00	3765.00	18290	20240626	-49.75	6470	20241202	42.04	10500	-12.48	20250108	7370	24.69	20250102	18290	-49.75	20240626	6470	42.04	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
112	20250211	101206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	100	2	1.09	1889980990	204347	52.03	9240	9400	9100	11890	6410	9150	9248.88	0.63	-27055	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1491	53.78	2.46	12	1.27	172.00	3765.00	18290	20240626	-49.43	6470	20241202	42.97	10500	-11.90	20250108	7370	25.51	20250102	18290	-49.43	20240626	6470	42.97	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
113	20250211	091213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	50	2	0.55	393310150	42917	10.93	9240	9240	9100	11890	6410	9150	9164.44	0.63	-12685	9570	9360	8980	8770	8390	9465	8875	16	2740	100	6400	10	1	16120000	1483	53.49	2.44	12	0.27	172.00	3765.00	18290	20240626	-49.70	6470	20241202	42.19	10500	-12.38	20250108	7370	24.83	20250102	18290	-49.70	20240626	6470	42.19	20241202	4.95	N	396470	100	16 억	100799	N	N	N	N
114	20250210	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	330	2	3.74	2868074810	318355	52.20	8710	9190	8600	11460	6180	8820	9003.79	0.44	29046	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1475	53.20	2.43	12	1.97	172.00	3765.00	18290	20240626	-49.97	6470	20241202	41.42	10500	-12.86	20250108	7370	24.15	20250102	18290	-49.97	20240626	6470	41.42	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
115	20250210	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	260	2	2.95	2548210230	283486	46.48	8710	9180	8600	11460	6180	8820	8989.12	0.44	27059	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1464	52.79	2.41	12	1.76	172.00	3765.00	18290	20240626	-50.36	6470	20241202	40.34	10500	-13.52	20250108	7370	23.20	20250102	18290	-50.36	20240626	6470	40.34	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
116	20250210	141159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	170	2	1.93	1577470750	176777	28.98	8710	9060	8600	11460	6180	8820	8923.78	0.44	34602	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1449	52.27	2.39	12	1.10	172.00	3765.00	18290	20240626	-50.85	6470	20241202	38.95	10500	-14.38	20250108	7370	21.98	20250102	18290	-50.85	20240626	6470	38.95	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
117	20250210	131202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	200	2	2.27	1336829040	150039	24.60	8710	9060	8600	11460	6180	8820	8910.16	0.44	28275	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1454	52.44	2.40	12	0.93	172.00	3765.00	18290	20240626	-50.68	6470	20241202	39.41	10500	-14.10	20250108	7370	22.39	20250102	18290	-50.68	20240626	6470	39.41	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
118	20250210	121156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	190	2	2.15	1146679930	128965	21.15	8710	9050	8600	11460	6180	8820	8891.66	0.44	18143	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1452	52.38	2.39	12	0.80	172.00	3765.00	18290	20240626	-50.74	6470	20241202	39.26	10500	-14.19	20250108	7370	22.25	20250102	18290	-50.74	20240626	6470	39.26	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
119	20250210	111152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	140	2	1.59	954136230	107599	17.64	8710	9050	8600	11460	6180	8820	8867.73	0.44	8996	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1444	52.09	2.38	12	0.67	172.00	3765.00	18290	20240626	-51.01	6470	20241202	38.49	10500	-14.67	20250108	7370	21.57	20250102	18290	-51.01	20240626	6470	38.49	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
120	20250210	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	110	2	1.25	611341110	69464	11.39	8710	9010	8600	11460	6180	8820	8800.70	0.44	-1676	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1440	51.92	2.37	12	0.43	172.00	3765.00	18290	20240626	-51.18	6470	20241202	38.02	10500	-14.95	20250108	7370	21.17	20250102	18290	-51.18	20240626	6470	38.02	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
121	20250210	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-120	5	-1.36	192556660	22250	3.65	8710	8780	8600	11460	6180	8820	8650.67	0.44	-2842	9513	9166	8913	8566	8313	9340	8740	16	2640	100	6170	10	1	16120000	1402	50.58	2.31	12	0.14	172.00	3765.00	18290	20240626	-52.43	6470	20241202	34.47	10500	-17.14	20250108	7370	18.05	20250102	18290	-52.43	20240626	6470	34.47	20241202	5.02	N	396470	100	16 억	71656	N	N	N	N
122	20250207	161138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	10	2	0.11	5399541170	600141	203.90	8810	9260	8660	11450	6170	8810	8997.30	0.46	-2652	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1422	51.28	2.34	12	3.72	172.00	3765.00	18290	20240626	-51.78	6470	20241202	36.32	10500	-16.00	20250108	7370	19.67	20250102	18290	-51.78	20240626	6470	36.32	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
123	20250207	151140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	60	2	0.68	5242370510	582352	197.86	8810	9260	8660	11450	6170	8810	9002.11	0.46	-4765	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1430	51.57	2.36	12	3.61	172.00	3765.00	18290	20240626	-51.50	6470	20241202	37.09	10500	-15.52	20250108	7370	20.35	20250102	18290	-51.50	20240626	6470	37.09	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
124	20250207	141139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	120	2	1.36	4990121870	553973	188.21	8810	9260	8660	11450	6170	8810	9007.93	0.46	-11799	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1440	51.92	2.37	12	3.44	172.00	3765.00	18290	20240626	-51.18	6470	20241202	38.02	10500	-14.95	20250108	7370	21.17	20250102	18290	-51.18	20240626	6470	38.02	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
125	20250207	131137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	180	2	2.04	4635427480	514186	174.70	8810	9260	8660	11450	6170	8810	9015.14	0.46	-22033	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1449	52.27	2.39	12	3.19	172.00	3765.00	18290	20240626	-50.85	6470	20241202	38.95	10500	-14.38	20250108	7370	21.98	20250102	18290	-50.85	20240626	6470	38.95	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
126	20250207	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	230	2	2.61	4089299680	453574	154.10	8810	9260	8660	11450	6170	8810	9015.79	0.46	-27180	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1457	52.56	2.40	12	2.81	172.00	3765.00	18290	20240626	-50.57	6470	20241202	39.72	10500	-13.90	20250108	7370	22.66	20250102	18290	-50.57	20240626	6470	39.72	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
127	20250207	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	100	2	1.14	1210881830	137774	46.81	8810	8920	8660	11450	6170	8810	8788.88	0.46	-11234	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1436	51.80	2.37	12	0.85	172.00	3765.00	18290	20240626	-51.28	6470	20241202	37.71	10500	-15.14	20250108	7370	20.90	20250102	18290	-51.28	20240626	6470	37.71	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
128	20250207	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-80	5	-0.91	847549270	96622	32.83	8810	8900	8660	11450	6170	8810	8771.75	0.46	-14244	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1407	50.76	2.32	12	0.60	172.00	3765.00	18290	20240626	-52.27	6470	20241202	34.93	10500	-16.86	20250108	7370	18.45	20250102	18290	-52.27	20240626	6470	34.93	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
129	20250207	091146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	-50	5	-0.57	304062580	34749	11.81	8810	8850	8660	11450	6170	8810	8750.01	0.46	-4153	9016	8912	8716	8612	8416	8965	8665	16	2640	100	6160	10	1	16120000	1412	50.93	2.33	12	0.22	172.00	3765.00	18290	20240626	-52.10	6470	20241202	35.39	10500	-16.57	20250108	7370	18.86	20250102	18290	-52.10	20240626	6470	35.39	20241202	4.99	N	396470	100	16 억	73919	N	N	N	N
130	20250206	161108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	270	2	3.16	2421796600	278949	145.40	8690	8820	8520	11100	5980	8540	8679.15	0.48	-3578	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1420	51.22	2.34	12	1.73	172.00	3765.00	18290	20240626	-51.83	6470	20241202	36.17	10500	-16.10	20250108	7370	19.54	20250102	18290	-51.83	20240626	6470	36.17	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
131	20250206	151114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	190	2	2.22	1844019000	213069	111.06	8690	8820	8520	11100	5980	8540	8654.56	0.48	188	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1407	50.76	2.32	12	1.32	172.00	3765.00	18290	20240626	-52.27	6470	20241202	34.93	10500	-16.86	20250108	7370	18.45	20250102	18290	-52.27	20240626	6470	34.93	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
132	20250206	141113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	20	2	0.23	1476484420	170474	88.86	8690	8820	8550	11100	5980	8540	8661.05	0.48	-17706	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1380	49.77	2.27	12	1.06	172.00	3765.00	18290	20240626	-53.20	6470	20241202	32.30	10500	-18.48	20250108	7370	16.15	20250102	18290	-53.20	20240626	6470	32.30	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
133	20250206	131111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	40	2	0.47	1395484450	161018	83.93	8690	8820	8560	11100	5980	8540	8666.64	0.48	-15150	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1383	49.88	2.28	12	1.00	172.00	3765.00	18290	20240626	-53.09	6470	20241202	32.61	10500	-18.29	20250108	7370	16.42	20250102	18290	-53.09	20240626	6470	32.61	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
134	20250206	121107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	70	2	0.82	1287586020	148448	77.38	8690	8820	8560	11100	5980	8540	8673.65	0.48	-13845	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1388	50.06	2.29	12	0.92	172.00	3765.00	18290	20240626	-52.93	6470	20241202	33.08	10500	-18.00	20250108	7370	16.82	20250102	18290	-52.93	20240626	6470	33.08	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
135	20250206	111102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	60	2	0.70	1121176200	129150	67.32	8690	8820	8560	11100	5980	8540	8681.19	0.48	-17506	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1386	50.00	2.28	12	0.80	172.00	3765.00	18290	20240626	-52.98	6470	20241202	32.92	10500	-18.10	20250108	7370	16.69	20250102	18290	-52.98	20240626	6470	32.92	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
136	20250206	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	100	2	1.17	970233510	111590	58.17	8690	8820	8590	11100	5980	8540	8694.63	0.48	-12146	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1393	50.23	2.29	12	0.69	172.00	3765.00	18290	20240626	-52.76	6470	20241202	33.54	10500	-17.71	20250108	7370	17.23	20250102	18290	-52.76	20240626	6470	33.54	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
137	20250206	091116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	190	2	2.22	524852170	60098	31.33	8690	8820	8670	11100	5980	8540	8733.27	0.48	-5783	8800	8670	8570	8440	8340	8735	8505	16	2560	100	5970	10	1	16120000	1407	50.76	2.32	12	0.37	172.00	3765.00	18290	20240626	-52.27	6470	20241202	34.93	10500	-16.86	20250108	7370	18.45	20250102	18290	-52.27	20240626	6470	34.93	20241202	5.09	N	396470	100	16 억	78048	N	N	N	N
138	20250205	161056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	100	2	1.18	1622978220	189846	7.70	8520	8700	8470	10970	5910	8440	8548.95	0.46	4602	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1377	49.65	2.27	12	1.18	172.00	3765.00	18290	20240626	-53.31	6470	20241202	31.99	10500	-18.67	20250108	7370	15.88	20250102	18290	-53.31	20240626	6470	31.99	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
139	20250205	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	80	2	0.95	1542649090	180452	7.31	8520	8700	8470	10970	5910	8440	8548.81	0.46	4864	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1373	49.53	2.26	12	1.12	172.00	3765.00	18290	20240626	-53.42	6470	20241202	31.68	10500	-18.86	20250108	7370	15.60	20250102	18290	-53.42	20240626	6470	31.68	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
140	20250205	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	30	2	0.36	1401799410	163933	6.64	8520	8700	8470	10970	5910	8440	8551.05	0.46	-813	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1365	49.24	2.25	12	1.02	172.00	3765.00	18290	20240626	-53.69	6470	20241202	30.91	10500	-19.33	20250108	7370	14.93	20250102	18290	-53.69	20240626	6470	30.91	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
141	20250205	131058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	100	2	1.18	1178057050	137621	5.58	8520	8700	8480	10970	5910	8440	8560.15	0.46	7949	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1377	49.65	2.27	12	0.85	172.00	3765.00	18290	20240626	-53.31	6470	20241202	31.99	10500	-18.67	20250108	7370	15.88	20250102	18290	-53.31	20240626	6470	31.99	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
142	20250205	121103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	190	2	2.25	1083987100	126644	5.13	8520	8700	8480	10970	5910	8440	8559.32	0.46	11965	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1391	50.17	2.29	12	0.79	172.00	3765.00	18290	20240626	-52.82	6470	20241202	33.38	10500	-17.81	20250108	7370	17.10	20250102	18290	-52.82	20240626	6470	33.38	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
143	20250205	111057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	70	2	0.83	881128980	102939	4.17	8520	8700	8490	10970	5910	8440	8559.72	0.46	-2211	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1372	49.48	2.26	12	0.64	172.00	3765.00	18290	20240626	-53.47	6470	20241202	31.53	10500	-18.95	20250108	7370	15.47	20250102	18290	-53.47	20240626	6470	31.53	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
144	20250205	101106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	120	2	1.42	564017970	65726	2.66	8520	8700	8500	10970	5910	8440	8581.35	0.46	-3602	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1380	49.77	2.27	12	0.41	172.00	3765.00	18290	20240626	-53.20	6470	20241202	32.30	10500	-18.48	20250108	7370	16.15	20250102	18290	-53.20	20240626	6470	32.30	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
145	20250205	091117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	160	2	1.90	190426750	22143	0.90	8520	8700	8520	10970	5910	8440	8599.86	0.46	-197	10146	9292	8616	7762	7086	9720	8190	16	2530	100	5900	10	1	16120000	1386	50.00	2.28	12	0.14	172.00	3765.00	18290	20240626	-52.98	6470	20241202	32.92	10500	-18.10	20250108	7370	16.69	20250102	18290	-52.98	20240626	6470	32.92	20241202	5.51	N	396470	100	16 억	73421	N	N	N	N
146	20250204	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	530	2	6.70	22013431800	2455086	860.92	7940	9470	7940	10280	5540	7910	8966.78	0.26	30610	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1361	49.07	2.24	12	15.23	172.00	3765.00	18290	20240626	-53.85	6470	20241202	30.45	10500	-19.62	20250108	7370	14.52	20250102	18290	-53.85	20240626	6470	30.45	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
147	20250204	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	610	2	7.71	21834165530	2433919	853.49	7940	9470	7940	10280	5540	7910	8970.79	0.26	25797	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1373	49.53	2.26	12	15.10	172.00	3765.00	18290	20240626	-53.42	6470	20241202	31.68	10500	-18.86	20250108	7370	15.60	20250102	18290	-53.42	20240626	6470	31.68	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
148	20250204	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	650	2	8.22	21396496590	2382528	835.47	7940	9470	7940	10280	5540	7910	8980.59	0.26	11263	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1380	49.77	2.27	12	14.78	172.00	3765.00	18290	20240626	-53.20	6470	20241202	32.30	10500	-18.48	20250108	7370	16.15	20250102	18290	-53.20	20240626	6470	32.30	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
149	20250204	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	700	2	8.85	21123583950	2350806	824.35	7940	9470	7940	10280	5540	7910	8985.68	0.26	9610	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1388	50.06	2.29	12	14.58	172.00	3765.00	18290	20240626	-52.93	6470	20241202	33.08	10500	-18.00	20250108	7370	16.82	20250102	18290	-52.93	20240626	6470	33.08	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
150	20250204	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	710	2	8.98	20871567350	2321579	814.10	7940	9470	7940	10280	5540	7910	8990.25	0.26	7679	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1390	50.12	2.29	12	14.40	172.00	3765.00	18290	20240626	-52.87	6470	20241202	33.23	10500	-17.90	20250108	7370	16.96	20250102	18290	-52.87	20240626	6470	33.23	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
151	20250204	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	660	2	8.34	19964217240	2217039	777.44	7940	9470	7940	10280	5540	7910	9004.91	0.26	16331	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1381	49.83	2.28	12	13.75	172.00	3765.00	18290	20240626	-53.14	6470	20241202	32.46	10500	-18.38	20250108	7370	16.28	20250102	18290	-53.14	20240626	6470	32.46	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
152	20250204	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	1350	2	17.07	12255238750	1359644	476.78	7940	9290	7940	10280	5540	7910	9013.57	0.26	37114	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1493	53.84	2.46	12	8.43	172.00	3765.00	18290	20240626	-49.37	6470	20241202	43.12	10500	-11.81	20250108	7370	25.64	20250102	18290	-49.37	20240626	6470	43.12	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N
153	20250204	091045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	120	2	1.52	185667680	23195	8.13	7940	8200	7940	10280	5540	7910	8004.68	0.26	-273	8676	8292	7996	7612	7316	8145	7465	16	2370	100	5530	10	1	16120000	1294	46.69	2.13	12	0.14	172.00	3765.00	18290	20240626	-56.10	6470	20241202	24.11	10500	-23.52	20250108	7370	8.96	20250102	18290	-56.10	20240626	6470	24.11	20241202	5.59	N	396470	100	16 억	42709	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History