KissMeData/419080/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161351	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-150	5	-1.51	293800000	30062	72.03	9880	10190	9630	12880	6940	9910	9773.14	1446	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1031	325.33	2.13	12	0.28	30.00	4588.00	17980	20240415	-45.72	7050	20241210	38.44	11010	-11.35	20250220	7990	22.15	20250203	17980	-45.72	20240415	7050	38.44	20241210	1.55	N	419080	500	52 억	N	N	N	N
3	20250228	151357	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-160	5	-1.61	283715370	29029	69.55	9880	10190	9630	12880	6940	9910	9773.52	1559	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1030	325.00	2.13	12	0.27	30.00	4588.00	17980	20240415	-45.77	7050	20241210	38.30	11010	-11.44	20250220	7990	22.03	20250203	17980	-45.77	20240415	7050	38.30	20241210	1.55	N	419080	500	52 억	N	N	N	N
4	20250228	141358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	0	3	0.00	250109040	25617	61.38	9880	10090	9630	12880	6940	9910	9763.40	2257	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1047	330.33	2.16	12	0.24	30.00	4588.00	17980	20240415	-44.88	7050	20241210	40.57	11010	-9.99	20250220	7990	24.03	20250203	17980	-44.88	20240415	7050	40.57	20241210	1.55	N	419080	500	52 억	N	N	N	N
5	20250228	131350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9680	-230	5	-2.32	240354970	24624	59.00	9880	10090	9630	12880	6940	9910	9761.00	2673	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1023	322.67	2.11	12	0.23	30.00	4588.00	17980	20240415	-46.16	7050	20241210	37.30	11010	-12.08	20250220	7990	21.15	20250203	17980	-46.16	20240415	7050	37.30	20241210	1.55	N	419080	500	52 억	N	N	N	N
6	20250228	121343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	-250	5	-2.52	208843870	21380	51.22	9880	10090	9630	12880	6940	9910	9768.19	2808	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1021	322.00	2.11	12	0.20	30.00	4588.00	17980	20240415	-46.27	7050	20241210	37.02	11010	-12.26	20250220	7990	20.90	20250203	17980	-46.27	20240415	7050	37.02	20241210	1.55	N	419080	500	52 억	N	N	N	N
7	20250228	111347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9650	-260	5	-2.62	163592150	16712	40.04	9880	10090	9630	12880	6940	9910	9788.90	585	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1020	321.67	2.10	12	0.16	30.00	4588.00	17980	20240415	-46.33	7050	20241210	36.88	11010	-12.35	20250220	7990	20.78	20250203	17980	-46.33	20240415	7050	36.88	20241210	1.55	N	419080	500	52 억	N	N	N	N
8	20250228	101346	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-10	5	-0.10	72004970	7300	17.49	9880	10090	9800	12880	6940	9910	9863.69	-1206	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1046	330.00	2.16	12	0.07	30.00	4588.00	17980	20240415	-44.94	7050	20241210	40.43	11010	-10.08	20250220	7990	23.90	20250203	17980	-44.94	20240415	7050	40.43	20241210	1.55	N	419080	500	52 억	N	N	N	N
9	20250228	091352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	0	3	0.00	18145110	1834	4.39	9880	10090	9800	12880	6940	9910	9893.74	-399	10563	10236	10063	9736	9563	10150	9650	53	2970	500	6730	10	1	10565477	1047	330.33	2.16	12	0.02	30.00	4588.00	17980	20240415	-44.88	7050	20241210	40.57	11010	-9.99	20250220	7990	24.03	20250203	17980	-44.88	20240415	7050	40.57	20241210	1.55	N	419080	500	52 억	N	N	N	N
10	20250227	161334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	-490	5	-4.71	419479430	41638	86.03	10210	10390	9890	13520	7280	10400	10074.44	-13894	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1047	330.33	2.16	12	0.39	30.00	4588.00	17980	20240415	-44.88	7050	20241210	40.57	11010	-9.99	20250220	7990	24.03	20250203	17980	-44.88	20240415	7050	40.57	20241210	1.53	N	419080	500	52 억	N	N	N	N
11	20250227	151336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	-350	5	-3.37	397561650	39431	81.47	10210	10390	9890	13520	7280	10400	10082.46	-13765	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1062	335.00	2.19	12	0.37	30.00	4588.00	17980	20240415	-44.10	7050	20241210	42.55	11010	-8.72	20250220	7990	25.78	20250203	17980	-44.10	20240415	7050	42.55	20241210	1.53	N	419080	500	52 억	N	N	N	N
12	20250227	141338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	-380	5	-3.65	366389540	36338	75.08	10210	10390	9890	13520	7280	10400	10082.82	-14156	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1059	334.00	2.18	12	0.34	30.00	4588.00	17980	20240415	-44.27	7050	20241210	42.13	11010	-8.99	20250220	7990	25.41	20250203	17980	-44.27	20240415	7050	42.13	20241210	1.53	N	419080	500	52 억	N	N	N	N
13	20250227	131337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	-390	5	-3.75	250235290	24695	51.02	10210	10390	10000	13520	7280	10400	10133.03	-12491	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1058	333.67	2.18	12	0.23	30.00	4588.00	17980	20240415	-44.33	7050	20241210	41.99	11010	-9.08	20250220	7990	25.28	20250203	17980	-44.33	20240415	7050	41.99	20241210	1.53	N	419080	500	52 억	N	N	N	N
14	20250227	121333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	-330	5	-3.17	182148800	17920	37.03	10210	10390	10060	13520	7280	10400	10164.55	-8479	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1064	335.67	2.19	12	0.17	30.00	4588.00	17980	20240415	-43.99	7050	20241210	42.84	11010	-8.54	20250220	7990	26.03	20250203	17980	-43.99	20240415	7050	42.84	20241210	1.53	N	419080	500	52 억	N	N	N	N
15	20250227	111344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10090	-310	5	-2.98	169022250	16619	34.34	10210	10390	10090	13520	7280	10400	10170.42	-8292	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1066	336.33	2.20	12	0.16	30.00	4588.00	17980	20240415	-43.88	7050	20241210	43.12	11010	-8.36	20250220	7990	26.28	20250203	17980	-43.88	20240415	7050	43.12	20241210	1.53	N	419080	500	52 억	N	N	N	N
16	20250227	101420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10170	-230	5	-2.21	81587730	7993	16.51	10210	10390	10110	13520	7280	10400	10207.40	-4785	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1075	339.00	2.22	12	0.08	30.00	4588.00	17980	20240415	-43.44	7050	20241210	44.26	11010	-7.63	20250220	7990	27.28	20250203	17980	-43.44	20240415	7050	44.26	20241210	1.53	N	419080	500	52 억	N	N	N	N
17	20250227	091442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10320	-80	5	-0.77	20615810	2011	4.16	10210	10390	10180	13520	7280	10400	10251.52	-846	10886	10642	10376	10132	9866	10765	10255	53	3120	500	7070	10	1	10565477	1090	344.00	2.25	12	0.02	30.00	4588.00	17980	20240415	-42.60	7050	20241210	46.38	11010	-6.27	20250220	7990	29.16	20250203	17980	-42.60	20240415	7050	46.38	20241210	1.53	N	419080	500	52 억	N	N	N	N
18	20250226	161335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10400	50	2	0.48	502481710	48238	122.64	10310	10620	10110	13450	7250	10350	10416.73	2100	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1099	346.67	2.27	12	0.46	30.00	4588.00	17980	20240415	-42.16	7050	20241210	47.52	11010	-5.54	20250220	7990	30.16	20250203	17980	-42.16	20240415	7050	47.52	20241210	1.55	N	419080	500	52 억	N	N	N	N
19	20250226	151342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10360	10	2	0.10	484802570	46536	118.31	10310	10620	10110	13450	7250	10350	10417.80	2614	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1095	345.33	2.26	12	0.44	30.00	4588.00	17980	20240415	-42.38	7050	20241210	46.95	11010	-5.90	20250220	7990	29.66	20250203	17980	-42.38	20240415	7050	46.95	20241210	1.55	N	419080	500	52 억	N	N	N	N
20	20250226	141341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10510	160	2	1.55	381175360	36533	92.88	10310	10620	10110	13450	7250	10350	10433.73	4073	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1110	350.33	2.29	12	0.35	30.00	4588.00	17980	20240415	-41.55	7050	20241210	49.08	11010	-4.54	20250220	7990	31.54	20250203	17980	-41.55	20240415	7050	49.08	20241210	1.55	N	419080	500	52 억	N	N	N	N
21	20250226	131338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10500	150	2	1.45	296934940	28501	72.46	10310	10620	10110	13450	7250	10350	10418.40	3098	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1109	350.00	2.29	12	0.27	30.00	4588.00	17980	20240415	-41.60	7050	20241210	48.94	11010	-4.63	20250220	7990	31.41	20250203	17980	-41.60	20240415	7050	48.94	20241210	1.55	N	419080	500	52 억	N	N	N	N
22	20250226	121336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10560	210	2	2.03	241834900	23247	59.10	10310	10620	10110	13450	7250	10350	10402.84	3311	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1116	352.00	2.30	12	0.22	30.00	4588.00	17980	20240415	-41.27	7050	20241210	49.79	11010	-4.09	20250220	7990	32.17	20250203	17980	-41.27	20240415	7050	49.79	20241210	1.55	N	419080	500	52 억	N	N	N	N
23	20250226	111335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10580	230	2	2.22	195006340	18800	47.80	10310	10620	10110	13450	7250	10350	10372.68	383	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1118	352.67	2.31	12	0.18	30.00	4588.00	17980	20240415	-41.16	7050	20241210	50.07	11010	-3.91	20250220	7990	32.42	20250203	17980	-41.16	20240415	7050	50.07	20241210	1.55	N	419080	500	52 억	N	N	N	N
24	20250226	101333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10300	-50	5	-0.48	71990360	7060	17.95	10310	10350	10110	13450	7250	10350	10196.93	-27	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1088	343.33	2.24	12	0.07	30.00	4588.00	17980	20240415	-42.71	7050	20241210	46.10	11010	-6.45	20250220	7990	28.91	20250203	17980	-42.71	20240415	7050	46.10	20241210	1.55	N	419080	500	52 억	N	N	N	N
25	20250226	091345	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	-200	5	-1.93	7780580	766	1.95	10310	10310	10110	13450	7250	10350	10157.42	96	10676	10512	10256	10092	9836	10385	9965	53	3100	500	7030	10	1	10565477	1072	338.33	2.21	12	0.01	30.00	4588.00	17980	20240415	-43.55	7050	20241210	43.97	11010	-7.81	20250220	7990	27.03	20250203	17980	-43.55	20240415	7050	43.97	20241210	1.55	N	419080	500	52 억	N	N	N	N
26	20250225	161326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	210	2	2.07	402548590	39334	110.86	10380	10420	10000	13180	7100	10140	10234.55	-4234	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1094	345.00	2.26	12	0.37	30.00	4588.00	17980	20240415	-42.44	7050	20241210	46.81	11010	-5.99	20250220	7990	29.54	20250203	17980	-42.44	20240415	7050	46.81	20241210	1.47	N	419080	500	52 억	N	N	N	N
27	20250225	151326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	60	2	0.59	387333530	37856	106.70	10380	10420	10000	13180	7100	10140	10232.49	-3479	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1078	340.00	2.22	12	0.36	30.00	4588.00	17980	20240415	-43.27	7050	20241210	44.68	11010	-7.36	20250220	7990	27.66	20250203	17980	-43.27	20240415	7050	44.68	20241210	1.47	N	419080	500	52 억	N	N	N	N
28	20250225	141324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10230	90	2	0.89	354384580	34635	97.62	10380	10420	10000	13180	7100	10140	10232.78	-4412	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1081	341.00	2.23	12	0.33	30.00	4588.00	17980	20240415	-43.10	7050	20241210	45.11	11010	-7.08	20250220	7990	28.04	20250203	17980	-43.10	20240415	7050	45.11	20241210	1.47	N	419080	500	52 억	N	N	N	N
29	20250225	131330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	10	2	0.10	325443190	31785	89.59	10380	10420	10000	13180	7100	10140	10239.83	-3919	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1072	338.33	2.21	12	0.30	30.00	4588.00	17980	20240415	-43.55	7050	20241210	43.97	11010	-7.81	20250220	7990	27.03	20250203	17980	-43.55	20240415	7050	43.97	20241210	1.47	N	419080	500	52 억	N	N	N	N
30	20250225	121327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	60	2	0.59	306084520	29878	84.21	10380	10420	10000	13180	7100	10140	10245.54	-3766	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1078	340.00	2.22	12	0.28	30.00	4588.00	17980	20240415	-43.27	7050	20241210	44.68	11010	-7.36	20250220	7990	27.66	20250203	17980	-43.27	20240415	7050	44.68	20241210	1.47	N	419080	500	52 억	N	N	N	N
31	20250225	111324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10310	170	2	1.68	258640480	25235	71.12	10380	10420	10000	13180	7100	10140	10250.59	-3111	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1089	343.67	2.25	12	0.24	30.00	4588.00	17980	20240415	-42.66	7050	20241210	46.24	11010	-6.36	20250220	7990	29.04	20250203	17980	-42.66	20240415	7050	46.24	20241210	1.47	N	419080	500	52 억	N	N	N	N
32	20250225	101323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10270	130	2	1.28	165229170	16194	45.64	10380	10420	10000	13180	7100	10140	10204.30	-1869	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1085	342.33	2.24	12	0.15	30.00	4588.00	17980	20240415	-42.88	7050	20241210	45.67	11010	-6.72	20250220	7990	28.54	20250203	17980	-42.88	20240415	7050	45.67	20241210	1.47	N	419080	500	52 억	N	N	N	N
33	20250225	091331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-20	5	-0.20	25944550	2572	7.25	10380	10380	10000	13180	7100	10140	10080.35	-202	10540	10340	10120	9920	9700	10440	10020	53	3040	500	6890	10	1	10565477	1069	337.33	2.21	12	0.02	30.00	4588.00	17980	20240415	-43.72	7050	20241210	43.55	11010	-8.08	20250220	7990	26.66	20250203	17980	-43.72	20240415	7050	43.55	20241210	1.47	N	419080	500	52 억	N	N	N	N
34	20250224	161314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10140	70	2	0.70	357831660	35379	53.18	9970	10320	9900	13090	7050	10070	10114.24	550	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1071	338.00	2.21	12	0.33	30.00	4588.00	17980	20240415	-43.60	7050	20241210	43.83	11010	-7.90	20250220	7990	26.91	20250203	17980	-43.60	20240415	7050	43.83	20241210	1.49	N	419080	500	52 억	N	N	N	N
35	20250224	151315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	130	2	1.29	338518900	33479	50.32	9970	10320	9900	13090	7050	10070	10111.38	628	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1078	340.00	2.22	12	0.32	30.00	4588.00	17980	20240415	-43.27	7050	20241210	44.68	11010	-7.36	20250220	7990	27.66	20250203	17980	-43.27	20240415	7050	44.68	20241210	1.49	N	419080	500	52 억	N	N	N	N
36	20250224	141312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10270	200	2	1.99	319376210	31606	47.51	9970	10320	9900	13090	7050	10070	10104.92	423	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1085	342.33	2.24	12	0.30	30.00	4588.00	17980	20240415	-42.88	7050	20241210	45.67	11010	-6.72	20250220	7990	28.54	20250203	17980	-42.88	20240415	7050	45.67	20241210	1.49	N	419080	500	52 억	N	N	N	N
37	20250224	131314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10320	250	2	2.48	295249180	29252	43.97	9970	10320	9900	13090	7050	10070	10093.30	10	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1090	344.00	2.25	12	0.28	30.00	4588.00	17980	20240415	-42.60	7050	20241210	46.38	11010	-6.27	20250220	7990	29.16	20250203	17980	-42.60	20240415	7050	46.38	20241210	1.49	N	419080	500	52 억	N	N	N	N
38	20250224	121312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10140	70	2	0.70	183029970	18232	27.41	9970	10160	9900	13090	7050	10070	10038.94	-3522	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1071	338.00	2.21	12	0.17	30.00	4588.00	17980	20240415	-43.60	7050	20241210	43.83	11010	-7.90	20250220	7990	26.91	20250203	17980	-43.60	20240415	7050	43.83	20241210	1.49	N	419080	500	52 억	N	N	N	N
39	20250224	111309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	-60	5	-0.60	143650770	14330	21.54	9970	10160	9900	13090	7050	10070	10024.48	-4558	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1058	333.67	2.18	12	0.14	30.00	4588.00	17980	20240415	-44.33	7050	20241210	41.99	11010	-9.08	20250220	7990	25.28	20250203	17980	-44.33	20240415	7050	41.99	20241210	1.49	N	419080	500	52 억	N	N	N	N
40	20250224	101308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-70	5	-0.70	107271540	10688	16.07	9970	10160	9900	13090	7050	10070	10036.63	-4385	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1057	333.33	2.18	12	0.10	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	11010	-9.17	20250220	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.49	N	419080	500	52 억	N	N	N	N
41	20250224	091316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9940	-130	5	-1.29	42321180	4228	6.36	9970	10140	9900	13090	7050	10070	10009.74	-1190	10576	10322	10116	9862	9656	10220	9760	53	3020	500	6840	10	1	10565477	1050	331.33	2.17	12	0.04	30.00	4588.00	17980	20240415	-44.72	7050	20241210	40.99	11010	-9.72	20250220	7990	24.41	20250203	17980	-44.72	20240415	7050	40.99	20241210	1.49	N	419080	500	52 억	N	N	N	N
42	20250221	161303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	-140	5	-1.37	666701300	66390	29.90	10240	10370	9910	13270	7150	10210	10042.19	-17101	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1064	335.67	2.19	12	0.63	30.00	4588.00	17980	20240415	-43.99	7050	20241210	42.84	11010	-8.54	20250220	7990	26.03	20250203	17980	-43.99	20240415	7050	42.84	20241210	1.44	N	419080	500	52 억	N	N	N	N
43	20250221	151308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	-190	5	-1.86	642957050	64027	28.84	10240	10370	9910	13270	7150	10210	10041.97	-16731	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1059	334.00	2.18	12	0.61	30.00	4588.00	17980	20240415	-44.27	7050	20241210	42.13	11010	-8.99	20250220	7990	25.41	20250203	17980	-44.27	20240415	7050	42.13	20241210	1.44	N	419080	500	52 억	N	N	N	N
44	20250221	141309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-210	5	-2.06	584978470	58247	26.24	10240	10370	9910	13270	7150	10210	10043.07	-18654	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1057	333.33	2.18	12	0.55	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	11010	-9.17	20250220	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.44	N	419080	500	52 억	N	N	N	N
45	20250221	131309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-210	5	-2.06	512043750	50953	22.95	10240	10370	9910	13270	7150	10210	10049.33	-19778	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1057	333.33	2.18	12	0.48	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	11010	-9.17	20250220	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.44	N	419080	500	52 억	N	N	N	N
46	20250221	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-210	5	-2.06	391277700	38831	17.49	10240	10370	9950	13270	7150	10210	10076.43	-11986	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1057	333.33	2.18	12	0.37	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	11010	-9.17	20250220	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.44	N	419080	500	52 억	N	N	N	N
47	20250221	111304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	-160	5	-1.57	315001310	31200	14.05	10240	10370	9950	13270	7150	10210	10096.20	-7548	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1062	335.00	2.19	12	0.30	30.00	4588.00	17980	20240415	-44.10	7050	20241210	42.55	11010	-8.72	20250220	7990	25.78	20250203	17980	-44.10	20240415	7050	42.55	20241210	1.44	N	419080	500	52 억	N	N	N	N
48	20250221	101307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	-210	5	-2.06	249583610	24687	11.12	10240	10370	9950	13270	7150	10210	10109.92	-7743	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1057	333.33	2.18	12	0.23	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	11010	-9.17	20250220	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.44	N	419080	500	52 억	N	N	N	N
49	20250221	091309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10210	0	3	0.00	62129130	6062	2.73	10240	10370	10160	13270	7150	10210	10248.95	-1413	11543	10876	10343	9676	9143	10610	9410	53	3060	500	6940	10	1	10565477	1079	340.33	2.23	12	0.06	30.00	4588.00	17980	20240415	-43.21	7050	20241210	44.82	11010	-7.27	20250220	7990	27.78	20250203	17980	-43.21	20240415	7050	44.82	20241210	1.44	N	419080	500	52 억	N	N	N	N
50	20250220	161257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10210	60	2	0.59	2320375170	221594	325.11	10500	11010	9810	13190	7110	10150	10471.29	-2839	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1079	340.33	2.23	12	2.10	30.00	4588.00	17980	20240415	-43.21	7050	20241210	44.82	11010	-7.27	20250220	7990	27.78	20250203	17980	-43.21	20240415	7050	44.82	20241210	1.39	N	419080	500	52 억	N	N	N	N
51	20250220	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10260	110	2	1.08	2274734160	217154	318.60	10500	11010	9810	13190	7110	10150	10475.21	-2158	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1084	342.00	2.24	12	2.06	30.00	4588.00	17980	20240415	-42.94	7050	20241210	45.53	11010	-6.81	20250220	7990	28.41	20250203	17980	-42.94	20240415	7050	45.53	20241210	1.39	N	419080	500	52 억	N	N	N	N
52	20250220	141303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10450	300	2	2.96	2179904060	207978	305.14	10500	11010	9810	13190	7110	10150	10481.42	-1187	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1104	348.33	2.28	12	1.97	30.00	4588.00	17980	20240415	-41.88	7050	20241210	48.23	11010	-5.09	20250220	7990	30.79	20250203	17980	-41.88	20240415	7050	48.23	20241210	1.39	N	419080	500	52 억	N	N	N	N
53	20250220	131300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10600	450	2	4.43	1911829190	182373	267.57	10500	11010	9810	13190	7110	10150	10483.07	-3215	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1120	353.33	2.31	12	1.73	30.00	4588.00	17980	20240415	-41.05	7050	20241210	50.35	11010	-3.72	20250220	7990	32.67	20250203	17980	-41.05	20240415	7050	50.35	20241210	1.39	N	419080	500	52 억	N	N	N	N
54	20250220	121301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10750	600	2	5.91	1146234930	111290	163.28	10500	10800	9810	13190	7110	10150	10299.53	-10036	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1136	358.33	2.34	12	1.05	30.00	4588.00	17980	20240415	-40.21	7050	20241210	52.48	10800	-0.46	20250220	7990	34.54	20250203	17980	-40.21	20240415	7050	52.48	20241210	1.39	N	419080	500	52 억	N	N	N	N
55	20250220	111300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10130	-20	5	-0.20	697896650	68485	100.48	10500	10550	9810	13190	7110	10150	10190.50	-14416	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1070	337.67	2.21	12	0.65	30.00	4588.00	17980	20240415	-43.66	7050	20241210	43.69	10550	-3.98	20250220	7990	26.78	20250203	17980	-43.66	20240415	7050	43.69	20241210	1.39	N	419080	500	52 억	N	N	N	N
56	20250220	101301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	-200	5	-1.97	601137950	58773	86.23	10500	10550	9810	13190	7110	10150	10228.13	-8819	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1051	331.67	2.17	12	0.56	30.00	4588.00	17980	20240415	-44.66	7050	20241210	41.13	10550	-5.69	20250220	7990	24.53	20250203	17980	-44.66	20240415	7050	41.13	20241210	1.39	N	419080	500	52 억	N	N	N	N
57	20250220	091305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	200	2	1.97	341401290	32882	48.24	10500	10550	10220	13190	7110	10150	10382.62	-8109	10743	10446	9973	9676	9203	10595	9825	53	3040	500	6900	10	1	10565477	1094	345.00	2.26	12	0.31	30.00	4588.00	17980	20240415	-42.44	7050	20241210	46.81	10550	-1.90	20250220	7990	29.54	20250203	17980	-42.44	20240415	7050	46.81	20241210	1.39	N	419080	500	52 억	N	N	N	N
58	20250219	161255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10150	210	2	2.11	653328480	65442	126.34	10100	10270	9500	12920	6960	9940	9983.09	-1816	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1072	338.33	2.21	12	0.62	30.00	4588.00	17980	20240415	-43.55	7050	20241210	43.97	10480	-3.15	20250217	7990	27.03	20250203	17980	-43.55	20240415	7050	43.97	20241210	1.51	N	419080	500	52 억	N	N	N	N
59	20250219	151259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10060	120	2	1.21	624208410	62558	120.77	10100	10270	9500	12920	6960	9940	9978.07	-1096	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1063	335.33	2.19	12	0.59	30.00	4588.00	17980	20240415	-44.05	7050	20241210	42.70	10480	-4.01	20250217	7990	25.91	20250203	17980	-44.05	20240415	7050	42.70	20241210	1.51	N	419080	500	52 억	N	N	N	N
60	20250219	141255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	140	2	1.41	576347700	57788	111.56	10100	10270	9500	12920	6960	9940	9973.48	-1327	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1065	336.00	2.20	12	0.55	30.00	4588.00	17980	20240415	-43.94	7050	20241210	42.98	10480	-3.82	20250217	7990	26.16	20250203	17980	-43.94	20240415	7050	42.98	20241210	1.51	N	419080	500	52 억	N	N	N	N
61	20250219	131255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10040	100	2	1.01	542426920	54429	105.08	10100	10270	9500	12920	6960	9940	9965.77	-310	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1061	334.67	2.19	12	0.52	30.00	4588.00	17980	20240415	-44.16	7050	20241210	42.41	10480	-4.20	20250217	7990	25.66	20250203	17980	-44.16	20240415	7050	42.41	20241210	1.51	N	419080	500	52 억	N	N	N	N
62	20250219	121255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10100	160	2	1.61	519754020	52180	100.74	10100	10270	9500	12920	6960	9940	9960.79	581	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1067	336.67	2.20	12	0.49	30.00	4588.00	17980	20240415	-43.83	7050	20241210	43.26	10480	-3.63	20250217	7990	26.41	20250203	17980	-43.83	20240415	7050	43.26	20241210	1.51	N	419080	500	52 억	N	N	N	N
63	20250219	111256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	60	2	0.60	462743080	46523	89.82	10100	10270	9500	12920	6960	9940	9946.54	1503	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1057	333.33	2.18	12	0.44	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	10480	-4.58	20250217	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.51	N	419080	500	52 억	N	N	N	N
64	20250219	101256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	10	2	0.10	334117660	33549	64.77	10100	10270	9500	12920	6960	9940	9959.09	-1129	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1051	331.67	2.17	12	0.32	30.00	4588.00	17980	20240415	-44.66	7050	20241210	41.13	10480	-5.06	20250217	7990	24.53	20250203	17980	-44.66	20240415	7050	41.13	20241210	1.51	N	419080	500	52 억	N	N	N	N
65	20250219	091259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9940	0	3	0.00	109309850	11124	21.48	10100	10100	9500	12920	6960	9940	9826.49	159	10453	10196	10033	9776	9613	10115	9695	53	2980	500	6750	10	1	10565477	1050	331.33	2.17	12	0.11	30.00	4588.00	17980	20240415	-44.72	7050	20241210	40.99	10480	-5.15	20250217	7990	24.41	20250203	17980	-44.72	20240415	7050	40.99	20241210	1.51	N	419080	500	52 억	N	N	N	N
66	20250218	161251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9940	-260	5	-2.55	518243450	51688	48.68	10200	10290	9870	13260	7140	10200	10026.18	-11961	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1050	331.33	2.17	12	0.49	30.00	4588.00	17980	20240415	-44.72	7050	20241210	40.99	10480	-5.15	20250217	7990	24.41	20250203	17980	-44.72	20240415	7050	40.99	20241210	1.53	N	419080	500	52 억	N	N	N	N
67	20250218	151252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	-240	5	-2.35	509506110	50809	47.85	10200	10290	9870	13260	7140	10200	10027.67	-11322	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1052	332.00	2.17	12	0.48	30.00	4588.00	17980	20240415	-44.61	7050	20241210	41.28	10480	-4.96	20250217	7990	24.66	20250203	17980	-44.61	20240415	7050	41.28	20241210	1.53	N	419080	500	52 억	N	N	N	N
68	20250218	141254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	-180	5	-1.76	355437280	35305	33.25	10200	10290	9950	13260	7140	10200	10067.39	-8409	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1059	334.00	2.18	12	0.33	30.00	4588.00	17980	20240415	-44.27	7050	20241210	42.13	10480	-4.39	20250217	7990	25.41	20250203	17980	-44.27	20240415	7050	42.13	20241210	1.53	N	419080	500	52 억	N	N	N	N
69	20250218	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	-130	5	-1.27	298587730	29639	27.91	10200	10290	9950	13260	7140	10200	10073.89	-6447	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1064	335.67	2.19	12	0.28	30.00	4588.00	17980	20240415	-43.99	7050	20241210	42.84	10480	-3.91	20250217	7990	26.03	20250203	17980	-43.99	20240415	7050	42.84	20241210	1.53	N	419080	500	52 억	N	N	N	N
70	20250218	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	-120	5	-1.18	229617950	22762	21.44	10200	10290	9950	13260	7140	10200	10087.48	-4455	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1065	336.00	2.20	12	0.22	30.00	4588.00	17980	20240415	-43.94	7050	20241210	42.98	10480	-3.82	20250217	7990	26.16	20250203	17980	-43.94	20240415	7050	42.98	20241210	1.53	N	419080	500	52 억	N	N	N	N
71	20250218	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10160	-40	5	-0.39	188272830	18660	17.57	10200	10290	9950	13260	7140	10200	10089.29	-6036	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1073	338.67	2.21	12	0.18	30.00	4588.00	17980	20240415	-43.49	7050	20241210	44.11	10480	-3.05	20250217	7990	27.16	20250203	17980	-43.49	20240415	7050	44.11	20241210	1.53	N	419080	500	52 억	N	N	N	N
72	20250218	101250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	-120	5	-1.18	128342540	12737	12.00	10200	10290	9950	13260	7140	10200	10075.77	-3007	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1065	336.00	2.20	12	0.12	30.00	4588.00	17980	20240415	-43.94	7050	20241210	42.98	10480	-3.82	20250217	7990	26.16	20250203	17980	-43.94	20240415	7050	42.98	20241210	1.53	N	419080	500	52 억	N	N	N	N
73	20250218	091255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10080	-120	5	-1.18	28500570	2808	2.64	10200	10290	10060	13260	7140	10200	10148.68	-2077	10760	10480	10200	9920	9640	10340	9780	53	3060	500	6930	10	1	10565477	1065	336.00	2.20	12	0.03	30.00	4588.00	17980	20240415	-43.94	7050	20241210	42.98	10480	-3.82	20250217	7990	26.16	20250203	17980	-43.94	20240415	7050	42.98	20241210	1.53	N	419080	500	52 억	N	N	N	N
74	20250217	161250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	200	2	2.00	1076614440	105785	50.36	10210	10480	9920	13000	7000	10000	10177.41	-10131	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1078	340.00	2.22	12	1.00	30.00	4588.00	17980	20240415	-43.27	7050	20241210	44.68	10480	-2.67	20250217	7990	27.66	20250203	17980	-43.27	20240415	7050	44.68	20241210	1.48	N	419080	500	52 억	N	N	N	N
75	20250217	151248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	200	2	2.00	1050686690	103232	49.15	10210	10480	9920	13000	7000	10000	10177.95	-9893	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1078	340.00	2.22	12	0.98	30.00	4588.00	17980	20240415	-43.27	7050	20241210	44.68	10480	-2.67	20250217	7990	27.66	20250203	17980	-43.27	20240415	7050	44.68	20241210	1.48	N	419080	500	52 억	N	N	N	N
76	20250217	141247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10310	310	2	3.10	876142710	86106	40.99	10210	10480	9920	13000	7000	10000	10175.20	-10810	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1089	343.67	2.25	12	0.81	30.00	4588.00	17980	20240415	-42.66	7050	20241210	46.24	10480	-1.62	20250217	7990	29.04	20250203	17980	-42.66	20240415	7050	46.24	20241210	1.48	N	419080	500	52 억	N	N	N	N
77	20250217	131253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10190	190	2	1.90	820566950	80664	38.40	10210	10480	9920	13000	7000	10000	10172.69	-10186	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1077	339.67	2.22	12	0.76	30.00	4588.00	17980	20240415	-43.33	7050	20241210	44.54	10480	-2.77	20250217	7990	27.53	20250203	17980	-43.33	20240415	7050	44.54	20241210	1.48	N	419080	500	52 억	N	N	N	N
78	20250217	121252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10300	300	2	3.00	740802710	72885	34.70	10210	10480	9920	13000	7000	10000	10164.03	-8199	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1088	343.33	2.24	12	0.69	30.00	4588.00	17980	20240415	-42.71	7050	20241210	46.10	10480	-1.72	20250217	7990	28.91	20250203	17980	-42.71	20240415	7050	46.10	20241210	1.48	N	419080	500	52 억	N	N	N	N
79	20250217	111250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10310	310	2	3.10	711944120	70080	33.36	10210	10480	9920	13000	7000	10000	10159.06	-8920	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1089	343.67	2.25	12	0.66	30.00	4588.00	17980	20240415	-42.66	7050	20241210	46.24	10480	-1.62	20250217	7990	29.04	20250203	17980	-42.66	20240415	7050	46.24	20241210	1.48	N	419080	500	52 억	N	N	N	N
80	20250217	101247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	120	2	1.20	432407840	42978	20.46	10210	10210	9920	13000	7000	10000	10061.17	-8381	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1069	337.33	2.21	12	0.41	30.00	4588.00	17980	20240415	-43.72	7050	20241210	43.55	10210	-0.88	20250217	7990	26.66	20250203	17980	-43.72	20240415	7050	43.55	20241210	1.48	N	419080	500	52 억	N	N	N	N
81	20250217	091249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	10	2	0.10	88429560	8769	4.17	10210	10210	9920	13000	7000	10000	10084.50	-4311	10593	10296	9903	9606	9213	10445	9755	53	3000	500	6800	10	1	10565477	1058	333.67	2.18	12	0.08	30.00	4588.00	17980	20240415	-44.33	7050	20241210	41.99	10210	-1.96	20250217	7990	25.28	20250203	17980	-44.33	20240415	7050	41.99	20241210	1.48	N	419080	500	52 억	N	N	N	N
82	20250214	161241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	510	2	5.37	2062855840	209097	204.80	9680	10200	9510	12330	6650	9490	9865.54	39735	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1057	333.33	2.18	12	1.98	30.00	4588.00	17980	20240415	-44.38	7050	20241210	41.84	10200	0.00	20250207	7990	25.16	20250203	17980	-44.38	20240415	7050	41.84	20241210	1.49	N	419080	500	52 억	N	N	N	N
83	20250214	151241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9980	490	2	5.16	1989590410	201767	197.62	9680	10200	9510	12330	6650	9490	9860.83	40015	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1054	332.67	2.18	12	1.91	30.00	4588.00	17980	20240415	-44.49	7050	20241210	41.56	10200	0.00	20250207	7990	24.91	20250203	17980	-44.49	20240415	7050	41.56	20241210	1.49	N	419080	500	52 억	N	N	N	N
84	20250214	141241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	370	2	3.90	1807283150	183354	179.59	9680	10200	9510	12330	6650	9490	9856.80	43817	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1042	328.67	2.15	12	1.74	30.00	4588.00	17980	20240415	-45.16	7050	20241210	39.86	10200	0.00	20250207	7990	23.40	20250203	17980	-45.16	20240415	7050	39.86	20241210	1.49	N	419080	500	52 억	N	N	N	N
85	20250214	131244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	390	2	4.11	1716067720	174114	170.54	9680	10200	9510	12330	6650	9490	9856.00	46575	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1044	329.33	2.15	12	1.65	30.00	4588.00	17980	20240415	-45.05	7050	20241210	40.14	10200	0.00	20250207	7990	23.65	20250203	17980	-45.05	20240415	7050	40.14	20241210	1.49	N	419080	500	52 억	N	N	N	N
86	20250214	121241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	520	2	5.48	1388173880	140979	138.08	9680	10200	9510	12330	6650	9490	9846.67	35905	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1058	333.67	2.18	12	1.33	30.00	4588.00	17980	20240415	-44.33	7050	20241210	41.99	10200	0.00	20250207	7990	25.28	20250203	17980	-44.33	20240415	7050	41.99	20241210	1.49	N	419080	500	52 억	N	N	N	N
87	20250214	111236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	530	2	5.58	1294157700	131593	128.89	9680	10200	9510	12330	6650	9490	9834.55	34995	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1059	334.00	2.18	12	1.25	30.00	4588.00	17980	20240415	-44.27	7050	20241210	42.13	10200	0.00	20250207	7990	25.41	20250203	17980	-44.27	20240415	7050	42.13	20241210	1.49	N	419080	500	52 억	N	N	N	N
88	20250214	101237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	170	2	1.79	370196630	38075	37.29	9680	9870	9510	12330	6650	9490	9722.83	-4929	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1021	322.00	2.11	12	0.36	30.00	4588.00	17980	20240415	-46.27	7050	20241210	37.02	10200	-5.29	20250207	7990	20.90	20250203	17980	-46.27	20240415	7050	37.02	20241210	1.49	N	419080	500	52 억	N	N	N	N
89	20250214	091242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	240	2	2.53	98788940	10192	9.98	9680	9800	9600	12330	6650	9490	9692.79	-2105	10110	9800	9400	9090	8690	9955	9245	53	2840	500	6450	10	1	10565477	1028	324.33	2.12	12	0.10	30.00	4588.00	17980	20240415	-45.88	7050	20241210	38.01	10200	-4.61	20250207	7990	21.78	20250203	17980	-45.88	20240415	7050	38.01	20241210	1.49	N	419080	500	52 억	N	N	N	N
90	20250213	161231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	340	2	3.72	960351270	101575	359.06	9190	9710	9000	11890	6410	9150	9454.56	-3922	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	1003	316.33	2.07	12	0.96	30.00	4588.00	17980	20240415	-47.22	7050	20241210	34.61	10200	-6.96	20250207	7990	18.77	20250203	17980	-47.22	20240415	7050	34.61	20241210	1.45	N	419080	500	52 억	N	N	N	N
91	20250213	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	340	2	3.72	940821020	99517	351.79	9190	9710	9000	11890	6410	9150	9453.87	-3985	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	1003	316.33	2.07	12	0.94	30.00	4588.00	17980	20240415	-47.22	7050	20241210	34.61	10200	-6.96	20250207	7990	18.77	20250203	17980	-47.22	20240415	7050	34.61	20241210	1.45	N	419080	500	52 억	N	N	N	N
92	20250213	141228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	380	2	4.15	837278500	88645	313.36	9190	9710	9000	11890	6410	9150	9445.30	-328	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	1007	317.67	2.08	12	0.84	30.00	4588.00	17980	20240415	-47.00	7050	20241210	35.18	10200	-6.57	20250207	7990	19.27	20250203	17980	-47.00	20240415	7050	35.18	20241210	1.45	N	419080	500	52 억	N	N	N	N
93	20250213	131229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	430	2	4.70	674573560	71693	253.43	9190	9600	9000	11890	6410	9150	9409.20	-7076	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	1012	319.33	2.09	12	0.68	30.00	4588.00	17980	20240415	-46.72	7050	20241210	35.89	10200	-6.08	20250207	7990	19.90	20250203	17980	-46.72	20240415	7050	35.89	20241210	1.45	N	419080	500	52 억	N	N	N	N
94	20250213	121228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	310	2	3.39	582989640	62090	219.48	9190	9600	9000	11890	6410	9150	9389.43	-10952	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	999	315.33	2.06	12	0.59	30.00	4588.00	17980	20240415	-47.39	7050	20241210	34.18	10200	-7.25	20250207	7990	18.40	20250203	17980	-47.39	20240415	7050	34.18	20241210	1.45	N	419080	500	52 억	N	N	N	N
95	20250213	111227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	290	2	3.17	416524570	44482	157.24	9190	9600	9000	11890	6410	9150	9363.89	-4958	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	997	314.67	2.06	12	0.42	30.00	4588.00	17980	20240415	-47.50	7050	20241210	33.90	10200	-7.45	20250207	7990	18.15	20250203	17980	-47.50	20240415	7050	33.90	20241210	1.45	N	419080	500	52 억	N	N	N	N
96	20250213	101228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	200	2	2.19	356862080	38057	134.53	9190	9600	9000	11890	6410	9150	9377.04	-5195	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	988	311.67	2.04	12	0.36	30.00	4588.00	17980	20240415	-48.00	7050	20241210	32.62	10200	-8.33	20250207	7990	17.02	20250203	17980	-48.00	20240415	7050	32.62	20241210	1.45	N	419080	500	52 억	N	N	N	N
97	20250213	091222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-10	5	-0.11	5937580	646	2.28	9190	9280	9130	11890	6410	9150	9191.30	-468	9590	9370	9260	9040	8930	9315	8985	53	2740	500	6220	10	1	10565477	966	304.67	1.99	12	0.01	30.00	4588.00	17980	20240415	-49.17	7050	20241210	29.65	10200	-10.39	20250207	7990	14.39	20250203	17980	-49.17	20240415	7050	29.65	20241210	1.45	N	419080	500	52 억	N	N	N	N
98	20250212	161219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-300	5	-3.17	261627770	28289	48.76	9380	9480	9150	12280	6620	9450	9248.74	-7480	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	967	305.00	1.99	12	0.27	30.00	4588.00	17980	20240415	-49.11	7050	20241210	29.79	10200	-10.29	20250207	7990	14.52	20250203	17980	-49.11	20240415	7050	29.79	20241210	1.48	N	419080	500	52 억	N	N	N	N
99	20250212	151218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-280	5	-2.96	242136420	26160	45.09	9380	9480	9160	12280	6620	9450	9255.98	-7929	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	969	305.67	2.00	12	0.25	30.00	4588.00	17980	20240415	-49.00	7050	20241210	30.07	10200	-10.10	20250207	7990	14.77	20250203	17980	-49.00	20240415	7050	30.07	20241210	1.48	N	419080	500	52 억	N	N	N	N
100	20250212	141219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-250	5	-2.65	213012330	23017	39.67	9380	9480	9180	12280	6620	9450	9254.57	-6651	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	972	306.67	2.01	12	0.22	30.00	4588.00	17980	20240415	-48.83	7050	20241210	30.50	10200	-9.80	20250207	7990	15.14	20250203	17980	-48.83	20240415	7050	30.50	20241210	1.48	N	419080	500	52 억	N	N	N	N
101	20250212	131223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-200	5	-2.12	180309890	19462	33.55	9380	9480	9190	12280	6620	9450	9264.72	-6845	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	977	308.33	2.02	12	0.18	30.00	4588.00	17980	20240415	-48.55	7050	20241210	31.21	10200	-9.31	20250207	7990	15.77	20250203	17980	-48.55	20240415	7050	31.21	20241210	1.48	N	419080	500	52 억	N	N	N	N
102	20250212	121218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	-220	5	-2.33	95339820	10232	17.64	9380	9480	9230	12280	6620	9450	9317.81	517	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	975	307.67	2.01	12	0.10	30.00	4588.00	17980	20240415	-48.67	7050	20241210	30.92	10200	-9.51	20250207	7990	15.52	20250203	17980	-48.67	20240415	7050	30.92	20241210	1.48	N	419080	500	52 억	N	N	N	N
103	20250212	111216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-160	5	-1.69	78799390	8444	14.55	9380	9480	9230	12280	6620	9450	9332.00	140	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	982	309.67	2.02	12	0.08	30.00	4588.00	17980	20240415	-48.33	7050	20241210	31.77	10200	-8.92	20250207	7990	16.27	20250203	17980	-48.33	20240415	7050	31.77	20241210	1.48	N	419080	500	52 억	N	N	N	N
104	20250212	101211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	-120	5	-1.27	61998300	6639	11.44	9380	9480	9230	12280	6620	9450	9338.50	84	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	986	311.00	2.03	12	0.06	30.00	4588.00	17980	20240415	-48.11	7050	20241210	32.34	10200	-8.53	20250207	7990	16.77	20250203	17980	-48.11	20240415	7050	32.34	20241210	1.48	N	419080	500	52 억	N	N	N	N
105	20250212	091129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-180	5	-1.90	38974100	4161	7.17	9380	9480	9270	12280	6620	9450	9366.52	40	10316	9882	9666	9232	9016	9775	9125	53	2830	500	6420	10	1	10565477	979	309.00	2.02	12	0.04	30.00	4588.00	17980	20240415	-48.44	7050	20241210	31.49	10200	-9.12	20250207	7990	16.02	20250203	17980	-48.44	20240415	7050	31.49	20241210	1.48	N	419080	500	52 억	N	N	N	N
106	20250211	161222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-160	5	-1.66	560305340	58015	25.02	9610	10100	9450	12490	6730	9610	9657.94	-4435	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	998	315.00	2.06	12	0.55	30.00	4588.00	17980	20240415	-47.44	7050	20241210	34.04	10200	-7.35	20250207	7990	18.27	20250203	17980	-47.44	20240415	7050	34.04	20241210	1.35	N	419080	500	52 억	N	N	N	N
107	20250211	151223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-90	5	-0.94	548808450	56800	24.50	9610	10100	9480	12490	6730	9610	9662.12	-3826	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1006	317.33	2.07	12	0.54	30.00	4588.00	17980	20240415	-47.05	7050	20241210	35.04	10200	-6.67	20250207	7990	19.15	20250203	17980	-47.05	20240415	7050	35.04	20241210	1.35	N	419080	500	52 억	N	N	N	N
108	20250211	141221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	-100	5	-1.04	507918480	52506	22.64	9610	10100	9500	12490	6730	9610	9673.53	-2718	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1005	317.00	2.07	12	0.50	30.00	4588.00	17980	20240415	-47.11	7050	20241210	34.89	10200	-6.76	20250207	7990	19.02	20250203	17980	-47.11	20240415	7050	34.89	20241210	1.35	N	419080	500	52 억	N	N	N	N
109	20250211	131222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	-60	5	-0.62	457653770	47250	20.38	9610	10100	9500	12490	6730	9610	9685.79	-1474	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1009	318.33	2.08	12	0.45	30.00	4588.00	17980	20240415	-46.89	7050	20241210	35.46	10200	-6.37	20250207	7990	19.52	20250203	17980	-46.89	20240415	7050	35.46	20241210	1.35	N	419080	500	52 억	N	N	N	N
110	20250211	121220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	-50	5	-0.52	455899170	47066	20.30	9610	10100	9500	12490	6730	9610	9686.38	-1439	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1010	318.67	2.08	12	0.45	30.00	4588.00	17980	20240415	-46.83	7050	20241210	35.60	10200	-6.27	20250207	7990	19.65	20250203	17980	-46.83	20240415	7050	35.60	20241210	1.35	N	419080	500	52 억	N	N	N	N
111	20250211	111221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	-40	5	-0.42	390247340	40192	17.33	9610	10100	9510	12490	6730	9610	9709.58	-852	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1011	319.00	2.09	12	0.38	30.00	4588.00	17980	20240415	-46.77	7050	20241210	35.74	10200	-6.18	20250207	7990	19.77	20250203	17980	-46.77	20240415	7050	35.74	20241210	1.35	N	419080	500	52 억	N	N	N	N
112	20250211	101219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	60	2	0.62	316199030	32481	14.01	9610	10100	9510	12490	6730	9610	9734.89	-2670	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1022	322.33	2.11	12	0.31	30.00	4588.00	17980	20240415	-46.22	7050	20241210	37.16	10200	-5.20	20250207	7990	21.03	20250203	17980	-46.22	20240415	7050	37.16	20241210	1.35	N	419080	500	52 억	N	N	N	N
113	20250211	091227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	190	2	1.98	56116900	5802	2.50	9610	9810	9520	12490	6730	9610	9671.99	2180	10683	10146	9553	9016	8423	10415	9285	53	2880	500	6530	10	1	10565477	1035	326.67	2.14	12	0.05	30.00	4588.00	17980	20240415	-45.49	7050	20241210	39.01	10200	-3.92	20250207	7990	22.65	20250203	17980	-45.49	20240415	7050	39.01	20241210	1.35	N	419080	500	52 억	N	N	N	N
114	20250210	161213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	510	2	5.60	2240282540	231282	61.52	9080	10090	8960	11830	6370	9100	9686.38	31003	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1015	320.33	2.09	12	2.19	30.00	4588.00	17980	20240415	-46.55	7050	20241210	36.31	10200	-5.78	20250207	7990	20.28	20250203	17980	-46.55	20240415	7050	36.31	20241210	1.30	N	419080	500	52 억	N	N	N	N
115	20250210	151214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	600	2	6.59	2200545600	227170	60.43	9080	10090	8960	11830	6370	9100	9686.79	31842	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1025	323.33	2.11	12	2.15	30.00	4588.00	17980	20240415	-46.05	7050	20241210	37.59	10200	-4.90	20250207	7990	21.40	20250203	17980	-46.05	20240415	7050	37.59	20241210	1.30	N	419080	500	52 억	N	N	N	N
116	20250210	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9710	610	2	6.70	2086689170	215368	57.29	9080	10090	8960	11830	6370	9100	9688.96	31006	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1026	323.67	2.12	12	2.04	30.00	4588.00	17980	20240415	-46.00	7050	20241210	37.73	10200	-4.80	20250207	7990	21.53	20250203	17980	-46.00	20240415	7050	37.73	20241210	1.30	N	419080	500	52 억	N	N	N	N
117	20250210	131215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	680	2	7.47	1952352910	201544	53.61	9080	10090	8960	11830	6370	9100	9686.99	27491	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1033	326.00	2.13	12	1.91	30.00	4588.00	17980	20240415	-45.61	7050	20241210	38.72	10200	-4.12	20250207	7990	22.40	20250203	17980	-45.61	20240415	7050	38.72	20241210	1.30	N	419080	500	52 억	N	N	N	N
118	20250210	121209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	680	2	7.47	1575925750	163555	43.51	9080	10090	8960	11830	6370	9100	9635.46	27340	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1033	326.00	2.13	12	1.55	30.00	4588.00	17980	20240415	-45.61	7050	20241210	38.72	10200	-4.12	20250207	7990	22.40	20250203	17980	-45.61	20240415	7050	38.72	20241210	1.30	N	419080	500	52 억	N	N	N	N
119	20250210	111205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	560	2	6.15	1436034950	149199	39.69	9080	10090	8960	11830	6370	9100	9624.97	21539	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1021	322.00	2.11	12	1.41	30.00	4588.00	17980	20240415	-46.27	7050	20241210	37.02	10200	-5.29	20250207	7990	20.90	20250203	17980	-46.27	20240415	7050	37.02	20241210	1.30	N	419080	500	52 억	N	N	N	N
120	20250210	101204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	590	2	6.48	851923880	89808	23.89	9080	9870	8960	11830	6370	9100	9486.07	8684	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	1024	323.00	2.11	12	0.85	30.00	4588.00	17980	20240415	-46.11	7050	20241210	37.45	10200	-5.00	20250207	7990	21.28	20250203	17980	-46.11	20240415	7050	37.45	20241210	1.30	N	419080	500	52 억	N	N	N	N
121	20250210	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	110	2	1.21	107209000	11820	3.14	9080	9210	8970	11830	6370	9100	9070.13	6830	10773	9936	9363	8526	7953	9650	8240	53	2730	500	6180	10	1	10565477	973	307.00	2.01	12	0.11	30.00	4588.00	17980	20240415	-48.78	7050	20241210	30.64	10200	-9.71	20250207	7990	15.27	20250203	17980	-48.78	20240415	7050	30.64	20241210	1.30	N	419080	500	52 억	N	N	N	N
122	20250207	161151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-300	5	-3.19	3584083910	375644	385.54	9400	10200	8790	12220	6580	9400	9542.93	-7390	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	961	303.33	1.98	12	3.56	30.00	4588.00	17980	20240415	-49.39	7050	20241210	29.08	10200	-10.78	20250207	7990	13.89	20250203	17980	-49.39	20240415	7050	29.08	20241210	1.29	N	419080	500	52 억	N	N	N	N
123	20250207	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	-290	5	-3.09	3536538130	370412	380.17	9400	10200	8790	12220	6580	9400	9547.68	-5404	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	963	303.67	1.99	12	3.51	30.00	4588.00	17980	20240415	-49.33	7050	20241210	29.22	10200	-10.69	20250207	7990	14.02	20250203	17980	-49.33	20240415	7050	29.22	20241210	1.29	N	419080	500	52 억	N	N	N	N
124	20250207	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-300	5	-3.19	3492053170	365515	375.14	9400	10200	8790	12220	6580	9400	9553.89	-4322	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	961	303.33	1.98	12	3.46	30.00	4588.00	17980	20240415	-49.39	7050	20241210	29.08	10200	-10.78	20250207	7990	13.89	20250203	17980	-49.39	20240415	7050	29.08	20241210	1.29	N	419080	500	52 억	N	N	N	N
125	20250207	131150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	-390	5	-4.15	3433196040	359002	368.46	9400	10200	8790	12220	6580	9400	9563.28	-5811	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	952	300.33	1.96	12	3.40	30.00	4588.00	17980	20240415	-49.89	7050	20241210	27.80	10200	-11.67	20250207	7990	12.77	20250203	17980	-49.89	20240415	7050	27.80	20241210	1.29	N	419080	500	52 억	N	N	N	N
126	20250207	121149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-200	5	-2.13	3343462960	349111	358.31	9400	10200	8790	12220	6580	9400	9577.20	-7970	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	972	306.67	2.01	12	3.30	30.00	4588.00	17980	20240415	-48.83	7050	20241210	30.50	10200	-9.80	20250207	7990	15.14	20250203	17980	-48.83	20240415	7050	30.50	20241210	1.29	N	419080	500	52 억	N	N	N	N
127	20250207	111146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-270	5	-2.87	3215295220	335077	343.91	9400	10200	8790	12220	6580	9400	9595.84	-7807	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	965	304.33	1.99	12	3.17	30.00	4588.00	17980	20240415	-49.22	7050	20241210	29.50	10200	-10.49	20250207	7990	14.27	20250203	17980	-49.22	20240415	7050	29.50	20241210	1.29	N	419080	500	52 억	N	N	N	N
128	20250207	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10020	620	2	6.60	1153021360	117702	120.80	9400	10130	9160	12220	6580	9400	9796.95	-2755	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	1059	334.00	2.18	12	1.11	30.00	4588.00	17980	20240415	-44.27	7050	20241210	42.13	10130	-1.09	20250207	7990	25.41	20250203	17980	-44.27	20240415	7050	42.13	20241210	1.29	N	419080	500	52 억	N	N	N	N
129	20250207	091158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	-90	5	-0.96	169331080	18054	18.53	9400	9600	9160	12220	6580	9400	9378.85	-2725	10353	9876	9023	8546	7693	10115	8785	53	2820	500	6390	10	1	10565477	984	310.33	2.03	12	0.17	30.00	4588.00	17980	20240415	-48.22	7050	20241210	32.06	9600	-3.02	20250207	7990	16.52	20250203	17980	-48.22	20240415	7050	32.06	20241210	1.29	N	419080	500	52 억	N	N	N	N
130	20250206	161120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	1060	2	12.71	864931990	96143	1210.26	8260	9500	8170	10840	5840	8340	8984.43	9639	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	993	313.33	2.05	12	0.91	30.00	4588.00	17980	20240415	-47.72	7050	20241210	33.33	9580	-1.88	20250106	7990	17.65	20250203	17980	-47.72	20240415	7050	33.33	20241210	1.29	N	419080	500	52 억	N	N	N	N
131	20250206	151126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	1010	2	12.11	737889390	82565	1039.34	8260	9500	8170	10840	5840	8340	8937.07	8319	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	988	311.67	2.04	12	0.78	30.00	4588.00	17980	20240415	-48.00	7050	20241210	32.62	9580	-2.40	20250106	7990	17.02	20250203	17980	-48.00	20240415	7050	32.62	20241210	1.29	N	419080	500	52 억	N	N	N	N
132	20250206	141126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	310	2	3.72	179717170	21242	267.40	8260	8660	8170	10840	5840	8340	8460.46	8705	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	914	288.33	1.89	12	0.20	30.00	4588.00	17980	20240415	-51.89	7050	20241210	22.70	9580	-9.71	20250106	7990	8.26	20250203	17980	-51.89	20240415	7050	22.70	20241210	1.29	N	419080	500	52 억	N	N	N	N
133	20250206	131123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	300	2	3.60	172272070	20381	256.56	8260	8660	8170	10840	5840	8340	8452.58	8833	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	913	288.00	1.88	12	0.19	30.00	4588.00	17980	20240415	-51.95	7050	20241210	22.55	9580	-9.81	20250106	7990	8.14	20250203	17980	-51.95	20240415	7050	22.55	20241210	1.29	N	419080	500	52 억	N	N	N	N
134	20250206	121119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	220	2	2.64	140550030	16697	210.18	8260	8620	8170	10840	5840	8340	8417.68	8828	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	904	285.33	1.87	12	0.16	30.00	4588.00	17980	20240415	-52.39	7050	20241210	21.42	9580	-10.65	20250106	7990	7.13	20250203	17980	-52.39	20240415	7050	21.42	20241210	1.29	N	419080	500	52 억	N	N	N	N
135	20250206	111115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	60	2	0.72	62188040	7466	93.98	8260	8460	8170	10840	5840	8340	8329.50	3532	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	888	280.00	1.83	12	0.07	30.00	4588.00	17980	20240415	-53.28	7050	20241210	19.15	9580	-12.32	20250106	7990	5.13	20250203	17980	-53.28	20240415	7050	19.15	20241210	1.29	N	419080	500	52 억	N	N	N	N
136	20250206	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-80	5	-0.96	17103020	2070	26.06	8260	8460	8170	10840	5840	8340	8262.33	952	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	873	275.33	1.80	12	0.02	30.00	4588.00	17980	20240415	-54.06	7050	20241210	17.16	9580	-13.78	20250106	7990	3.38	20250203	17980	-54.06	20240415	7050	17.16	20241210	1.29	N	419080	500	52 억	N	N	N	N
137	20250206	091128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	20	2	0.24	3968520	482	6.07	8260	8460	8170	10840	5840	8340	8233.44	313	8686	8512	8306	8132	7926	8600	8220	53	2500	500	5670	10	1	10565477	883	278.67	1.82	12	0.00	30.00	4588.00	17980	20240415	-53.50	7050	20241210	18.58	9580	-12.73	20250106	7990	4.63	20250203	17980	-53.50	20240415	7050	18.58	20241210	1.29	N	419080	500	52 억	N	N	N	N
138	20250205	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	140	2	1.71	66013430	7937	59.83	8140	8480	8100	10660	5740	8200	8317.18	-1510	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	881	278.00	1.82	12	0.08	30.00	4588.00	18060	20240123	-53.82	7050	20241210	18.30	9580	-12.94	20250106	7990	4.38	20250203	17980	-53.62	20240415	7050	18.30	20241210	1.29	N	419080	500	52 억	N	N	N	N
139	20250205	151113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	160	2	1.95	63411350	7625	57.48	8140	8480	8100	10660	5740	8200	8316.24	-1531	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	883	278.67	1.82	12	0.07	30.00	4588.00	18060	20240123	-53.71	7050	20241210	18.58	9580	-12.73	20250106	7990	4.63	20250203	17980	-53.50	20240415	7050	18.58	20241210	1.29	N	419080	500	52 억	N	N	N	N
140	20250205	141113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	170	2	2.07	39241680	4741	35.74	8140	8480	8100	10660	5740	8200	8277.09	-778	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	884	279.00	1.82	12	0.04	30.00	4588.00	18060	20240123	-53.65	7050	20241210	18.72	9580	-12.63	20250106	7990	4.76	20250203	17980	-53.45	20240415	7050	18.72	20241210	1.29	N	419080	500	52 억	N	N	N	N
141	20250205	131110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	230	2	2.80	32812970	3975	29.97	8140	8480	8100	10660	5740	8200	8254.84	-610	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	891	281.00	1.84	12	0.04	30.00	4588.00	18060	20240123	-53.32	7050	20241210	19.57	9580	-12.00	20250106	7990	5.51	20250203	17980	-53.11	20240415	7050	19.57	20241210	1.29	N	419080	500	52 억	N	N	N	N
142	20250205	121115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	130	2	1.59	24689890	3007	22.67	8140	8480	8100	10660	5740	8200	8210.80	-444	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	880	277.67	1.82	12	0.03	30.00	4588.00	18060	20240123	-53.88	7050	20241210	18.16	9580	-13.05	20250106	7990	4.26	20250203	17980	-53.67	20240415	7050	18.16	20241210	1.29	N	419080	500	52 억	N	N	N	N
143	20250205	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	100	2	1.22	17977930	2199	16.58	8140	8480	8100	10660	5740	8200	8175.50	-481	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	877	276.67	1.81	12	0.02	30.00	4588.00	18060	20240123	-54.04	7050	20241210	17.73	9580	-13.36	20250106	7990	3.88	20250203	17980	-53.84	20240415	7050	17.73	20241210	1.29	N	419080	500	52 억	N	N	N	N
144	20250205	101117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-40	5	-0.49	4140710	507	3.82	8140	8480	8100	10660	5740	8200	8167.08	-140	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	862	272.00	1.78	12	0.00	30.00	4588.00	18060	20240123	-54.82	7050	20241210	15.74	9580	-14.82	20250106	7990	2.13	20250203	17980	-54.62	20240415	7050	15.74	20241210	1.29	N	419080	500	52 억	N	N	N	N
145	20250205	091129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	260	2	3.17	921950	113	0.85	8140	8480	8140	10660	5740	8200	8158.85	-15	8546	8372	8186	8012	7826	8460	8100	53	2460	500	5570	10	1	10565477	894	282.00	1.84	12	0.00	30.00	4588.00	18060	20240123	-53.16	7050	20241210	20.00	9580	-11.69	20250106	7990	5.88	20250203	17980	-52.95	20240415	7050	20.00	20241210	1.29	N	419080	500	52 억	N	N	N	N
146	20250204	161046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	200	2	2.50	108905540	13265	45.14	8000	8360	8000	10400	5600	8000	8209.99	-1074	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	866	273.33	1.79	12	0.13	30.00	4588.00	18060	20240123	-54.60	7050	20241210	16.31	9580	-14.41	20250106	7990	2.63	20250203	17980	-54.39	20240415	7050	16.31	20241210	1.27	N	419080	500	52 억	N	N	N	N
147	20250204	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	220	2	2.75	99376690	12092	41.15	8000	8360	8000	10400	5600	8000	8218.38	-1940	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	868	274.00	1.79	12	0.11	30.00	4588.00	18060	20240123	-54.49	7050	20241210	16.60	9580	-14.20	20250106	7990	2.88	20250203	17980	-54.28	20240415	7050	16.60	20241210	1.27	N	419080	500	52 억	N	N	N	N
148	20250204	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	260	2	3.25	74254600	9052	30.81	8000	8360	8000	10400	5600	8000	8203.12	-1046	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	873	275.33	1.80	12	0.09	30.00	4588.00	18060	20240123	-54.26	7050	20241210	17.16	9580	-13.78	20250106	7990	3.38	20250203	17980	-54.06	20240415	7050	17.16	20241210	1.27	N	419080	500	52 억	N	N	N	N
149	20250204	131102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	280	2	3.50	55526760	6788	23.10	8000	8360	8000	10400	5600	8000	8180.14	-714	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	875	276.00	1.80	12	0.06	30.00	4588.00	18060	20240123	-54.15	7050	20241210	17.45	9580	-13.57	20250106	7990	3.63	20250203	17980	-53.95	20240415	7050	17.45	20241210	1.27	N	419080	500	52 억	N	N	N	N
150	20250204	121114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	230	2	2.88	35837830	4399	14.97	8000	8360	8000	10400	5600	8000	8146.81	-548	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	870	274.33	1.79	12	0.04	30.00	4588.00	18060	20240123	-54.43	7050	20241210	16.74	9580	-14.09	20250106	7990	3.00	20250203	17980	-54.23	20240415	7050	16.74	20241210	1.27	N	419080	500	52 억	N	N	N	N
151	20250204	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	250	2	3.12	34560460	4244	14.44	8000	8360	8000	10400	5600	8000	8143.37	-696	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	872	275.00	1.80	12	0.04	30.00	4588.00	18060	20240123	-54.32	7050	20241210	17.02	9580	-13.88	20250106	7990	3.25	20250203	17980	-54.12	20240415	7050	17.02	20241210	1.27	N	419080	500	52 억	N	N	N	N
152	20250204	101057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	230	2	2.88	18936330	2350	8.00	8000	8250	8000	10400	5600	8000	8058.01	48	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	870	274.33	1.79	12	0.02	30.00	4588.00	18060	20240123	-54.43	7050	20241210	16.74	9580	-14.09	20250106	7990	3.00	20250203	17980	-54.23	20240415	7050	16.74	20241210	1.27	N	419080	500	52 억	N	N	N	N
153	20250204	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	180	2	2.25	144360	18	0.06	8000	8180	8000	10400	5600	8000	8020.00	-11	8673	8336	8163	7826	7653	8250	7740	53	2400	500	5440	10	1	10565477	864	272.67	1.78	12	0.00	30.00	4588.00	18060	20240123	-54.71	7050	20241210	16.03	9580	-14.61	20250106	7990	2.38	20250203	17980	-54.51	20240415	7050	16.03	20241210	1.27	N	419080	500	52 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History