KissMeData/323280/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161236	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37000	-150	5	-0.40	19577105750	534535	60.22	36000	37450	35950	48250	26050	37150	36622.80	1.78	1387	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9580	-660.71	29.30	12	2.06	-56.00	1263.00	43832	20241022	-15.59	3123	20240422	1084.76	41300	-10.41	20250225	22898	61.59	20250102	45750	-19.13	20241022	3260	1034.97	20240422	3.56	N	323280	100	25 억	461807	N	N	7	N	N
3	20250228	151241	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36350	-800	5	-2.15	17923949100	489738	55.18	36000	37450	35950	48250	26050	37150	36598.98	1.78	-18096	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9411	-649.11	28.78	12	1.89	-56.00	1263.00	43832	20241022	-17.07	3123	20240422	1063.94	41300	-11.99	20250225	22898	58.75	20250102	45750	-20.55	20241022	3260	1015.03	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
4	20250228	141243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36900	-250	5	-0.67	15291073450	417773	47.07	36000	37450	35950	48250	26050	37150	36601.30	1.78	-6168	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9554	-658.93	29.22	12	1.61	-56.00	1263.00	43832	20241022	-15.81	3123	20240422	1081.56	41300	-10.65	20250225	22898	61.15	20250102	45750	-19.34	20241022	3260	1031.90	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
5	20250228	131235	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36400	-750	5	-2.02	14072880150	384496	43.32	36000	37450	35950	48250	26050	37150	36600.75	1.78	-5210	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9424	-650.00	28.82	12	1.49	-56.00	1263.00	43832	20241022	-16.96	3123	20240422	1065.55	41300	-11.86	20250225	22898	58.97	20250102	45750	-20.44	20241022	3260	1016.56	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
6	20250228	121229	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36200	-950	5	-2.56	13062696350	356691	40.19	36000	37450	35950	48250	26050	37150	36621.78	1.78	-6796	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9372	-646.43	28.66	12	1.38	-56.00	1263.00	43832	20241022	-17.41	3123	20240422	1059.14	41300	-12.35	20250225	22898	58.09	20250102	45750	-20.87	20241022	3260	1010.43	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
7	20250228	111233	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36500	-650	5	-1.75	11435671750	311777	35.13	36000	37450	35950	48250	26050	37150	36678.90	1.78	-6135	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9450	-651.79	28.90	12	1.20	-56.00	1263.00	43832	20241022	-16.73	3123	20240422	1068.75	41300	-11.62	20250225	22898	59.40	20250102	45750	-20.22	20241022	3260	1019.63	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
8	20250228	101232	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37050	-100	5	-0.27	9084507300	247646	27.90	36000	37450	35950	48250	26050	37150	36683.31	1.78	3013	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9593	-661.61	29.33	12	0.96	-56.00	1263.00	43832	20241022	-15.47	3123	20240422	1086.36	41300	-10.29	20250225	22898	61.80	20250102	45750	-19.02	20241022	3260	1036.50	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
9	20250228	091237	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36300	-850	5	-2.29	2147875150	59212	6.67	36000	36600	35950	48250	26050	37150	36273.29	1.78	11494	38816	37982	37116	36282	35416	38400	36700	26	11100	100	26000	50	1	25890730	9398	-648.21	28.74	12	0.23	-56.00	1263.00	43832	20241022	-17.18	3123	20240422	1062.34	41300	-12.11	20250225	22898	58.53	20250102	45750	-20.66	20241022	3260	1013.50	20240422	3.56	N	323280	100	25 억	461807	N	N	67	N	N
10	20250227	161222	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37150	800	2	2.20	32259937750	872378	73.53	36700	37950	36250	47250	25450	36350	36978.52	2.07	-74235	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9618	-663.39	29.41	12	3.37	-56.00	1263.00	43832	20241022	-15.24	3123	20240422	1089.56	41300	-10.05	20250225	22898	62.24	20250102	45750	-18.80	20241022	3260	1039.57	20240422	3.47	N	323280	100	25 억	536066	N	N	66	N	N
11	20250227	151223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36850	500	2	1.38	30630640300	828362	69.82	36700	37950	36250	47250	25450	36350	36977.37	2.07	-74035	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9541	-658.04	29.18	12	3.20	-56.00	1263.00	43832	20241022	-15.93	3123	20240422	1079.96	41300	-10.77	20250225	22898	60.93	20250102	45750	-19.45	20241022	3260	1030.37	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
12	20250227	141225	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36850	500	2	1.38	28180847550	761696	64.20	36700	37950	36250	47250	25450	36350	36997.51	2.07	-74426	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9541	-658.04	29.18	12	2.94	-56.00	1263.00	43832	20241022	-15.93	3123	20240422	1079.96	41300	-10.77	20250225	22898	60.93	20250102	45750	-19.45	20241022	3260	1030.37	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
13	20250227	131223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36400	50	2	0.14	25873074700	698547	58.88	36700	37950	36250	47250	25450	36350	37038.43	2.07	-76456	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9424	-650.00	28.82	12	2.70	-56.00	1263.00	43832	20241022	-16.96	3123	20240422	1065.55	41300	-11.86	20250225	22898	58.97	20250102	45750	-20.44	20241022	3260	1016.56	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
14	20250227	121219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36300	-50	5	-0.14	24803994000	669192	56.40	36700	37950	36250	47250	25450	36350	37065.60	2.07	-72749	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9398	-648.21	28.74	12	2.58	-56.00	1263.00	43832	20241022	-17.18	3123	20240422	1062.34	41300	-12.11	20250225	22898	58.53	20250102	45750	-20.66	20241022	3260	1013.50	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
15	20250227	111230	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36850	500	2	1.38	22700373800	611684	51.56	36700	37950	36250	47250	25450	36350	37111.29	2.07	-71291	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9541	-658.04	29.18	12	2.36	-56.00	1263.00	43832	20241022	-15.93	3123	20240422	1079.96	41300	-10.77	20250225	22898	60.93	20250102	45750	-19.45	20241022	3260	1030.37	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
16	20250227	101301	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36350	0	3	0.00	19316049700	519871	43.82	36700	37950	36250	47250	25450	36350	37155.48	2.07	-70621	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9411	-649.11	28.78	12	2.01	-56.00	1263.00	43832	20241022	-17.07	3123	20240422	1063.94	41300	-11.99	20250225	22898	58.75	20250102	45750	-20.55	20241022	3260	1015.03	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
17	20250227	091316	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37550	1200	2	3.30	8748430050	234488	19.76	36700	37800	36550	47250	25450	36350	37308.69	2.07	-42770	38450	37400	36450	35400	34450	36925	34925	26	10900	100	25440	50	1	25890730	9722	-670.54	29.73	12	0.91	-56.00	1263.00	43832	20241022	-14.33	3123	20240422	1102.37	41300	-9.08	20250225	22898	63.99	20250102	45750	-17.92	20241022	3260	1051.84	20240422	3.47	N	323280	100	25 억	536066	N	N	4	N	N
18	20250226	161222	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36350	-250	5	-0.68	42833339600	1169508	15.75	37300	37500	35500	47550	25650	36600	36625.50	2.71	-171584	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9411	-649.11	28.78	12	4.52	-56.00	1263.00	43832	20241022	-17.07	3123	20240422	1063.94	41300	-11.99	20250225	22898	58.75	20250102	45750	-20.55	20241022	3260	1015.03	20240422	3.30	N	323280	100	25 억	701532	N	N	4	N	N
19	20250226	151227	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36550	-50	5	-0.14	40660160350	1109967	14.95	37300	37500	35500	47550	25650	36600	36631.89	2.71	-151924	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9463	-652.68	28.94	12	4.29	-56.00	1263.00	43832	20241022	-16.61	3123	20240422	1070.35	41300	-11.50	20250225	22898	59.62	20250102	45750	-20.11	20241022	3260	1021.17	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
20	20250226	141225	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35950	-650	5	-1.78	37138232450	1012390	13.63	37300	37500	35500	47550	25650	36600	36683.79	2.71	-160138	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9308	-641.96	28.46	12	3.91	-56.00	1263.00	43832	20241022	-17.98	3123	20240422	1051.14	41300	-12.95	20250225	22898	57.00	20250102	45750	-21.42	20241022	3260	1002.76	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
21	20250226	131223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36600	0	3	0.00	33097449350	901111	12.14	37300	37500	35500	47550	25650	36600	36729.73	2.71	-154715	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9476	-653.57	28.98	12	3.48	-56.00	1263.00	43832	20241022	-16.50	3123	20240422	1071.95	41300	-11.38	20250225	22898	59.84	20250102	45750	-20.00	20241022	3260	1022.70	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
22	20250226	121223	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36950	350	2	0.96	30734544800	836933	11.27	37300	37500	35500	47550	25650	36600	36722.95	2.71	-131367	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9567	-659.82	29.26	12	3.23	-56.00	1263.00	43832	20241022	-15.70	3123	20240422	1083.16	41300	-10.53	20250225	22898	61.37	20250102	45750	-19.23	20241022	3260	1033.44	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
23	20250226	111221	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36650	50	2	0.14	29254576150	796673	10.73	37300	37500	35500	47550	25650	36600	36721.06	2.71	-125926	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9489	-654.46	29.02	12	3.08	-56.00	1263.00	43832	20241022	-16.39	3123	20240422	1073.55	41300	-11.26	20250225	22898	60.06	20250102	45750	-19.89	20241022	3260	1024.23	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
24	20250226	101219	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36550	-50	5	-0.14	26614360750	724727	9.76	37300	37500	35500	47550	25650	36600	36723.44	2.71	-116521	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9463	-652.68	28.94	12	2.80	-56.00	1263.00	43832	20241022	-16.61	3123	20240422	1070.35	41300	-11.50	20250225	22898	59.62	20250102	45750	-20.11	20241022	3260	1021.17	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
25	20250226	091230	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36100	-500	5	-1.37	11988318750	328461	4.42	37300	37300	35500	47550	25650	36600	36498.19	2.71	-46891	45666	41132	36766	32232	27866	43400	34500	26	10950	100	25620	50	1	25890730	9347	-644.64	28.58	12	1.27	-56.00	1263.00	43832	20241022	-17.64	3123	20240422	1055.94	41300	-12.59	20250225	22898	57.66	20250102	45750	-21.09	20241022	3260	1007.36	20240422	3.30	N	323280	100	25 억	701532	N	N	65	N	N
26	20250225	161214	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36600	4400	2	13.66	281707224550	7382052	984.32	32400	41300	32400	41850	22550	32200	38166.58	1.58	296274	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	9476	-653.57	28.98	12	28.51	-56.00	1263.00	43832	20241022	-16.50	3123	20240422	1071.95	41300	-11.38	20250225	22898	59.84	20250102	45750	-20.00	20241022	3260	1022.70	20240422	3.16	N	323280	100	25 억	409327	N	N	65	N	N
27	20250225	151213	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37300	5100	2	15.84	272384352200	7128931	950.57	32400	41300	32400	41850	22550	32200	38209.01	1.58	298840	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	9657	-666.07	29.53	12	27.53	-56.00	1263.00	43832	20241022	-14.90	3123	20240422	1094.36	41300	-9.69	20250225	22898	62.90	20250102	45750	-18.47	20241022	3260	1044.17	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
28	20250225	141211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	37700	5500	2	17.08	261008865550	6824845	910.02	32400	41300	32400	41850	22550	32200	38244.67	1.58	301526	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	9761	-673.21	29.85	12	26.36	-56.00	1263.00	43832	20241022	-13.99	3123	20240422	1107.17	41300	-8.72	20250225	22898	64.64	20250102	45750	-17.60	20241022	3260	1056.44	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
29	20250225	131218	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	38300	6100	2	18.94	246746721050	6449037	859.91	32400	41300	32400	41850	22550	32200	38261.81	1.58	312928	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	9916	-683.93	30.32	12	24.91	-56.00	1263.00	43832	20241022	-12.62	3123	20240422	1126.38	41300	-7.26	20250225	22898	67.26	20250102	45750	-16.28	20241022	3260	1074.85	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
30	20250225	121215	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	38300	6100	2	18.94	213912008050	5580524	744.11	32400	41300	32400	41850	22550	32200	38332.81	1.58	329111	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	9916	-683.93	30.32	12	21.55	-56.00	1263.00	43832	20241022	-12.62	3123	20240422	1126.38	41300	-7.26	20250225	22898	67.26	20250102	45750	-16.28	20241022	3260	1074.85	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
31	20250225	111213	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	40500	8300	2	25.78	182882389950	4791104	638.85	32400	41300	32400	41850	22550	32200	38172.30	1.58	358961	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	10486	-723.21	32.07	12	18.51	-56.00	1263.00	43832	20241022	-7.60	3123	20240422	1196.83	41300	-1.94	20250225	22898	76.87	20250102	45750	-11.48	20241022	3260	1142.33	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
32	20250225	101210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	40800	8600	2	26.71	135587208600	3622429	483.01	32400	41000	32400	41850	22550	32200	37431.13	1.58	239791	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	10563	-728.57	32.30	12	13.99	-56.00	1263.00	43832	20241022	-6.92	3123	20240422	1206.44	41000	-0.49	20250225	22898	78.18	20250102	45750	-10.82	20241022	3260	1151.53	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
33	20250225	091218	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34000	1800	2	5.59	9314760300	277939	37.06	32400	34450	32400	41850	22550	32200	33517.69	1.58	22198	34733	33466	32333	31066	29933	32900	30500	26	9650	100	22540	50	1	25890730	8803	-607.14	26.92	12	1.07	-56.00	1263.00	43832	20241022	-22.43	3123	20240422	988.70	35750	-4.90	20250123	22898	48.48	20250102	45750	-25.68	20241022	3260	942.94	20240422	3.16	N	323280	100	25 억	409327	N	N	577	N	N
34	20250224	161202	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32200	-1900	5	-5.57	23842082200	740452	44.98	33600	33600	31200	44300	23900	34100	32197.49	2.15	-150132	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8337	-575.00	25.49	12	2.86	-56.00	1263.00	43832	20241022	-26.54	3123	20240422	931.06	35750	-9.93	20250123	22898	40.62	20250102	45750	-29.62	20241022	3260	887.73	20240422	3.24	N	323280	100	25 억	555789	N	N	577	N	N
35	20250224	151203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32000	-2100	5	-6.16	23078036900	716644	43.54	33600	33600	31200	44300	23900	34100	32201.00	2.15	-147168	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8285	-571.43	25.34	12	2.77	-56.00	1263.00	43832	20241022	-26.99	3123	20240422	924.66	35750	-10.49	20250123	22898	39.75	20250102	45750	-30.05	20241022	3260	881.60	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
36	20250224	141201	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32200	-1900	5	-5.57	21414829950	664758	40.39	33600	33600	31200	44300	23900	34100	32212.40	2.15	-136598	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8337	-575.00	25.49	12	2.57	-56.00	1263.00	43832	20241022	-26.54	3123	20240422	931.06	35750	-9.93	20250123	22898	40.62	20250102	45750	-29.62	20241022	3260	887.73	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
37	20250224	131203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32400	-1700	5	-4.99	19833249150	615673	37.40	33600	33600	31200	44300	23900	34100	32211.70	2.15	-131208	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8389	-578.57	25.65	12	2.38	-56.00	1263.00	43832	20241022	-26.08	3123	20240422	937.46	35750	-9.37	20250123	22898	41.50	20250102	45750	-29.18	20241022	3260	893.86	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
38	20250224	121159	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32550	-1550	5	-4.55	18680612700	580131	35.24	33600	33600	31200	44300	23900	34100	32198.29	2.15	-127189	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8427	-581.25	25.77	12	2.24	-56.00	1263.00	43832	20241022	-25.74	3123	20240422	942.27	35750	-8.95	20250123	22898	42.15	20250102	45750	-28.85	20241022	3260	898.47	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
39	20250224	111157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32500	-1600	5	-4.69	16700729050	519687	31.57	33600	33600	31200	44300	23900	34100	32133.37	2.15	-116430	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8414	-580.36	25.73	12	2.01	-56.00	1263.00	43832	20241022	-25.85	3123	20240422	940.67	35750	-9.09	20250123	22898	41.93	20250102	45750	-28.96	20241022	3260	896.93	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
40	20250224	101157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32300	-1800	5	-5.28	14726466550	458439	27.85	33600	33600	31200	44300	23900	34100	32119.92	2.15	-113854	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8363	-576.79	25.57	12	1.77	-56.00	1263.00	43832	20241022	-26.31	3123	20240422	934.26	35750	-9.65	20250123	22898	41.06	20250102	45750	-29.40	20241022	3260	890.80	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
41	20250224	091205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32100	-2000	5	-5.87	7120354150	218790	13.29	33600	33600	31750	44300	23900	34100	32539.04	2.15	-59793	36966	35532	33566	32132	30166	36250	32850	26	10200	100	23870	50	1	25890730	8311	-573.21	25.42	12	0.85	-56.00	1263.00	43832	20241022	-26.77	3123	20240422	927.86	35750	-10.21	20250123	22898	40.19	20250102	45750	-29.84	20241022	3260	884.66	20240422	3.24	N	323280	100	25 억	555789	N	N	18	N	N
42	20250221	161153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34100	1750	2	5.41	55339234600	1630087	172.12	32050	35000	31600	42050	22650	32350	33948.42	1.65	128091	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8829	-608.93	27.00	12	6.30	-56.00	1263.00	43832	20241022	-22.20	3123	20240422	991.90	35750	-4.62	20250123	22898	48.92	20250102	45750	-25.46	20241022	3260	946.01	20240422	3.03	N	323280	100	25 억	426092	N	N	12	N	N
43	20250221	151157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34150	1800	2	5.56	53317692550	1570768	165.86	32050	35000	31600	42050	22650	32350	33943.76	1.65	125348	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8842	-609.82	27.04	12	6.07	-56.00	1263.00	43832	20241022	-22.09	3123	20240422	993.50	35750	-4.48	20250123	22898	49.14	20250102	45750	-25.36	20241022	3260	947.55	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
44	20250221	141158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34550	2200	2	6.80	47883712600	1412414	149.14	32050	35000	31600	42050	22650	32350	33902.09	1.65	117525	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8945	-616.96	27.36	12	5.46	-56.00	1263.00	43832	20241022	-21.18	3123	20240422	1006.31	35750	-3.36	20250123	22898	50.89	20250102	45750	-24.48	20241022	3260	959.82	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
45	20250221	131158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34850	2500	2	7.73	39055944500	1158259	122.30	32050	35000	31600	42050	22650	32350	33719.58	1.65	94326	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	9023	-622.32	27.59	12	4.47	-56.00	1263.00	43832	20241022	-20.49	3123	20240422	1015.91	35750	-2.52	20250123	22898	52.20	20250102	45750	-23.83	20241022	3260	969.02	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
46	20250221	121158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33750	1400	2	4.33	25548233050	766946	80.98	32050	34450	31600	42050	22650	32350	33311.71	1.65	65526	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8738	-602.68	26.72	12	2.96	-56.00	1263.00	43832	20241022	-23.00	3123	20240422	980.69	35750	-5.59	20250123	22898	47.39	20250102	45750	-26.23	20241022	3260	935.28	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
47	20250221	111153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33350	1000	2	3.09	14690716700	447642	47.27	32050	33700	31600	42050	22650	32350	32818.05	1.65	31705	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8635	-595.54	26.41	12	1.73	-56.00	1263.00	43832	20241022	-23.91	3123	20240422	967.88	35750	-6.71	20250123	22898	45.65	20250102	45750	-27.10	20241022	3260	923.01	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
48	20250221	101156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33150	800	2	2.47	5778906750	179997	19.01	32050	33150	31600	42050	22650	32350	32105.51	1.65	-14104	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8583	-591.96	26.25	12	0.70	-56.00	1263.00	43832	20241022	-24.37	3123	20240422	961.48	35750	-7.27	20250123	22898	44.77	20250102	45750	-27.54	20241022	3260	916.87	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
49	20250221	091159	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32150	-200	5	-0.62	1587768850	49206	5.20	32050	32600	31800	42050	22650	32350	32267.71	1.65	-10205	34950	33650	32500	31200	30050	34300	31850	26	9700	100	22640	50	1	25890730	8324	-574.11	25.46	12	0.19	-56.00	1263.00	43832	20241022	-26.65	3123	20240422	929.46	35750	-10.07	20250123	22898	40.41	20250102	45750	-29.73	20241022	3260	886.20	20240422	3.03	N	323280	100	25 억	426092	N	N	69	N	N
50	20250220	161147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32350	950	2	3.03	30551694150	941062	98.33	31700	33800	31350	40800	22000	31400	32465.49	1.51	35270	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8376	-577.68	25.61	12	3.63	-56.00	1263.00	43832	20241022	-26.20	3123	20240422	935.86	35750	-9.51	20250123	22898	41.28	20250102	45750	-29.29	20241022	3260	892.33	20240422	3.03	N	323280	100	25 억	390857	N	N	53	N	N
51	20250220	151154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32200	800	2	2.55	29594229300	911347	95.23	31700	33800	31350	40800	22000	31400	32473.07	1.51	36617	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8337	-575.00	25.49	12	3.52	-56.00	1263.00	43832	20241022	-26.54	3123	20240422	931.06	35750	-9.93	20250123	22898	40.62	20250102	45750	-29.62	20241022	3260	887.73	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
52	20250220	141153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32050	650	2	2.07	14658999100	456201	47.67	31700	32600	31350	40800	22000	31400	32132.77	1.51	34352	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8298	-572.32	25.38	12	1.76	-56.00	1263.00	43832	20241022	-26.88	3123	20240422	926.26	35750	-10.35	20250123	22898	39.97	20250102	45750	-29.95	20241022	3260	883.13	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
53	20250220	131149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32450	1050	2	3.34	12877127950	400581	41.86	31700	32600	31350	40800	22000	31400	32146.13	1.51	43849	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8402	-579.46	25.69	12	1.55	-56.00	1263.00	43832	20241022	-25.97	3123	20240422	939.07	35750	-9.23	20250123	22898	41.72	20250102	45750	-29.07	20241022	3260	895.40	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
54	20250220	121151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32250	850	2	2.71	10739666500	334168	34.92	31700	32600	31350	40800	22000	31400	32138.53	1.51	27966	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8350	-575.89	25.53	12	1.29	-56.00	1263.00	43832	20241022	-26.42	3123	20240422	932.66	35750	-9.79	20250123	22898	40.84	20250102	45750	-29.51	20241022	3260	889.26	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
55	20250220	111150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32250	850	2	2.71	9142595950	284514	29.73	31700	32600	31350	40800	22000	31400	32134.09	1.51	22902	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8350	-575.89	25.53	12	1.10	-56.00	1263.00	43832	20241022	-26.42	3123	20240422	932.66	35750	-9.79	20250123	22898	40.84	20250102	45750	-29.51	20241022	3260	889.26	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
56	20250220	101151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32200	800	2	2.55	5924263250	184905	19.32	31700	32550	31350	40800	22000	31400	32039.50	1.51	2250	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8337	-575.00	25.49	12	0.71	-56.00	1263.00	43832	20241022	-26.54	3123	20240422	931.06	35750	-9.93	20250123	22898	40.62	20250102	45750	-29.62	20241022	3260	887.73	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
57	20250220	091154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31750	350	2	1.11	1106724900	35008	3.66	31700	31850	31350	40800	22000	31400	31613.50	1.51	-2149	35933	33666	32233	29966	28533	32950	29250	26	9400	100	21980	50	1	25890730	8220	-566.96	25.14	12	0.14	-56.00	1263.00	43832	20241022	-27.56	3123	20240422	916.65	35750	-11.19	20250123	22898	38.66	20250102	45750	-30.60	20241022	3260	873.93	20240422	3.03	N	323280	100	25 억	390857	N	N	19	N	N
58	20250219	161146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31400	-700	5	-2.18	30720139000	952031	100.57	32650	34500	30800	41700	22500	32100	32269.17	1.71	-58597	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8130	-560.71	24.86	12	3.68	-56.00	1263.00	43832	20241022	-28.36	3123	20240422	905.44	35750	-12.17	20250123	22898	37.13	20250102	45750	-31.37	20241022	3260	863.19	20240422	3.21	N	323280	100	25 억	443639	N	N	19	N	N
59	20250219	151150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31400	-700	5	-2.18	30135248700	933401	98.60	32650	34500	30800	41700	22500	32100	32285.51	1.71	-59706	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8130	-560.71	24.86	12	3.61	-56.00	1263.00	43832	20241022	-28.36	3123	20240422	905.44	35750	-12.17	20250123	22898	37.13	20250102	45750	-31.37	20241022	3260	863.19	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
60	20250219	141145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31700	-400	5	-1.25	28385068700	877827	92.73	32650	34500	30800	41700	22500	32100	32335.72	1.71	-59281	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8207	-566.07	25.10	12	3.39	-56.00	1263.00	43832	20241022	-27.68	3123	20240422	915.05	35750	-11.33	20250123	22898	38.44	20250102	45750	-30.71	20241022	3260	872.39	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
61	20250219	131146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31800	-300	5	-0.93	27257539450	842299	88.98	32650	34500	30800	41700	22500	32100	32361.01	1.71	-59466	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8233	-567.86	25.18	12	3.25	-56.00	1263.00	43832	20241022	-27.45	3123	20240422	918.25	35750	-11.05	20250123	22898	38.88	20250102	45750	-30.49	20241022	3260	875.46	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
62	20250219	121146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31700	-400	5	-1.25	25910450250	799859	84.50	32650	34500	30800	41700	22500	32100	32393.92	1.71	-57508	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8207	-566.07	25.10	12	3.09	-56.00	1263.00	43832	20241022	-27.68	3123	20240422	915.05	35750	-11.33	20250123	22898	38.44	20250102	45750	-30.71	20241022	3260	872.39	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
63	20250219	111147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31500	-600	5	-1.87	8479881750	268811	28.40	32650	32650	30800	41700	22500	32100	31545.06	1.71	-27425	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8156	-562.50	24.94	12	1.04	-56.00	1263.00	43832	20241022	-28.13	3123	20240422	908.65	35750	-11.89	20250123	22898	37.57	20250102	45750	-31.15	20241022	3260	866.26	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
64	20250219	101147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31400	-700	5	-2.18	5810540450	183162	19.35	32650	32650	31200	41700	22500	32100	31722.67	1.71	-22350	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8130	-560.71	24.86	12	0.71	-56.00	1263.00	43832	20241022	-28.36	3123	20240422	905.44	35750	-12.17	20250123	22898	37.13	20250102	45750	-31.37	20241022	3260	863.19	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
65	20250219	091148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31850	-250	5	-0.78	1987303800	61899	6.54	32650	32650	31800	41700	22500	32100	32105.62	1.71	-17623	34066	33082	31466	30482	28866	33575	30975	26	9600	100	22470	50	1	25890730	8246	-568.75	25.22	12	0.24	-56.00	1263.00	43832	20241022	-27.34	3123	20240422	919.85	35750	-10.91	20250123	22898	39.10	20250102	45750	-30.38	20241022	3260	876.99	20240422	3.21	N	323280	100	25 억	443639	N	N	39	N	N
66	20250218	161141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32100	1800	2	5.94	29242380750	937412	118.82	31000	32450	29850	39350	21250	30300	31193.17	1.60	31321	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	8311	-573.21	25.42	12	3.62	-56.00	1263.00	43832	20241022	-26.77	3123	20240422	927.86	35750	-10.21	20250123	22898	40.19	20250102	45750	-29.84	20241022	3260	884.66	20240422	3.17	N	323280	100	25 억	413785	N	N	39	N	N
67	20250218	151144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32100	1800	2	5.94	28238693700	906117	114.85	31000	32450	29850	39350	21250	30300	31164.94	1.60	33461	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	8311	-573.21	25.42	12	3.50	-56.00	1263.00	43832	20241022	-26.77	3123	20240422	927.86	35750	-10.21	20250123	22898	40.19	20250102	45750	-29.84	20241022	3260	884.66	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
68	20250218	141145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31500	1200	2	3.96	22585247050	729665	92.49	31000	32400	29850	39350	21250	30300	30953.30	1.60	4389	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	8156	-562.50	24.94	12	2.82	-56.00	1263.00	43832	20241022	-28.13	3123	20240422	908.65	35750	-11.89	20250123	22898	37.57	20250102	45750	-31.15	20241022	3260	866.26	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
69	20250218	131142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30350	50	2	0.17	11695007100	384988	48.80	31000	31300	29850	39350	21250	30300	30377.68	1.60	-22718	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	7858	-541.96	24.03	12	1.49	-56.00	1263.00	43832	20241022	-30.76	3123	20240422	871.82	35750	-15.10	20250123	22898	32.54	20250102	45750	-33.66	20241022	3260	830.98	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
70	20250218	121145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	-300	5	-0.99	10582916100	348239	44.14	31000	31300	29850	39350	21250	30300	30389.92	1.60	-19414	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	7767	-535.71	23.75	12	1.35	-56.00	1263.00	43832	20241022	-31.56	3123	20240422	860.61	35750	-16.08	20250123	22898	31.02	20250102	45750	-34.43	20241022	3260	820.25	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
71	20250218	111141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30150	-150	5	-0.50	9221093750	303220	38.43	31000	31300	29850	39350	21250	30300	30410.74	1.60	-16393	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	7806	-538.39	23.87	12	1.17	-56.00	1263.00	43832	20241022	-31.21	3123	20240422	865.42	35750	-15.66	20250123	22898	31.67	20250102	45750	-34.10	20241022	3260	824.85	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
72	20250218	101141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-200	5	-0.66	7597850900	249244	31.59	31000	31300	29850	39350	21250	30300	30483.92	1.60	-17526	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	7793	-537.50	23.83	12	0.96	-56.00	1263.00	43832	20241022	-31.33	3123	20240422	863.82	35750	-15.80	20250123	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
73	20250218	091145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30400	100	2	0.33	3400751450	110137	13.96	31000	31300	30300	39350	21250	30300	30879.83	1.60	-19756	31900	31100	30350	29550	28800	31500	29950	26	9050	100	21210	50	1	25890730	7871	-542.86	24.07	12	0.43	-56.00	1263.00	43832	20241022	-30.64	3123	20240422	873.42	35750	-14.97	20250123	22898	32.76	20250102	45750	-33.55	20241022	3260	832.52	20240422	3.17	N	323280	100	25 억	413785	N	N	10	N	N
74	20250217	161142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30300	1300	2	4.48	23538396950	770159	137.38	29950	31150	29600	37700	20300	29000	30563.46	1.49	27872	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7845	-541.07	23.99	12	2.97	-56.00	1263.00	43832	20241022	-30.87	3123	20240422	870.22	35750	-15.24	20250123	22898	32.33	20250102	45750	-33.77	20241022	3260	829.45	20240422	3.08	N	323280	100	25 억	386482	N	N	10	N	N
75	20250217	151140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	1000	2	3.45	22778415900	744880	132.87	29950	31150	29600	37700	20300	29000	30579.98	1.49	34897	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7767	-535.71	23.75	12	2.88	-56.00	1263.00	43832	20241022	-31.56	3123	20240422	860.61	35750	-16.08	20250123	22898	31.02	20250102	45750	-34.43	20241022	3260	820.25	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
76	20250217	141138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30500	1500	2	5.17	19558260150	638072	113.82	29950	31150	29900	37700	20300	29000	30652.12	1.49	50068	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7897	-544.64	24.15	12	2.46	-56.00	1263.00	43832	20241022	-30.42	3123	20240422	876.63	35750	-14.69	20250123	22898	33.20	20250102	45750	-33.33	20241022	3260	835.58	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
77	20250217	131143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30850	1850	2	6.38	17477992150	569978	101.67	29950	31150	29900	37700	20300	29000	30664.33	1.49	47068	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7987	-550.89	24.43	12	2.20	-56.00	1263.00	43832	20241022	-29.62	3123	20240422	887.83	35750	-13.71	20250123	22898	34.73	20250102	45750	-32.57	20241022	3260	846.32	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
78	20250217	121143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30600	1600	2	5.52	15280386500	498855	88.99	29950	31150	29900	37700	20300	29000	30630.92	1.49	19530	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7923	-546.43	24.23	12	1.93	-56.00	1263.00	43832	20241022	-30.19	3123	20240422	879.83	35750	-14.41	20250123	22898	33.64	20250102	45750	-33.11	20241022	3260	838.65	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
79	20250217	111141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30450	1450	2	5.00	14119225700	460968	82.23	29950	31150	29900	37700	20300	29000	30629.52	1.49	14010	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7884	-543.75	24.11	12	1.78	-56.00	1263.00	43832	20241022	-30.53	3123	20240422	875.02	35750	-14.83	20250123	22898	32.98	20250102	45750	-33.44	20241022	3260	834.05	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
80	20250217	101138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30350	1350	2	4.66	12621994100	411963	73.49	29950	31150	29900	37700	20300	29000	30638.66	1.49	12234	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7858	-541.96	24.03	12	1.59	-56.00	1263.00	43832	20241022	-30.76	3123	20240422	871.82	35750	-15.10	20250123	22898	32.54	20250102	45750	-33.66	20241022	3260	830.98	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
81	20250217	091140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30150	1150	2	3.97	6549059650	214013	38.18	29950	31150	29900	37700	20300	29000	30601.23	1.49	7535	30900	29950	29250	28300	27600	29600	27950	26	8700	100	20300	50	1	25890730	7806	-538.39	23.87	12	0.83	-56.00	1263.00	43832	20241022	-31.21	3123	20240422	865.42	35750	-15.66	20250123	22898	31.67	20250102	45750	-34.10	20241022	3260	824.85	20240422	3.08	N	323280	100	25 억	386482	N	N	14	N	N
82	20250214	161133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-400	5	-1.36	16131153300	547363	72.06	29300	30200	28550	38200	20600	29400	29471.75	1.54	-12913	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7508	-517.86	22.96	12	2.11	-56.00	1263.00	43832	20241022	-33.84	3123	20240422	828.59	35750	-18.88	20250123	22898	26.65	20250102	45750	-36.61	20241022	3260	789.57	20240422	3.02	N	323280	100	25 억	399263	N	N	14	N	N
83	20250214	151132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	-150	5	-0.51	14663795200	496903	65.42	29300	30200	28550	38200	20600	29400	29510.52	1.54	-16359	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7573	-522.32	23.16	12	1.92	-56.00	1263.00	43832	20241022	-33.27	3123	20240422	836.60	35750	-18.18	20250123	22898	27.74	20250102	45750	-36.07	20241022	3260	797.24	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
84	20250214	141133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	-250	5	-0.85	10903099500	368539	48.52	29300	30200	28550	38200	20600	29400	29584.97	1.54	-15666	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7547	-520.54	23.08	12	1.42	-56.00	1263.00	43832	20241022	-33.50	3123	20240422	833.40	35750	-18.46	20250123	22898	27.30	20250102	45750	-36.28	20241022	3260	794.17	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
85	20250214	131136	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	100	2	0.34	9288664550	313715	41.30	29300	30200	28550	38200	20600	29400	29609.02	1.54	-10062	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7638	-526.79	23.36	12	1.21	-56.00	1263.00	43832	20241022	-32.70	3123	20240422	844.60	35750	-17.48	20250123	22898	28.83	20250102	45750	-35.52	20241022	3260	804.91	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
86	20250214	121132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29800	400	2	1.36	7717613350	260841	34.34	29300	30200	28550	38200	20600	29400	29587.87	1.54	-7952	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7715	-532.14	23.59	12	1.01	-56.00	1263.00	43832	20241022	-32.01	3123	20240422	854.21	35750	-16.64	20250123	22898	30.14	20250102	45750	-34.86	20241022	3260	814.11	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
87	20250214	111129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	50	2	0.17	6791509150	229627	30.23	29300	30200	28550	38200	20600	29400	29576.75	1.54	-8526	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7625	-525.89	23.32	12	0.89	-56.00	1263.00	43832	20241022	-32.81	3123	20240422	843.00	35750	-17.62	20250123	22898	28.61	20250102	45750	-35.63	20241022	3260	803.37	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
88	20250214	101129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	300	2	1.02	5684356350	192191	25.30	29300	30200	28550	38200	20600	29400	29577.17	1.54	-5194	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7690	-530.36	23.52	12	0.74	-56.00	1263.00	43832	20241022	-32.24	3123	20240422	851.01	35750	-16.92	20250123	22898	29.71	20250102	45750	-35.08	20241022	3260	811.04	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
89	20250214	091134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	500	2	1.70	2196005850	74974	9.87	29300	30000	28550	38200	20600	29400	29289.31	1.54	-2023	32300	30850	29950	28500	27600	30400	28050	26	8800	100	20580	50	1	25890730	7741	-533.93	23.67	12	0.29	-56.00	1263.00	43832	20241022	-31.78	3123	20240422	857.41	35750	-16.36	20250123	22898	30.58	20250102	45750	-34.64	20241022	3260	817.18	20240422	3.02	N	323280	100	25 억	399263	N	N	8	N	N
90	20250213	161123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29400	-2050	5	-6.52	22393470650	743538	141.84	31000	31400	29050	40850	22050	31450	30120.81	1.67	-37105	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7612	-525.00	23.28	12	2.87	-56.00	1263.00	43832	20241022	-32.93	3123	20240422	841.40	35750	-17.76	20250123	22898	28.40	20250102	45750	-35.74	20241022	3260	801.84	20240422	2.99	N	323280	100	25 억	433007	N	N	6	N	N
91	20250213	151124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	-2300	5	-7.31	20812598150	689614	131.55	31000	31400	29050	40850	22050	31450	30178.77	1.67	-32635	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7547	-520.54	23.08	12	2.66	-56.00	1263.00	43832	20241022	-33.50	3123	20240422	833.40	35750	-18.46	20250123	22898	27.30	20250102	45750	-36.28	20241022	3260	794.17	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
92	20250213	141121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	-1950	5	-6.20	16053502050	528547	100.83	31000	31400	29400	40850	22050	31450	30371.46	1.67	-16883	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7638	-526.79	23.36	12	2.04	-56.00	1263.00	43832	20241022	-32.70	3123	20240422	844.60	35750	-17.48	20250123	22898	28.83	20250102	45750	-35.52	20241022	3260	804.91	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
93	20250213	131122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	-1200	5	-3.82	12017743700	393980	75.16	31000	31400	30050	40850	22050	31450	30501.74	1.67	45523	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7832	-540.18	23.95	12	1.52	-56.00	1263.00	43832	20241022	-30.99	3123	20240422	868.62	35750	-15.38	20250123	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
94	20250213	121120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30200	-1250	5	-3.97	10334315200	338166	64.51	31000	31400	30050	40850	22050	31450	30558.03	1.67	42556	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7819	-539.29	23.91	12	1.31	-56.00	1263.00	43832	20241022	-31.10	3123	20240422	867.02	35750	-15.52	20250123	22898	31.89	20250102	45750	-33.99	20241022	3260	826.38	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
95	20250213	111120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30550	-900	5	-2.86	8762702600	286435	54.64	31000	31400	30050	40850	22050	31450	30590.17	1.67	44731	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7910	-545.54	24.19	12	1.11	-56.00	1263.00	43832	20241022	-30.30	3123	20240422	878.23	35750	-14.55	20250123	22898	33.42	20250102	45750	-33.22	20241022	3260	837.12	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
96	20250213	101121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30600	-850	5	-2.70	7422458850	242503	46.26	31000	31400	30050	40850	22050	31450	30605.24	1.67	45869	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	7923	-546.43	24.23	12	0.94	-56.00	1263.00	43832	20241022	-30.19	3123	20240422	879.83	35750	-14.41	20250123	22898	33.64	20250102	45750	-33.11	20241022	3260	838.65	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
97	20250213	091115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31000	-450	5	-1.43	2208943350	71470	13.63	31000	31400	30700	40850	22050	31450	30901.87	1.67	21874	34216	32832	32016	30632	29816	32425	30225	26	9400	100	22010	50	1	25890730	8026	-553.57	24.54	12	0.28	-56.00	1263.00	43832	20241022	-29.28	3123	20240422	892.64	35750	-13.29	20250123	22898	35.38	20250102	45750	-32.24	20241022	3260	850.92	20240422	2.99	N	323280	100	25 억	433007	N	N	29	N	N
98	20250212	161113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31450	-1800	5	-5.41	16379620100	514640	90.84	33350	33400	31200	43200	23300	33250	31827.97	1.74	-17931	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8143	-561.61	24.90	12	1.99	-56.00	1263.00	43832	20241022	-28.25	3123	20240422	907.04	35750	-12.03	20250123	22898	37.35	20250102	45750	-31.26	20241022	3260	864.72	20240422	2.84	N	323280	100	25 억	450957	N	N	29	N	N
99	20250212	151111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31600	-1650	5	-4.96	15503239850	486797	85.93	33350	33400	31200	43200	23300	33250	31847.44	1.74	-16783	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8181	-564.29	25.02	12	1.88	-56.00	1263.00	43832	20241022	-27.91	3123	20240422	911.85	35750	-11.61	20250123	22898	38.00	20250102	45750	-30.93	20241022	3260	869.33	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
100	20250212	141113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31650	-1600	5	-4.81	12847826000	402276	71.01	33350	33400	31450	43200	23300	33250	31937.84	1.74	-14099	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8194	-565.18	25.06	12	1.55	-56.00	1263.00	43832	20241022	-27.79	3123	20240422	913.45	35750	-11.47	20250123	22898	38.22	20250102	45750	-30.82	20241022	3260	870.86	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
101	20250212	131116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31600	-1650	5	-4.96	11133581050	347992	61.43	33350	33400	31450	43200	23300	33250	31993.78	1.74	-15095	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8181	-564.29	25.02	12	1.34	-56.00	1263.00	43832	20241022	-27.91	3123	20240422	911.85	35750	-11.61	20250123	22898	38.00	20250102	45750	-30.93	20241022	3260	869.33	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
102	20250212	121112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31700	-1550	5	-4.66	9773268450	304931	53.83	33350	33400	31500	43200	23300	33250	32050.75	1.74	-10725	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8207	-566.07	25.10	12	1.18	-56.00	1263.00	43832	20241022	-27.68	3123	20240422	915.05	35750	-11.33	20250123	22898	38.44	20250102	45750	-30.71	20241022	3260	872.39	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
103	20250212	111111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31850	-1400	5	-4.21	8520156250	265611	46.88	33350	33400	31500	43200	23300	33250	32077.57	1.74	-8030	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8246	-568.75	25.22	12	1.03	-56.00	1263.00	43832	20241022	-27.34	3123	20240422	919.85	35750	-10.91	20250123	22898	39.10	20250102	45750	-30.38	20241022	3260	876.99	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
104	20250212	101105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32000	-1250	5	-3.76	6761349700	210197	37.10	33350	33400	31500	43200	23300	33250	32166.73	1.74	-1921	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8285	-571.43	25.34	12	0.81	-56.00	1263.00	43832	20241022	-26.99	3123	20240422	924.66	35750	-10.49	20250123	22898	39.75	20250102	45750	-30.05	20241022	3260	881.60	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
105	20250212	091027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32150	-1100	5	-3.31	1907999200	58548	10.33	33350	33400	32100	43200	23300	33250	32588.63	1.74	-7932	35016	34132	33416	32532	31816	33775	32175	26	9950	100	23270	50	1	25890730	8324	-574.11	25.46	12	0.23	-56.00	1263.00	43832	20241022	-26.65	3123	20240422	929.46	35750	-10.07	20250123	22898	40.41	20250102	45750	-29.73	20241022	3260	886.20	20240422	2.84	N	323280	100	25 억	450957	N	N	50	N	N
106	20250211	161115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33250	-200	5	-0.60	18647919050	558868	40.99	33450	34300	32700	43450	23450	33450	33367.39	1.73	2560	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8609	-593.75	26.33	12	2.16	-56.00	1263.00	43832	20241022	-24.14	3123	20240422	964.68	35750	-6.99	20250123	22898	45.21	20250102	45750	-27.32	20241022	3260	919.94	20240422	2.89	N	323280	100	25 억	447988	N	N	50	N	N
107	20250211	151116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33500	50	2	0.15	18026852100	540246	39.62	33450	34300	32700	43450	23450	33450	33367.86	1.73	6265	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8673	-598.21	26.52	12	2.09	-56.00	1263.00	43832	20241022	-23.57	3123	20240422	972.69	35750	-6.29	20250123	22898	46.30	20250102	45750	-26.78	20241022	3260	927.61	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
108	20250211	141115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33200	-250	5	-0.75	15814480950	473697	34.74	33450	34300	32700	43450	23450	33450	33385.23	1.73	-4683	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8596	-592.86	26.29	12	1.83	-56.00	1263.00	43832	20241022	-24.26	3123	20240422	963.08	35750	-7.13	20250123	22898	44.99	20250102	45750	-27.43	20241022	3260	918.40	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
109	20250211	131115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33100	-350	5	-1.05	14070672100	421230	30.89	33450	34300	32700	43450	23450	33450	33403.77	1.73	-482	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8570	-591.07	26.21	12	1.63	-56.00	1263.00	43832	20241022	-24.48	3123	20240422	959.88	35750	-7.41	20250123	22898	44.55	20250102	45750	-27.65	20241022	3260	915.34	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
110	20250211	121113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33100	-350	5	-1.05	13479948050	403393	29.58	33450	34300	32700	43450	23450	33450	33416.42	1.73	153	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8570	-591.07	26.21	12	1.56	-56.00	1263.00	43832	20241022	-24.48	3123	20240422	959.88	35750	-7.41	20250123	22898	44.55	20250102	45750	-27.65	20241022	3260	915.34	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
111	20250211	111115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32850	-600	5	-1.79	12296211550	367419	26.95	33450	34300	32700	43450	23450	33450	33466.46	1.73	4120	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8505	-586.61	26.01	12	1.42	-56.00	1263.00	43832	20241022	-25.05	3123	20240422	951.87	35750	-8.11	20250123	22898	43.46	20250102	45750	-28.20	20241022	3260	907.67	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
112	20250211	101114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33400	-50	5	-0.15	9380284950	279349	20.49	33450	34300	33000	43450	23450	33450	33579.09	1.73	11403	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8648	-596.43	26.44	12	1.08	-56.00	1263.00	43832	20241022	-23.80	3123	20240422	969.48	35750	-6.57	20250123	22898	45.86	20250102	45750	-26.99	20241022	3260	924.54	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
113	20250211	091120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33500	50	2	0.15	2799930300	83274	6.11	33450	33950	33400	43450	23450	33450	33623.10	1.73	-1632	35883	34666	33483	32266	31083	34075	31675	26	10000	100	23410	50	1	25890730	8673	-598.21	26.52	12	0.32	-56.00	1263.00	43832	20241022	-23.57	3123	20240422	972.69	35750	-6.29	20250123	22898	46.30	20250102	45750	-26.78	20241022	3260	927.61	20240422	2.89	N	323280	100	25 억	447988	N	N	49	N	N
114	20250210	161107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33450	1800	2	5.69	45231181000	1349730	109.57	33800	34700	32300	41100	22200	31650	33519.98	1.48	64824	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8660	-597.32	26.48	12	5.21	-56.00	1263.00	43832	20241022	-23.69	3123	20240422	971.09	35750	-6.43	20250123	22898	46.08	20250102	45750	-26.89	20241022	3260	926.07	20240422	2.91	N	323280	100	25 억	383574	N	N	49	N	N
115	20250210	151107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33500	1850	2	5.85	44167647900	1317989	107.00	33800	34700	32300	41100	22200	31650	33520.38	1.48	60748	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8673	-598.21	26.52	12	5.09	-56.00	1263.00	43832	20241022	-23.57	3123	20240422	972.69	35750	-6.29	20250123	22898	46.30	20250102	45750	-26.78	20241022	3260	927.61	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
116	20250210	141107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34100	2450	2	7.74	41225724450	1230401	99.88	33800	34700	32300	41100	22200	31650	33515.52	1.48	55713	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8829	-608.93	27.00	12	4.75	-56.00	1263.00	43832	20241022	-22.20	3123	20240422	991.90	35750	-4.62	20250123	22898	48.92	20250102	45750	-25.46	20241022	3260	946.01	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
117	20250210	131109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33500	1850	2	5.85	36723966500	1097478	89.09	33800	34700	32300	41100	22200	31650	33472.66	1.48	44564	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8673	-598.21	26.52	12	4.24	-56.00	1263.00	43832	20241022	-23.57	3123	20240422	972.69	35750	-6.29	20250123	22898	46.30	20250102	45750	-26.78	20241022	3260	927.61	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
118	20250210	121104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33200	1550	2	4.90	20898868350	631990	51.31	33800	33800	32300	41100	22200	31650	33082.71	1.48	39469	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8596	-592.86	26.29	12	2.44	-56.00	1263.00	43832	20241022	-24.26	3123	20240422	963.08	35750	-7.13	20250123	22898	44.99	20250102	45750	-27.43	20241022	3260	918.40	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
119	20250210	111100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33050	1400	2	4.42	18251461900	552248	44.83	33800	33800	32300	41100	22200	31650	33065.62	1.48	20271	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8557	-590.18	26.17	12	2.13	-56.00	1263.00	43832	20241022	-24.60	3123	20240422	958.28	35750	-7.55	20250123	22898	44.34	20250102	45750	-27.76	20241022	3260	913.80	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
120	20250210	101059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32650	1000	2	3.16	15795983500	477654	38.78	33800	33800	32300	41100	22200	31650	33089.00	1.48	16385	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8453	-583.04	25.85	12	1.84	-56.00	1263.00	43832	20241022	-25.51	3123	20240422	945.47	35750	-8.67	20250123	22898	42.59	20250102	45750	-28.63	20241022	3260	901.53	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
121	20250210	091058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33100	1450	2	4.58	9071458700	273260	22.18	33800	33800	32700	41100	22200	31650	33233.87	1.48	25739	36883	34266	32783	30166	28683	33525	29425	26	9450	100	22150	50	1	25890730	8570	-591.07	26.21	12	1.06	-56.00	1263.00	43832	20241022	-24.48	3123	20240422	959.88	35750	-7.41	20250123	22898	44.55	20250102	45750	-27.65	20241022	3260	915.34	20240422	2.91	N	323280	100	25 억	383574	N	N	6	N	N
122	20250207	161046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31650	850	2	2.76	40205866050	1222935	181.20	32750	35400	31300	40000	21600	30800	32877.54	1.48	-2427	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8194	-565.18	25.06	12	4.72	-56.00	1263.00	43832	20241022	-27.79	3123	20240422	913.45	35750	-11.47	20250123	22898	38.22	20250102	45750	-30.82	20241022	3260	870.86	20240422	3.03	N	323280	100	25 억	384051	N	N	6	N	N
123	20250207	151049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31700	900	2	2.92	39406202100	1197660	177.46	32750	35400	31300	40000	21600	30800	32902.82	1.48	-5633	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8207	-566.07	25.10	12	4.63	-56.00	1263.00	43832	20241022	-27.68	3123	20240422	915.05	35750	-11.33	20250123	22898	38.44	20250102	45750	-30.71	20241022	3260	872.39	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
124	20250207	141049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31800	1000	2	3.25	37370177950	1133748	167.99	32750	35400	31300	40000	21600	30800	32961.80	1.48	-7447	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8233	-567.86	25.18	12	4.38	-56.00	1263.00	43832	20241022	-27.45	3123	20240422	918.25	35750	-11.05	20250123	22898	38.88	20250102	45750	-30.49	20241022	3260	875.46	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
125	20250207	131047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31550	750	2	2.44	35451117450	1072972	158.98	32750	35400	31500	40000	21600	30800	33040.30	1.48	-4427	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8169	-563.39	24.98	12	4.14	-56.00	1263.00	43832	20241022	-28.02	3123	20240422	910.25	35750	-11.75	20250123	22898	37.78	20250102	45750	-31.04	20241022	3260	867.79	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
126	20250207	121045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32250	1450	2	4.71	34041450900	1028727	152.43	32750	35400	31650	40000	21600	30800	33091.05	1.48	-4869	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8350	-575.89	25.53	12	3.97	-56.00	1263.00	43832	20241022	-26.42	3123	20240422	932.66	35750	-9.79	20250123	22898	40.84	20250102	45750	-29.51	20241022	3260	889.26	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
127	20250207	111043	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32050	1250	2	4.06	31776476850	958151	141.97	32750	35400	31750	40000	21600	30800	33164.59	1.48	-2509	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8298	-572.32	25.38	12	3.70	-56.00	1263.00	43832	20241022	-26.88	3123	20240422	926.26	35750	-10.35	20250123	22898	39.97	20250102	45750	-29.95	20241022	3260	883.13	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
128	20250207	101048	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31800	1000	2	3.25	29053165900	873236	129.39	32750	35400	31750	40000	21600	30800	33270.95	1.48	-5126	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8233	-567.86	25.18	12	3.37	-56.00	1263.00	43832	20241022	-27.45	3123	20240422	918.25	35750	-11.05	20250123	22898	38.88	20250102	45750	-30.49	20241022	3260	875.46	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
129	20250207	091054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32800	2000	2	6.49	17103203400	508120	75.29	32750	35400	32400	40000	21600	30800	33660.28	1.48	-4580	32500	31650	29950	29100	27400	32075	29525	26	9200	100	21560	50	1	25890730	8492	-585.71	25.97	12	1.96	-56.00	1263.00	43832	20241022	-25.17	3123	20240422	950.27	35750	-8.25	20250123	22898	43.24	20250102	45750	-28.31	20241022	3260	906.14	20240422	3.03	N	323280	100	25 억	384051	N	N	13	N	N
130	20250206	161020	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30800	1650	2	5.66	18689632150	635270	103.75	28800	30800	28250	37850	20450	29150	29395.61	1.52	-9911	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7974	-550.00	24.39	12	2.45	-56.00	1263.00	43832	20241022	-29.73	3123	20240422	886.23	35750	-13.85	20250123	22898	34.51	20250102	45750	-32.68	20241022	3260	844.79	20240422	2.98	N	323280	100	25 억	394096	N	N	13	N	N
131	20250206	151025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30150	1000	2	3.43	15524108250	531277	86.77	28800	30200	28250	37850	20450	29150	29220.40	1.52	13046	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7806	-538.39	23.87	12	2.05	-56.00	1263.00	43832	20241022	-31.21	3123	20240422	865.42	35750	-15.66	20250123	22898	31.67	20250102	45750	-34.10	20241022	3260	824.85	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
132	20250206	141025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29400	250	2	0.86	10816910650	373108	60.93	28800	29600	28250	37850	20450	29150	28991.27	1.52	16909	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7612	-525.00	23.28	12	1.44	-56.00	1263.00	43832	20241022	-32.93	3123	20240422	841.40	35750	-17.76	20250123	22898	28.40	20250102	45750	-35.74	20241022	3260	801.84	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
133	20250206	131022	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	300	2	1.03	9454914450	326569	53.33	28800	29600	28250	37850	20450	29150	28952.14	1.52	22239	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7625	-525.89	23.32	12	1.26	-56.00	1263.00	43832	20241022	-32.81	3123	20240422	843.00	35750	-17.62	20250123	22898	28.61	20250102	45750	-35.63	20241022	3260	803.37	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
134	20250206	121018	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29400	250	2	0.86	8128078050	281472	45.97	28800	29450	28250	37850	20450	29150	28876.82	1.52	29823	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7612	-525.00	23.28	12	1.09	-56.00	1263.00	43832	20241022	-32.93	3123	20240422	841.40	35750	-17.76	20250123	22898	28.40	20250102	45750	-35.74	20241022	3260	801.84	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
135	20250206	111014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	-100	5	-0.34	6405798300	222487	36.34	28800	29350	28250	37850	20450	29150	28791.43	1.52	32387	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7521	-518.75	23.00	12	0.86	-56.00	1263.00	43832	20241022	-33.72	3123	20240422	830.20	35750	-18.74	20250123	22898	26.87	20250102	45750	-36.50	20241022	3260	791.10	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
136	20250206	101014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-300	5	-1.03	4991379450	173448	28.33	28800	29350	28250	37850	20450	29150	28776.91	1.52	19490	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7469	-515.18	22.84	12	0.67	-56.00	1263.00	43832	20241022	-34.18	3123	20240422	823.79	35750	-19.30	20250123	22898	25.99	20250102	45750	-36.94	20241022	3260	784.97	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
137	20250206	091027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	-500	5	-1.72	1562095550	54540	8.91	28800	29150	28250	37850	20450	29150	28639.20	1.52	12321	31183	30166	29283	28266	27383	29725	27825	26	8700	100	20400	50	1	25890730	7418	-511.61	22.68	12	0.21	-56.00	1263.00	43832	20241022	-34.64	3123	20240422	817.39	35750	-19.86	20250123	22898	25.12	20250102	45750	-37.38	20241022	3260	778.83	20240422	2.98	N	323280	100	25 억	394096	N	N	0	N	N
138	20250205	161010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	-1200	5	-3.95	17544567800	604180	177.04	30050	30300	28400	39450	21250	30350	29038.39	1.66	-34649	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7547	-520.54	23.08	12	2.33	-56.00	1263.00	43832	20241022	-33.50	3123	20240422	833.40	35750	-18.46	20250123	22898	27.30	20250102	45750	-36.28	20241022	3260	794.17	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
139	20250205	151014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	-1300	5	-4.28	16806980650	578861	169.62	30050	30300	28400	39450	21250	30350	29034.53	1.66	-28805	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7521	-518.75	23.00	12	2.24	-56.00	1263.00	43832	20241022	-33.72	3123	20240422	830.20	35750	-18.74	20250123	22898	26.87	20250102	45750	-36.50	20241022	3260	791.10	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
140	20250205	141013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	-1850	5	-6.10	15154622450	521567	152.83	30050	30300	28400	39450	21250	30350	29055.90	1.66	-23479	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7379	-508.93	22.57	12	2.01	-56.00	1263.00	43832	20241022	-34.98	3123	20240422	812.58	35750	-20.28	20250123	22898	24.47	20250102	45750	-37.70	20241022	3260	774.23	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
141	20250205	131010	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28800	-1550	5	-5.11	12640327150	433558	127.04	30050	30300	28650	39450	21250	30350	29154.81	1.66	-18180	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7457	-514.29	22.80	12	1.67	-56.00	1263.00	43832	20241022	-34.29	3123	20240422	822.19	35750	-19.44	20250123	22898	25.78	20250102	45750	-37.05	20241022	3260	783.44	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
142	20250205	121016	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-1500	5	-4.94	11557738000	395909	116.01	30050	30300	28650	39450	21250	30350	29192.86	1.66	-12290	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7469	-515.18	22.84	12	1.53	-56.00	1263.00	43832	20241022	-34.18	3123	20240422	823.79	35750	-19.30	20250123	22898	25.99	20250102	45750	-36.94	20241022	3260	784.97	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
143	20250205	111009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-1350	5	-4.45	9996332650	341721	100.13	30050	30300	28650	39450	21250	30350	29252.84	1.66	-9726	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7508	-517.86	22.96	12	1.32	-56.00	1263.00	43832	20241022	-33.84	3123	20240422	828.59	35750	-18.88	20250123	22898	26.65	20250102	45750	-36.61	20241022	3260	789.57	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
144	20250205	101021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	-1100	5	-3.62	6199442150	210587	61.71	30050	30300	29050	39450	21250	30350	29438.78	1.66	-2565	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7573	-522.32	23.16	12	0.81	-56.00	1263.00	43832	20241022	-33.27	3123	20240422	836.60	35750	-18.18	20250123	22898	27.74	20250102	45750	-36.07	20241022	3260	797.24	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
145	20250205	091027	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29300	-1050	5	-3.46	2518703350	85194	24.96	30050	30300	29050	39450	21250	30350	29564.14	1.66	-2965	31716	31032	30566	29882	29416	30800	29650	26	9100	100	21240	50	1	25890730	7586	-523.21	23.20	12	0.33	-56.00	1263.00	43832	20241022	-33.15	3123	20240422	838.20	35750	-18.04	20250123	22898	27.96	20250102	45750	-35.96	20241022	3260	798.77	20240422	2.98	N	323280	100	25 억	428744	N	N	0	N	N
146	20250204	160949	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30350	-50	5	-0.16	10247958000	335340	70.11	31100	31250	30100	39500	21300	30400	30560.19	1.86	-54075	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7858	-541.96	24.03	12	1.30	-56.00	1263.00	43832	20241022	-30.76	3123	20240422	871.82	35750	-15.10	20250123	22898	32.54	20250102	45750	-33.66	20241022	3260	830.98	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
147	20250204	151002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	-150	5	-0.49	9685239000	316783	66.23	31100	31250	30100	39500	21300	30400	30573.77	1.86	-52930	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7832	-540.18	23.95	12	1.22	-56.00	1263.00	43832	20241022	-30.99	3123	20240422	868.62	35750	-15.38	20250123	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
148	20250204	141000	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30350	-50	5	-0.16	8256540850	269598	56.37	31100	31250	30200	39500	21300	30400	30625.43	1.86	-46365	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7858	-541.96	24.03	12	1.04	-56.00	1263.00	43832	20241022	-30.76	3123	20240422	871.82	35750	-15.10	20250123	22898	32.54	20250102	45750	-33.66	20241022	3260	830.98	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
149	20250204	131004	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30500	100	2	0.33	7504585750	244878	51.20	31100	31250	30200	39500	21300	30400	30646.29	1.86	-40451	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7897	-544.64	24.15	12	0.95	-56.00	1263.00	43832	20241022	-30.42	3123	20240422	876.63	35750	-14.69	20250123	22898	33.20	20250102	45750	-33.33	20241022	3260	835.58	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
150	20250204	121014	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30400	0	3	0.00	6838789150	222980	46.62	31100	31250	30200	39500	21300	30400	30670.04	1.86	-34588	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7871	-542.86	24.07	12	0.86	-56.00	1263.00	43832	20241022	-30.64	3123	20240422	873.42	35750	-14.97	20250123	22898	32.76	20250102	45750	-33.55	20241022	3260	832.52	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
151	20250204	110955	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30750	350	2	1.15	5780929000	188297	39.37	31100	31250	30200	39500	21300	30400	30701.22	1.86	-22612	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7961	-549.11	24.35	12	0.73	-56.00	1263.00	43832	20241022	-29.85	3123	20240422	884.63	35750	-13.99	20250123	22898	34.29	20250102	45750	-32.79	20241022	3260	843.25	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
152	20250204	100959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30550	150	2	0.49	3320356150	108577	22.70	31100	31200	30200	39500	21300	30400	30580.76	1.86	-19115	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7910	-545.54	24.19	12	0.42	-56.00	1263.00	43832	20241022	-30.30	3123	20240422	878.23	35750	-14.55	20250123	22898	33.42	20250102	45750	-33.22	20241022	3260	837.12	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N
153	20250204	090959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30650	250	2	0.82	974360300	31694	6.63	31100	31200	30500	39500	21300	30400	30743.41	1.86	-2722	32366	31382	30566	29582	28766	31300	29500	26	9100	100	21280	50	1	25890730	7936	-547.32	24.27	12	0.12	-56.00	1263.00	43832	20241022	-30.07	3123	20240422	881.43	35750	-14.27	20250123	22898	33.85	20250102	45750	-33.01	20241022	3260	840.18	20240422	2.89	N	323280	100	25 억	482615	N	N	3	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History