KissMeData/417840/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	-570	5	-6.25	589801750	67856	76.55	8800	8980	8550	11850	6390	9120	8692.06	0.10	-1235	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	620	-18.00	1.23	12	0.94	-475.00	6932.00	20600	20240228	-58.50	4925	20241209	73.60	11300	-24.34	20250108	6690	27.80	20250102	20600	-58.50	20240228	4925	73.60	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
3	20250228	151354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-510	5	-5.59	557433940	64076	72.29	8800	8980	8560	11850	6390	9120	8699.57	0.10	-1551	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	624	-18.13	1.24	12	0.88	-475.00	6932.00	20600	20240228	-58.20	4925	20241209	74.82	11300	-23.81	20250108	6690	28.70	20250102	20600	-58.20	20240228	4925	74.82	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
4	20250228	141355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-480	5	-5.26	513241170	58951	66.50	8800	8980	8560	11850	6390	9120	8706.23	0.10	-1181	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	626	-18.19	1.25	12	0.81	-475.00	6932.00	20600	20240228	-58.06	4925	20241209	75.43	11300	-23.54	20250108	6690	29.15	20250102	20600	-58.06	20240228	4925	75.43	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
5	20250228	131346	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-500	5	-5.48	495042750	56851	64.14	8800	8980	8560	11850	6390	9120	8707.72	0.10	-1240	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	625	-18.15	1.24	12	0.78	-475.00	6932.00	20600	20240228	-58.16	4925	20241209	75.03	11300	-23.72	20250108	6690	28.85	20250102	20600	-58.16	20240228	4925	75.03	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
6	20250228	121340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-510	5	-5.59	474579990	54471	61.45	8800	8980	8600	11850	6390	9120	8712.53	0.10	-903	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	624	-18.13	1.24	12	0.75	-475.00	6932.00	20600	20240228	-58.20	4925	20241209	74.82	11300	-23.81	20250108	6690	28.70	20250102	20600	-58.20	20240228	4925	74.82	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
7	20250228	111344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-500	5	-5.48	399215320	45729	51.59	8800	8980	8610	11850	6390	9120	8730.03	0.10	1477	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	625	-18.15	1.24	12	0.63	-475.00	6932.00	20600	20240228	-58.16	4925	20241209	75.03	11300	-23.72	20250108	6690	28.85	20250102	20600	-58.16	20240228	4925	75.03	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
8	20250228	101343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	-400	5	-4.39	274865920	31346	35.36	8800	8980	8700	11850	6390	9120	8768.77	0.10	3776	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	632	-18.36	1.26	12	0.43	-475.00	6932.00	20600	20240228	-57.67	4925	20241209	77.06	11300	-22.83	20250108	6690	30.34	20250102	20600	-57.67	20240228	4925	77.06	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
9	20250228	091349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	-320	5	-3.51	68064550	7735	8.73	8800	8980	8760	11850	6390	9120	8799.55	0.10	2362	9646	9382	9236	8972	8826	9310	8900	36	2730	500	6380	10	1	7249175	638	-18.53	1.27	12	0.11	-475.00	6932.00	20600	20240228	-57.28	4925	20241209	78.68	11300	-22.12	20250108	6690	31.54	20250102	20600	-57.28	20240228	4925	78.68	20241209	3.44	N	417840	500	36 억	7261	N	N	N	N
10	20250227	161331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-230	5	-2.46	817686390	88420	184.39	9200	9500	9090	12150	6550	9350	9247.47	0.10	-158	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	661	-19.20	1.32	12	1.22	-475.00	6932.00	20600	20240228	-55.73	4925	20241209	85.18	11300	-19.29	20250108	6690	36.32	20250102	20600	-55.73	20240228	4925	85.18	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
11	20250227	151333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-220	5	-2.35	794537820	85883	179.10	9200	9500	9090	12150	6550	9350	9251.11	0.10	269	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	662	-19.22	1.32	12	1.18	-475.00	6932.00	20600	20240228	-55.68	4925	20241209	85.38	11300	-19.20	20250108	6690	36.47	20250102	20600	-55.68	20240228	4925	85.38	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
12	20250227	141335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-150	5	-1.60	703094160	75873	158.23	9200	9500	9110	12150	6550	9350	9266.45	0.10	1211	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	667	-19.37	1.33	12	1.05	-475.00	6932.00	20600	20240228	-55.34	4925	20241209	86.80	11300	-18.58	20250108	6690	37.52	20250102	20600	-55.34	20240228	4925	86.80	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
13	20250227	131334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-150	5	-1.60	642760340	69306	144.53	9200	9500	9110	12150	6550	9350	9273.96	0.10	2331	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	667	-19.37	1.33	12	0.96	-475.00	6932.00	20600	20240228	-55.34	4925	20241209	86.80	11300	-18.58	20250108	6690	37.52	20250102	20600	-55.34	20240228	4925	86.80	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
14	20250227	121330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-160	5	-1.71	630596730	67984	141.78	9200	9500	9110	12150	6550	9350	9275.39	0.10	2306	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	666	-19.35	1.33	12	0.94	-475.00	6932.00	20600	20240228	-55.39	4925	20241209	86.60	11300	-18.67	20250108	6690	37.37	20250102	20600	-55.39	20240228	4925	86.60	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
15	20250227	111341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-60	5	-0.64	591252250	63713	132.87	9200	9500	9110	12150	6550	9350	9279.65	0.10	480	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	673	-19.56	1.34	12	0.88	-475.00	6932.00	20600	20240228	-54.90	4925	20241209	88.63	11300	-17.79	20250108	6690	38.86	20250102	20600	-54.90	20240228	4925	88.63	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
16	20250227	101417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-80	5	-0.86	423084880	45449	94.78	9200	9500	9200	12150	6550	9350	9308.77	0.10	3135	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	672	-19.52	1.34	12	0.63	-475.00	6932.00	20600	20240228	-55.00	4925	20241209	88.22	11300	-17.96	20250108	6690	38.57	20250102	20600	-55.00	20240228	4925	88.22	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
17	20250227	091439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	0	3	0.00	235047040	25225	52.60	9200	9500	9200	12150	6550	9350	9317.70	0.10	8539	9523	9436	9283	9196	9043	9480	9240	36	2800	500	6540	10	1	7249175	678	-19.68	1.35	12	0.35	-475.00	6932.00	20600	20240228	-54.61	4925	20241209	89.85	11300	-17.26	20250108	6690	39.76	20250102	20600	-54.61	20240228	4925	89.85	20241209	3.36	N	417840	500	36 억	7420	N	N	N	N
18	20250226	161332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	50	2	0.54	436650720	47135	53.10	9160	9370	9130	12090	6510	9300	9263.72	0.09	1083	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	678	-19.68	1.35	12	0.65	-475.00	6932.00	20600	20240228	-54.61	4925	20241209	89.85	11300	-17.26	20250108	6690	39.76	20250102	20600	-54.61	20240228	4925	89.85	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
19	20250226	151339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	0	3	0.00	421512630	45514	51.27	9160	9370	9130	12090	6510	9300	9261.16	0.09	1251	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	674	-19.58	1.34	12	0.63	-475.00	6932.00	20600	20240228	-54.85	4925	20241209	88.83	11300	-17.70	20250108	6690	39.01	20250102	20600	-54.85	20240228	4925	88.83	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
20	20250226	141338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	0	3	0.00	348105080	37633	42.40	9160	9370	9130	12090	6510	9300	9249.99	0.09	2205	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	674	-19.58	1.34	12	0.52	-475.00	6932.00	20600	20240228	-54.85	4925	20241209	88.83	11300	-17.70	20250108	6690	39.01	20250102	20600	-54.85	20240228	4925	88.83	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
21	20250226	131335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	-70	5	-0.75	293125800	31691	35.70	9160	9370	9130	12090	6510	9300	9249.49	0.09	-862	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	669	-19.43	1.33	12	0.44	-475.00	6932.00	20600	20240228	-55.19	4925	20241209	87.41	11300	-18.32	20250108	6690	37.97	20250102	20600	-55.19	20240228	4925	87.41	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
22	20250226	121333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-30	5	-0.32	254553440	27513	30.99	9160	9370	9130	12090	6510	9300	9252.11	0.09	-110	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	672	-19.52	1.34	12	0.38	-475.00	6932.00	20600	20240228	-55.00	4925	20241209	88.22	11300	-17.96	20250108	6690	38.57	20250102	20600	-55.00	20240228	4925	88.22	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
23	20250226	111332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	-20	5	-0.22	233087050	25192	28.38	9160	9370	9130	12090	6510	9300	9252.42	0.09	532	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	673	-19.54	1.34	12	0.35	-475.00	6932.00	20600	20240228	-54.95	4925	20241209	88.43	11300	-17.88	20250108	6690	38.71	20250102	20600	-54.95	20240228	4925	88.43	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
24	20250226	101330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	30	2	0.32	157450250	17080	19.24	9160	9350	9130	12090	6510	9300	9218.39	0.09	-12	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	676	-19.64	1.35	12	0.24	-475.00	6932.00	20600	20240228	-54.71	4925	20241209	89.44	11300	-17.43	20250108	6690	39.46	20250102	20600	-54.71	20240228	4925	89.44	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
25	20250226	091342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-50	5	-0.54	71987080	7801	8.79	9160	9350	9160	12090	6510	9300	9227.91	0.09	264	9993	9646	9453	9106	8913	9550	9010	36	2790	500	6510	10	1	7249175	671	-19.47	1.33	12	0.11	-475.00	6932.00	20600	20240228	-55.10	4925	20241209	87.82	11300	-18.14	20250108	6690	38.27	20250102	20600	-55.10	20240228	4925	87.82	20241209	3.40	N	417840	500	36 억	6337	N	N	N	N
26	20250225	161323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-550	5	-5.58	834598570	87790	66.00	9800	9800	9260	12800	6900	9850	9507.40	0.17	-5797	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	674	-19.58	1.34	12	1.21	-475.00	6932.00	20600	20240228	-54.85	4925	20241209	88.83	11300	-17.70	20250108	6690	39.01	20250102	20600	-54.85	20240228	4925	88.83	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
27	20250225	151323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-530	5	-5.38	759540000	79715	59.93	9800	9800	9270	12800	6900	9850	9528.19	0.17	-6252	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	676	-19.62	1.34	12	1.10	-475.00	6932.00	20600	20240228	-54.76	4925	20241209	89.24	11300	-17.52	20250108	6690	39.31	20250102	20600	-54.76	20240228	4925	89.24	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
28	20250225	141321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-440	5	-4.47	627342360	65548	49.28	9800	9800	9390	12800	6900	9850	9570.73	0.17	-5804	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	682	-19.81	1.36	12	0.90	-475.00	6932.00	20600	20240228	-54.32	4925	20241209	91.07	11300	-16.73	20250108	6690	40.66	20250102	20600	-54.32	20240228	4925	91.07	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
29	20250225	131327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-330	5	-3.35	502716660	52343	39.35	9800	9800	9500	12800	6900	9850	9604.27	0.17	-3586	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	690	-20.04	1.37	12	0.72	-475.00	6932.00	20600	20240228	-53.79	4925	20241209	93.30	11300	-15.75	20250108	6690	42.30	20250102	20600	-53.79	20240228	4925	93.30	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
30	20250225	121324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-260	5	-2.64	343396070	35643	26.80	9800	9800	9560	12800	6900	9850	9634.31	0.17	-2232	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	695	-20.19	1.38	12	0.49	-475.00	6932.00	20600	20240228	-53.45	4925	20241209	94.72	11300	-15.13	20250108	6690	43.35	20250102	20600	-53.45	20240228	4925	94.72	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
31	20250225	111321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	-130	5	-1.32	267462960	27750	20.86	9800	9800	9560	12800	6900	9850	9638.30	0.17	-542	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	705	-20.46	1.40	12	0.38	-475.00	6932.00	20600	20240228	-52.82	4925	20241209	97.36	11300	-13.98	20250108	6690	45.29	20250102	20600	-52.82	20240228	4925	97.36	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
32	20250225	101320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	-160	5	-1.62	152023830	15776	11.86	9800	9800	9560	12800	6900	9850	9636.39	0.17	638	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	702	-20.40	1.40	12	0.22	-475.00	6932.00	20600	20240228	-52.96	4925	20241209	96.75	11300	-14.25	20250108	6690	44.84	20250102	20600	-52.96	20240228	4925	96.75	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
33	20250225	091328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	-250	5	-2.54	51247210	5318	4.00	9800	9800	9560	12800	6900	9850	9636.52	0.17	-1180	10270	10060	9780	9570	9290	9920	9430	36	2950	500	6890	10	1	7249175	696	-20.21	1.38	12	0.07	-475.00	6932.00	20600	20240228	-53.40	4925	20241209	94.92	11300	-15.04	20250108	6690	43.50	20250102	20600	-53.40	20240228	4925	94.92	20241209	3.26	N	417840	500	36 억	11977	N	N	N	N
34	20250224	161311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-60	5	-0.61	1292082430	132465	106.14	9880	9990	9500	12880	6940	9910	9753.45	0.08	6475	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	714	-20.74	1.42	12	1.83	-475.00	6932.00	20600	20240228	-52.18	4925	20241209	100.00	11300	-12.83	20250108	6690	47.23	20250102	20600	-52.18	20240228	4925	100.00	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
35	20250224	151312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	-50	5	-0.50	1249812170	128173	102.70	9880	9990	9500	12880	6940	9910	9750.94	0.08	6567	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	715	-20.76	1.42	12	1.77	-475.00	6932.00	20600	20240228	-52.14	4925	20241209	100.20	11300	-12.74	20250108	6690	47.38	20250102	20600	-52.14	20240228	4925	100.20	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
36	20250224	141309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9930	20	2	0.20	1095444550	112500	90.14	9880	9990	9500	12880	6940	9910	9737.24	0.08	4098	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	720	-20.91	1.43	12	1.55	-475.00	6932.00	20600	20240228	-51.80	4925	20241209	101.62	11300	-12.12	20250108	6690	48.43	20250102	20600	-51.80	20240228	4925	101.62	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
37	20250224	131311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-160	5	-1.61	813786490	84081	67.37	9880	9900	9500	12880	6940	9910	9678.52	0.08	5777	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	707	-20.53	1.41	12	1.16	-475.00	6932.00	20600	20240228	-52.67	4925	20241209	97.97	11300	-13.72	20250108	6690	45.74	20250102	20600	-52.67	20240228	4925	97.97	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
38	20250224	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9690	-220	5	-2.22	733703320	75853	60.78	9880	9900	9500	12880	6940	9910	9672.61	0.08	4636	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	702	-20.40	1.40	12	1.05	-475.00	6932.00	20600	20240228	-52.96	4925	20241209	96.75	11300	-14.25	20250108	6690	44.84	20250102	20600	-52.96	20240228	4925	96.75	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
39	20250224	111306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	-280	5	-2.83	681767140	70476	56.47	9880	9900	9500	12880	6940	9910	9673.66	0.08	2209	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	698	-20.27	1.39	12	0.97	-475.00	6932.00	20600	20240228	-53.25	4925	20241209	95.53	11300	-14.78	20250108	6690	43.95	20250102	20600	-53.25	20240228	4925	95.53	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
40	20250224	101305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	-280	5	-2.83	594303950	61347	49.15	9880	9900	9500	12880	6940	9910	9687.48	0.08	3678	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	698	-20.27	1.39	12	0.85	-475.00	6932.00	20600	20240228	-53.25	4925	20241209	95.53	11300	-14.78	20250108	6690	43.95	20250102	20600	-53.25	20240228	4925	95.53	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
41	20250224	091313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	-370	5	-3.73	344077790	35386	28.35	9880	9900	9500	12880	6940	9910	9723.41	0.08	1052	10290	10100	9940	9750	9590	10020	9670	36	2970	500	6930	10	1	7249175	692	-20.08	1.38	12	0.49	-475.00	6932.00	20600	20240228	-53.69	4925	20241209	93.71	11300	-15.58	20250108	6690	42.60	20250102	20600	-53.69	20240228	4925	93.71	20241209	3.18	N	417840	500	36 억	5493	N	N	N	N
42	20250221	161300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	-60	5	-0.60	1212002510	122693	42.64	10130	10130	9780	12960	6980	9970	9877.87	0.18	-7914	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	718	-20.86	1.43	12	1.69	-475.00	6932.00	20600	20240228	-51.89	4925	20241209	101.22	11300	-12.30	20250108	6690	48.13	20250102	20600	-51.89	20240228	4925	101.22	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
43	20250221	151305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	-130	5	-1.30	1156572590	117095	40.69	10130	10130	9780	12960	6980	9970	9876.74	0.18	-7916	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	713	-20.72	1.42	12	1.62	-475.00	6932.00	20600	20240228	-52.23	4925	20241209	99.80	11300	-12.92	20250108	6690	47.09	20250102	20600	-52.23	20240228	4925	99.80	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
44	20250221	141306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9810	-160	5	-1.60	1078025080	109094	37.91	10130	10130	9780	12960	6980	9970	9881.13	0.18	-8140	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	711	-20.65	1.42	12	1.50	-475.00	6932.00	20600	20240228	-52.38	4925	20241209	99.19	11300	-13.19	20250108	6690	46.64	20250102	20600	-52.38	20240228	4925	99.19	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
45	20250221	131306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	-140	5	-1.40	912470720	92232	32.05	10130	10130	9780	12960	6980	9970	9892.71	0.18	-4531	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	713	-20.69	1.42	12	1.27	-475.00	6932.00	20600	20240228	-52.28	4925	20241209	99.59	11300	-13.01	20250108	6690	46.94	20250102	20600	-52.28	20240228	4925	99.59	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
46	20250221	121306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	-130	5	-1.30	817865930	82629	28.72	10130	10130	9780	12960	6980	9970	9897.52	0.18	-5342	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	713	-20.72	1.42	12	1.14	-475.00	6932.00	20600	20240228	-52.23	4925	20241209	99.80	11300	-12.92	20250108	6690	47.09	20250102	20600	-52.23	20240228	4925	99.80	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
47	20250221	111301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-120	5	-1.20	742070700	74925	26.04	10130	10130	9780	12960	6980	9970	9903.65	0.18	-5956	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	714	-20.74	1.42	12	1.03	-475.00	6932.00	20600	20240228	-52.18	4925	20241209	100.00	11300	-12.83	20250108	6690	47.23	20250102	20600	-52.18	20240228	4925	100.00	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
48	20250221	101304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9820	-150	5	-1.50	698202100	70465	24.49	10130	10130	9780	12960	6980	9970	9907.96	0.18	-5219	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	712	-20.67	1.42	12	0.97	-475.00	6932.00	20600	20240228	-52.33	4925	20241209	99.39	11300	-13.10	20250108	6690	46.79	20250102	20600	-52.33	20240228	4925	99.39	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
49	20250221	091307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	60	2	0.60	234074290	23431	8.14	10130	10130	9900	12960	6980	9970	9990.47	0.18	-4386	10430	10200	9980	9750	9530	10315	9865	36	2990	500	6970	10	1	7249175	727	-21.12	1.45	12	0.32	-475.00	6932.00	20600	20240228	-51.31	4925	20241209	103.65	11300	-11.24	20250108	6690	49.93	20250102	20600	-51.31	20240228	4925	103.65	20241209	3.26	N	417840	500	36 억	13407	N	N	N	N
50	20250220	161254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	170	2	1.73	2856014620	286267	172.35	9820	10210	9760	12740	6860	9800	9976.75	0.24	-3691	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	723	-20.99	1.44	12	3.95	-475.00	6932.00	20600	20240228	-51.60	4925	20241209	102.44	11300	-11.77	20250108	6690	49.03	20250102	20600	-51.60	20240228	4925	102.44	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
51	20250220	151301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	100	2	1.02	2769414640	277537	167.10	9820	10210	9760	12740	6860	9800	9978.54	0.24	-3110	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	718	-20.84	1.43	12	3.83	-475.00	6932.00	20600	20240228	-51.94	4925	20241209	101.02	11300	-12.39	20250108	6690	47.98	20250102	20600	-51.94	20240228	4925	101.02	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
52	20250220	141300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	110	2	1.12	2580112200	258455	155.61	9820	10210	9760	12740	6860	9800	9982.83	0.24	-3008	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	718	-20.86	1.43	12	3.57	-475.00	6932.00	20600	20240228	-51.89	4925	20241209	101.22	11300	-12.30	20250108	6690	48.13	20250102	20600	-51.89	20240228	4925	101.22	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
53	20250220	131257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10110	310	2	3.16	2146356770	215210	129.57	9820	10210	9760	12740	6860	9800	9973.31	0.24	-1339	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	733	-21.28	1.46	12	2.97	-475.00	6932.00	20600	20240228	-50.92	4925	20241209	105.28	11300	-10.53	20250108	6690	51.12	20250102	20600	-50.92	20240228	4925	105.28	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
54	20250220	121258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9820	20	2	0.20	1347002800	135753	81.73	9820	10100	9760	12740	6860	9800	9922.45	0.24	-7649	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	712	-20.67	1.42	12	1.87	-475.00	6932.00	20600	20240228	-52.33	4925	20241209	99.39	11300	-13.10	20250108	6690	46.79	20250102	20600	-52.33	20240228	4925	99.39	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
55	20250220	111258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-20	5	-0.20	1290189930	129952	78.24	9820	10100	9760	12740	6860	9800	9928.20	0.24	-6962	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	709	-20.59	1.41	12	1.79	-475.00	6932.00	20600	20240228	-52.52	4925	20241209	98.58	11300	-13.45	20250108	6690	46.19	20250102	20600	-52.52	20240228	4925	98.58	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
56	20250220	101259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	40	2	0.41	1092568310	109839	66.13	9820	10100	9800	12740	6860	9800	9947.00	0.24	-5118	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	713	-20.72	1.42	12	1.52	-475.00	6932.00	20600	20240228	-52.23	4925	20241209	99.80	11300	-12.92	20250108	6690	47.09	20250102	20600	-52.23	20240228	4925	99.80	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
57	20250220	091302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9890	90	2	0.92	662379810	66221	39.87	9820	10100	9820	12740	6860	9800	10002.56	0.24	-5369	10146	9972	9816	9642	9486	9895	9565	36	2940	500	6860	10	1	7249175	717	-20.82	1.43	12	0.91	-475.00	6932.00	20600	20240228	-51.99	4925	20241209	100.81	11300	-12.48	20250108	6690	47.83	20250102	20600	-51.99	20240228	4925	100.81	20241209	3.08	N	417840	500	36 억	17098	N	N	N	N
58	20250219	161253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	-150	5	-1.51	1604192590	163480	30.21	9960	9990	9660	12930	6970	9950	9812.82	0.39	-10946	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	710	-20.63	1.41	12	2.26	-475.00	6932.00	20600	20240228	-52.43	4925	20241209	98.98	11300	-13.27	20250108	6690	46.49	20250102	20600	-52.43	20240228	4925	98.98	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
59	20250219	151256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9810	-140	5	-1.41	1516406630	154515	28.55	9960	9990	9660	12930	6970	9950	9813.97	0.39	-9535	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	711	-20.65	1.42	12	2.13	-475.00	6932.00	20600	20240228	-52.38	4925	20241209	99.19	11300	-13.19	20250108	6690	46.64	20250102	20600	-52.38	20240228	4925	99.19	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
60	20250219	141252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	-230	5	-2.31	1422046880	144852	26.77	9960	9990	9660	12930	6970	9950	9817.23	0.39	-4931	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	705	-20.46	1.40	12	2.00	-475.00	6932.00	20600	20240228	-52.82	4925	20241209	97.36	11300	-13.98	20250108	6690	45.29	20250102	20600	-52.82	20240228	4925	97.36	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
61	20250219	131253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9750	-200	5	-2.01	1239767950	126142	23.31	9960	9990	9660	12930	6970	9950	9828.35	0.39	-6562	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	707	-20.53	1.41	12	1.74	-475.00	6932.00	20600	20240228	-52.67	4925	20241209	97.97	11300	-13.72	20250108	6690	45.74	20250102	20600	-52.67	20240228	4925	97.97	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
62	20250219	121253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-170	5	-1.71	1125837970	114477	21.16	9960	9990	9660	12930	6970	9950	9834.61	0.39	-3609	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	709	-20.59	1.41	12	1.58	-475.00	6932.00	20600	20240228	-52.52	4925	20241209	98.58	11300	-13.45	20250108	6690	46.19	20250102	20600	-52.52	20240228	4925	98.58	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
63	20250219	111253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	-160	5	-1.61	995284200	101122	18.69	9960	9990	9660	12930	6970	9950	9842.40	0.39	-3001	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	710	-20.61	1.41	12	1.39	-475.00	6932.00	20600	20240228	-52.48	4925	20241209	98.78	11300	-13.36	20250108	6690	46.34	20250102	20600	-52.48	20240228	4925	98.78	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
64	20250219	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9840	-110	5	-1.11	761974420	77162	14.26	9960	9990	9750	12930	6970	9950	9874.99	0.39	-6149	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	713	-20.72	1.42	12	1.06	-475.00	6932.00	20600	20240228	-52.23	4925	20241209	99.80	11300	-12.92	20250108	6690	47.09	20250102	20600	-52.23	20240228	4925	99.80	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
65	20250219	091256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9980	30	2	0.30	220394120	22225	4.11	9960	9990	9820	12930	6970	9950	9916.49	0.39	695	10383	10166	9853	9636	9323	10275	9745	36	2980	500	6960	10	1	7249175	723	-21.01	1.44	12	0.31	-475.00	6932.00	20600	20240228	-51.55	4925	20241209	102.64	11300	-11.68	20250108	6690	49.18	20250102	20600	-51.55	20240228	4925	102.64	20241209	3.02	N	417840	500	36 억	27953	N	N	N	N
66	20250218	161248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	160	2	1.63	5251706800	537249	87.30	9640	10070	9540	12720	6860	9790	9774.01	0.83	-32718	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	721	-20.95	1.44	12	7.41	-475.00	6932.00	20600	20240228	-51.70	4925	20241209	102.03	11300	-11.95	20250108	6690	48.73	20250102	20600	-51.70	20240228	4925	102.03	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
67	20250218	151250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-30	5	-0.31	5078156120	519608	84.43	9640	10070	9540	12720	6860	9790	9772.67	0.83	-31467	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	708	-20.55	1.41	12	7.17	-475.00	6932.00	20600	20240228	-52.62	4925	20241209	98.17	11300	-13.63	20250108	6690	45.89	20250102	20600	-52.62	20240228	4925	98.17	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
68	20250218	141252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	-10	5	-0.10	4744065880	485403	78.88	9640	10070	9540	12720	6860	9790	9773.06	0.83	-20658	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	709	-20.59	1.41	12	6.70	-475.00	6932.00	20600	20240228	-52.52	4925	20241209	98.58	11300	-13.45	20250108	6690	46.19	20250102	20600	-52.52	20240228	4925	98.58	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
69	20250218	131248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	60	2	0.61	4461112510	456565	74.19	9640	10070	9540	12720	6860	9790	9770.55	0.83	-18281	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	714	-20.74	1.42	12	6.30	-475.00	6932.00	20600	20240228	-52.18	4925	20241209	100.00	11300	-12.83	20250108	6690	47.23	20250102	20600	-52.18	20240228	4925	100.00	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
70	20250218	121251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	130	2	1.33	4045384770	414425	67.34	9640	10070	9540	12720	6860	9790	9760.63	0.83	-16744	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	719	-20.88	1.43	12	5.72	-475.00	6932.00	20600	20240228	-51.84	4925	20241209	101.42	11300	-12.21	20250108	6690	48.28	20250102	20600	-51.84	20240228	4925	101.42	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
71	20250218	111248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9970	180	2	1.84	3058767050	315486	51.26	9640	9970	9540	12720	6860	9790	9691.84	0.83	-15185	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	723	-20.99	1.44	12	4.35	-475.00	6932.00	20600	20240228	-51.60	4925	20241209	102.44	11300	-11.77	20250108	6690	49.03	20250102	20600	-51.60	20240228	4925	102.44	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
72	20250218	101248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-170	5	-1.74	1799527710	186725	30.34	9640	9770	9540	12720	6860	9790	9627.30	0.83	1572	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	697	-20.25	1.39	12	2.58	-475.00	6932.00	20600	20240228	-53.30	4925	20241209	95.33	11300	-14.87	20250108	6690	43.80	20250102	20600	-53.30	20240228	4925	95.33	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
73	20250218	091252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	-180	5	-1.84	877326370	90884	14.77	9640	9740	9570	12720	6860	9790	9633.46	0.83	2843	10723	10256	9323	8856	7923	10490	9090	36	2930	500	6850	10	1	7249175	697	-20.23	1.39	12	1.25	-475.00	6932.00	20600	20240228	-53.35	4925	20241209	95.13	11300	-14.96	20250108	6690	43.65	20250102	20600	-53.35	20240228	4925	95.13	20241209	3.01	N	417840	500	36 억	60145	N	N	N	N
74	20250217	161248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9790	1450	2	17.39	5534681840	599012	842.63	8480	9790	8390	10840	5840	8340	9235.90	0.89	-4645	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	710	-20.61	1.41	12	8.26	-475.00	6932.00	20600	20240228	-52.48	4925	20241209	98.78	11300	-13.36	20250108	6690	46.34	20250102	20600	-52.48	20240228	4925	98.78	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
75	20250217	151245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	1140	2	13.67	3761111910	414664	583.31	8480	9540	8390	10840	5840	8340	9070.26	0.89	-9138	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	687	-19.96	1.37	12	5.72	-475.00	6932.00	20600	20240228	-53.98	4925	20241209	92.49	11300	-16.11	20250108	6690	41.70	20250102	20600	-53.98	20240228	4925	92.49	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
76	20250217	141244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	510	2	6.12	1667576780	188953	265.80	8480	9200	8390	10840	5840	8340	8825.35	0.89	12284	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	642	-18.63	1.28	12	2.61	-475.00	6932.00	20600	20240228	-57.04	4925	20241209	79.70	11300	-21.68	20250108	6690	32.29	20250102	20600	-57.04	20240228	4925	79.70	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
77	20250217	131250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	580	2	6.95	1537703230	174258	245.13	8480	9200	8390	10840	5840	8340	8824.29	0.89	10013	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	647	-18.78	1.29	12	2.40	-475.00	6932.00	20600	20240228	-56.70	4925	20241209	81.12	11300	-21.06	20250108	6690	33.33	20250102	20600	-56.70	20240228	4925	81.12	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
78	20250217	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	540	2	6.47	867097260	99377	139.79	8480	8980	8390	10840	5840	8340	8725.33	0.89	9073	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	644	-18.69	1.28	12	1.37	-475.00	6932.00	20600	20240228	-56.89	4925	20241209	80.30	11300	-21.42	20250108	6690	32.74	20250102	20600	-56.89	20240228	4925	80.30	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
79	20250217	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	540	2	6.47	723030160	83050	116.83	8480	8980	8390	10840	5840	8340	8705.96	0.89	8329	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	644	-18.69	1.28	12	1.15	-475.00	6932.00	20600	20240228	-56.89	4925	20241209	80.30	11300	-21.42	20250108	6690	32.74	20250102	20600	-56.89	20240228	4925	80.30	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
80	20250217	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	360	2	4.32	299978120	34995	49.23	8480	8700	8390	10840	5840	8340	8572.03	0.89	5843	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	631	-18.32	1.26	12	0.48	-475.00	6932.00	20600	20240228	-57.77	4925	20241209	76.65	11300	-23.01	20250108	6690	30.04	20250102	20600	-57.77	20240228	4925	76.65	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
81	20250217	091246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	230	2	2.76	60192370	7079	9.96	8480	8650	8390	10840	5840	8340	8502.95	0.89	1114	8840	8590	8420	8170	8000	8505	8085	36	2500	500	5830	10	1	7249175	621	-18.04	1.24	12	0.10	-475.00	6932.00	20600	20240228	-58.40	4925	20241209	74.01	11300	-24.16	20250108	6690	28.10	20250102	20600	-58.40	20240228	4925	74.01	20241209	3.03	N	417840	500	36 억	64796	N	N	N	N
82	20250214	161238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	-80	5	-0.95	595871740	70669	133.93	8540	8670	8250	10940	5900	8420	8431.91	0.77	8985	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	605	-17.56	1.20	12	0.97	-475.00	6932.00	20600	20240228	-59.51	4925	20241209	69.34	11300	-26.19	20250108	6690	24.66	20250102	20600	-59.51	20240228	4925	69.34	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
83	20250214	151238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	0	3	0.00	525922550	62274	118.02	8540	8670	8250	10940	5900	8420	8445.30	0.77	4031	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	610	-17.73	1.21	12	0.86	-475.00	6932.00	20600	20240228	-59.13	4925	20241209	70.96	11300	-25.49	20250108	6690	25.86	20250102	20600	-59.13	20240228	4925	70.96	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
84	20250214	141238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	70	2	0.83	457968320	54174	102.67	8540	8670	8250	10940	5900	8420	8453.66	0.77	4296	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	615	-17.87	1.22	12	0.75	-475.00	6932.00	20600	20240228	-58.79	4925	20241209	72.39	11300	-24.87	20250108	6690	26.91	20250102	20600	-58.79	20240228	4925	72.39	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
85	20250214	131241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	130	2	1.54	406329760	48113	91.19	8540	8670	8250	10940	5900	8420	8445.32	0.77	4956	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	620	-18.00	1.23	12	0.66	-475.00	6932.00	20600	20240228	-58.50	4925	20241209	73.60	11300	-24.34	20250108	6690	27.80	20250102	20600	-58.50	20240228	4925	73.60	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
86	20250214	121238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	110	2	1.31	367716630	43594	82.62	8540	8670	8250	10940	5900	8420	8435.03	0.77	5991	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	618	-17.96	1.23	12	0.60	-475.00	6932.00	20600	20240228	-58.59	4925	20241209	73.20	11300	-24.51	20250108	6690	27.50	20250102	20600	-58.59	20240228	4925	73.20	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
87	20250214	111233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	0	3	0.00	252314990	30119	57.08	8540	8540	8250	10940	5900	8420	8377.27	0.77	1102	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	610	-17.73	1.21	12	0.42	-475.00	6932.00	20600	20240228	-59.13	4925	20241209	70.96	11300	-25.49	20250108	6690	25.86	20250102	20600	-59.13	20240228	4925	70.96	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
88	20250214	101234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	50	2	0.59	222775230	26601	50.42	8540	8540	8250	10940	5900	8420	8374.69	0.77	-71	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	614	-17.83	1.22	12	0.37	-475.00	6932.00	20600	20240228	-58.88	4925	20241209	71.98	11300	-25.04	20250108	6690	26.61	20250102	20600	-58.88	20240228	4925	71.98	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
89	20250214	091239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	-30	5	-0.36	47752660	5660	10.73	8540	8540	8370	10940	5900	8420	8436.87	0.77	1831	8813	8616	8343	8146	7873	8715	8245	36	2520	500	5890	10	1	7249175	608	-17.66	1.21	12	0.08	-475.00	6932.00	20600	20240228	-59.27	4925	20241209	70.36	11300	-25.75	20250108	6690	25.41	20250102	20600	-59.27	20240228	4925	70.36	20241209	3.01	N	417840	500	36 억	55812	N	N	N	N
90	20250213	161228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	310	2	3.82	437521900	52354	102.89	8070	8540	8070	10540	5680	8110	8356.98	0.58	13900	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	610	-17.73	1.21	12	0.72	-475.00	6932.00	20600	20240228	-59.13	4925	20241209	70.96	11300	-25.49	20250108	6690	25.86	20250102	20600	-59.13	20240228	4925	70.96	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
91	20250213	151229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	370	2	4.56	411825270	49307	96.91	8070	8540	8070	10540	5680	8110	8352.27	0.58	12956	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	615	-17.85	1.22	12	0.68	-475.00	6932.00	20600	20240228	-58.83	4925	20241209	72.18	11300	-24.96	20250108	6690	26.76	20250102	20600	-58.83	20240228	4925	72.18	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
92	20250213	141225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	340	2	4.19	351466450	42184	82.91	8070	8480	8070	10540	5680	8110	8331.75	0.58	12822	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	613	-17.79	1.22	12	0.58	-475.00	6932.00	20600	20240228	-58.98	4925	20241209	71.57	11300	-25.22	20250108	6690	26.31	20250102	20600	-58.98	20240228	4925	71.57	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
93	20250213	131226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	280	2	3.45	306867650	36889	72.50	8070	8460	8070	10540	5680	8110	8318.68	0.58	10942	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	608	-17.66	1.21	12	0.51	-475.00	6932.00	20600	20240228	-59.27	4925	20241209	70.36	11300	-25.75	20250108	6690	25.41	20250102	20600	-59.27	20240228	4925	70.36	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
94	20250213	121225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	240	2	2.96	233270370	28140	55.31	8070	8450	8070	10540	5680	8110	8289.64	0.58	11106	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	605	-17.58	1.20	12	0.39	-475.00	6932.00	20600	20240228	-59.47	4925	20241209	69.54	11300	-26.11	20250108	6690	24.81	20250102	20600	-59.47	20240228	4925	69.54	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
95	20250213	111224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	210	2	2.59	213273920	25736	50.58	8070	8450	8070	10540	5680	8110	8286.99	0.58	11000	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	603	-17.52	1.20	12	0.36	-475.00	6932.00	20600	20240228	-59.61	4925	20241209	68.93	11300	-26.37	20250108	6690	24.36	20250102	20600	-59.61	20240228	4925	68.93	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
96	20250213	101226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	230	2	2.84	170614800	20614	40.51	8070	8450	8070	10540	5680	8110	8276.65	0.58	11329	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	605	-17.56	1.20	12	0.28	-475.00	6932.00	20600	20240228	-59.51	4925	20241209	69.34	11300	-26.19	20250108	6690	24.66	20250102	20600	-59.51	20240228	4925	69.34	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
97	20250213	091219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	240	2	2.96	25911950	3170	6.23	8070	8350	8070	10540	5680	8110	8174.12	0.58	1055	8863	8486	8243	7866	7623	8365	7745	36	2430	500	5670	10	1	7249175	605	-17.58	1.20	12	0.04	-475.00	6932.00	20600	20240228	-59.47	4925	20241209	69.54	11300	-26.11	20250108	6690	24.81	20250102	20600	-59.47	20240228	4925	69.54	20241209	3.01	N	417840	500	36 억	41912	N	N	N	N
98	20250212	161216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	-400	5	-4.70	415327910	50409	88.02	8620	8620	8000	11060	5960	8510	8239.56	0.46	8398	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	588	-17.07	1.17	12	0.70	-475.00	6932.00	20600	20240228	-60.63	4925	20241209	64.67	11300	-28.23	20250108	6690	21.23	20250102	20600	-60.63	20240228	4925	64.67	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
99	20250212	151215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-390	5	-4.58	388711900	47129	82.29	8620	8620	8000	11060	5960	8510	8247.83	0.46	8544	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	589	-17.09	1.17	12	0.65	-475.00	6932.00	20600	20240228	-60.58	4925	20241209	64.87	11300	-28.14	20250108	6690	21.38	20250102	20600	-60.58	20240228	4925	64.87	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
100	20250212	141217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	-320	5	-3.76	299824390	36224	63.25	8620	8620	8000	11060	5960	8510	8276.95	0.46	4165	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	594	-17.24	1.18	12	0.50	-475.00	6932.00	20600	20240228	-60.24	4925	20241209	66.29	11300	-27.52	20250108	6690	22.42	20250102	20600	-60.24	20240228	4925	66.29	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
101	20250212	131220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-290	5	-3.41	261651990	31570	55.12	8620	8620	8000	11060	5960	8510	8287.99	0.46	3995	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	596	-17.31	1.19	12	0.44	-475.00	6932.00	20600	20240228	-60.10	4925	20241209	66.90	11300	-27.26	20250108	6690	22.87	20250102	20600	-60.10	20240228	4925	66.90	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
102	20250212	121215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	-180	5	-2.12	226504230	27316	47.70	8620	8620	8000	11060	5960	8510	8292.00	0.46	4545	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	604	-17.54	1.20	12	0.38	-475.00	6932.00	20600	20240228	-59.56	4925	20241209	69.14	11300	-26.28	20250108	6690	24.51	20250102	20600	-59.56	20240228	4925	69.14	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
103	20250212	111214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	-180	5	-2.12	176022220	21251	37.11	8620	8620	8000	11060	5960	8510	8283.01	0.46	2207	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	604	-17.54	1.20	12	0.29	-475.00	6932.00	20600	20240228	-59.56	4925	20241209	69.14	11300	-26.28	20250108	6690	24.51	20250102	20600	-59.56	20240228	4925	69.14	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
104	20250212	101208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	-150	5	-1.76	163402160	19735	34.46	8620	8620	8000	11060	5960	8510	8279.82	0.46	1536	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	606	-17.60	1.21	12	0.27	-475.00	6932.00	20600	20240228	-59.42	4925	20241209	69.75	11300	-26.02	20250108	6690	24.96	20250102	20600	-59.42	20240228	4925	69.75	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
105	20250212	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	-170	5	-2.00	41844290	4973	8.68	8620	8620	8250	11060	5960	8510	8414.30	0.46	-1687	8783	8646	8573	8436	8363	8610	8400	36	2550	500	5950	10	1	7249175	605	-17.56	1.20	12	0.07	-475.00	6932.00	20600	20240228	-59.51	4925	20241209	69.34	11300	-26.19	20250108	6690	24.66	20250102	20600	-59.51	20240228	4925	69.34	20241209	3.03	N	417840	500	36 억	33520	N	N	N	N
106	20250211	161219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-200	5	-2.30	489952990	57187	64.28	8710	8710	8500	11320	6100	8710	8567.57	0.57	-7840	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	617	-17.92	1.23	12	0.79	-475.00	6932.00	20600	20240228	-58.69	4925	20241209	72.79	11300	-24.69	20250108	6690	27.20	20250102	20600	-58.69	20240228	4925	72.79	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
107	20250211	151220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-200	5	-2.30	479949200	56012	62.96	8710	8710	8500	11320	6100	8710	8568.69	0.57	-7800	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	617	-17.92	1.23	12	0.77	-475.00	6932.00	20600	20240228	-58.69	4925	20241209	72.79	11300	-24.69	20250108	6690	27.20	20250102	20600	-58.69	20240228	4925	72.79	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
108	20250211	141218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	-170	5	-1.95	408101180	47599	53.50	8710	8710	8500	11320	6100	8710	8573.73	0.57	-6684	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	619	-17.98	1.23	12	0.66	-475.00	6932.00	20600	20240228	-58.54	4925	20241209	73.40	11300	-24.42	20250108	6690	27.65	20250102	20600	-58.54	20240228	4925	73.40	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
109	20250211	131219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-200	5	-2.30	393086980	45844	51.53	8710	8710	8500	11320	6100	8710	8574.45	0.57	-6218	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	617	-17.92	1.23	12	0.63	-475.00	6932.00	20600	20240228	-58.69	4925	20241209	72.79	11300	-24.69	20250108	6690	27.20	20250102	20600	-58.69	20240228	4925	72.79	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
110	20250211	121217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-190	5	-2.18	345300910	40228	45.22	8710	8710	8500	11320	6100	8710	8583.60	0.57	-6242	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	618	-17.94	1.23	12	0.55	-475.00	6932.00	20600	20240228	-58.64	4925	20241209	72.99	11300	-24.60	20250108	6690	27.35	20250102	20600	-58.64	20240228	4925	72.99	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
111	20250211	111218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-190	5	-2.18	298357800	34745	39.05	8710	8710	8500	11320	6100	8710	8587.07	0.57	-4260	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	618	-17.94	1.23	12	0.48	-475.00	6932.00	20600	20240228	-58.64	4925	20241209	72.99	11300	-24.60	20250108	6690	27.35	20250102	20600	-58.64	20240228	4925	72.99	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
112	20250211	101216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-90	5	-1.03	209033390	24294	27.31	8710	8710	8540	11320	6100	8710	8604.32	0.57	-2312	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	625	-18.15	1.24	12	0.34	-475.00	6932.00	20600	20240228	-58.16	4925	20241209	75.03	11300	-23.72	20250108	6690	28.85	20250102	20600	-58.16	20240228	4925	75.03	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
113	20250211	091224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-70	5	-0.80	50145390	5806	6.53	8710	8710	8580	11320	6100	8710	8636.82	0.57	-1352	9076	8892	8566	8382	8056	8985	8475	36	2610	500	6090	10	1	7249175	626	-18.19	1.25	12	0.08	-475.00	6932.00	20600	20240228	-58.06	4925	20241209	75.43	11300	-23.54	20250108	6690	29.15	20250102	20600	-58.06	20240228	4925	75.43	20241209	2.95	N	417840	500	36 억	41125	N	N	N	N
114	20250210	161210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	160	2	1.87	753642870	88110	99.48	8510	8750	8240	11110	5990	8550	8553.37	0.41	11789	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	631	-18.34	1.26	12	1.22	-475.00	6932.00	20600	20240228	-57.72	4925	20241209	76.85	11300	-22.92	20250108	6690	30.19	20250102	20600	-57.72	20240228	4925	76.85	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
115	20250210	151211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	170	2	1.99	721643640	84434	95.32	8510	8750	8240	11110	5990	8550	8546.84	0.41	12737	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	632	-18.36	1.26	12	1.16	-475.00	6932.00	20600	20240228	-57.67	4925	20241209	77.06	11300	-22.83	20250108	6690	30.34	20250102	20600	-57.67	20240228	4925	77.06	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
116	20250210	141209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	50	2	0.58	459143010	54220	61.21	8510	8650	8240	11110	5990	8550	8468.15	0.41	8906	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	623	-18.11	1.24	12	0.75	-475.00	6932.00	20600	20240228	-58.25	4925	20241209	74.62	11300	-23.89	20250108	6690	28.55	20250102	20600	-58.25	20240228	4925	74.62	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
117	20250210	131213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	70	2	0.82	367826540	43541	49.16	8510	8650	8240	11110	5990	8550	8447.82	0.41	5399	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	625	-18.15	1.24	12	0.60	-475.00	6932.00	20600	20240228	-58.16	4925	20241209	75.03	11300	-23.72	20250108	6690	28.85	20250102	20600	-58.16	20240228	4925	75.03	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
118	20250210	121206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	10	2	0.12	310969550	36933	41.70	8510	8600	8240	11110	5990	8550	8419.83	0.41	5285	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	621	-18.02	1.23	12	0.51	-475.00	6932.00	20600	20240228	-58.45	4925	20241209	73.81	11300	-24.25	20250108	6690	27.95	20250102	20600	-58.45	20240228	4925	73.81	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
119	20250210	111202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	-150	5	-1.75	242541450	28907	32.64	8510	8550	8240	11110	5990	8550	8390.41	0.41	5844	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	609	-17.68	1.21	12	0.40	-475.00	6932.00	20600	20240228	-59.22	4925	20241209	70.56	11300	-25.66	20250108	6690	25.56	20250102	20600	-59.22	20240228	4925	70.56	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
120	20250210	101201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	-170	5	-1.99	126309680	15119	17.07	8510	8550	8240	11110	5990	8550	8354.37	0.41	2903	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	607	-17.64	1.21	12	0.21	-475.00	6932.00	20600	20240228	-59.32	4925	20241209	70.15	11300	-25.84	20250108	6690	25.26	20250102	20600	-59.32	20240228	4925	70.15	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
121	20250210	091201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	-210	5	-2.46	50499460	6033	6.81	8510	8550	8240	11110	5990	8550	8370.54	0.41	238	8890	8720	8530	8360	8170	8625	8265	36	2560	500	5980	10	1	7249175	605	-17.56	1.20	12	0.08	-475.00	6932.00	20600	20240228	-59.51	4925	20241209	69.34	11300	-26.19	20250108	6690	24.66	20250102	20600	-59.51	20240228	4925	69.34	20241209	2.96	N	417840	500	36 억	29534	N	N	N	N
122	20250207	161148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	120	2	1.42	752622670	88181	171.73	8590	8700	8340	10950	5910	8430	8534.95	0.57	-11726	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	620	-18.00	1.23	12	1.22	-475.00	6932.00	20600	20240228	-58.50	4925	20241209	73.60	11300	-24.34	20250108	6690	27.80	20250102	20600	-58.50	20240228	4925	73.60	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
123	20250207	151150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	130	2	1.54	701765260	82219	160.12	8590	8700	8340	10950	5910	8430	8535.32	0.57	-11446	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	621	-18.02	1.23	12	1.13	-475.00	6932.00	20600	20240228	-58.45	4925	20241209	73.81	11300	-24.25	20250108	6690	27.95	20250102	20600	-58.45	20240228	4925	73.81	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
124	20250207	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	180	2	2.14	665690950	78019	151.94	8590	8700	8340	10950	5910	8430	8532.42	0.57	-11363	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	624	-18.13	1.24	12	1.08	-475.00	6932.00	20600	20240228	-58.20	4925	20241209	74.82	11300	-23.81	20250108	6690	28.70	20250102	20600	-58.20	20240228	4925	74.82	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
125	20250207	131147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	150	2	1.78	614027080	72014	140.24	8590	8700	8340	10950	5910	8430	8526.50	0.57	-12381	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	622	-18.06	1.24	12	0.99	-475.00	6932.00	20600	20240228	-58.35	4925	20241209	74.21	11300	-24.07	20250108	6690	28.25	20250102	20600	-58.35	20240228	4925	74.21	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
126	20250207	121146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	160	2	1.90	461885660	54394	105.93	8590	8680	8340	10950	5910	8430	8491.48	0.57	-7660	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	623	-18.08	1.24	12	0.75	-475.00	6932.00	20600	20240228	-58.30	4925	20241209	74.42	11300	-23.98	20250108	6690	28.40	20250102	20600	-58.30	20240228	4925	74.42	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
127	20250207	111143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	70	2	0.83	327442660	38701	75.37	8590	8680	8340	10950	5910	8430	8460.83	0.57	-4963	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	616	-17.89	1.23	12	0.53	-475.00	6932.00	20600	20240228	-58.74	4925	20241209	72.59	11300	-24.78	20250108	6690	27.06	20250102	20600	-58.74	20240228	4925	72.59	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
128	20250207	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	10	2	0.12	254623250	30076	58.57	8590	8680	8340	10950	5910	8430	8465.99	0.57	-5330	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	612	-17.77	1.22	12	0.41	-475.00	6932.00	20600	20240228	-59.03	4925	20241209	71.37	11300	-25.31	20250108	6690	26.16	20250102	20600	-59.03	20240228	4925	71.37	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
129	20250207	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	60	2	0.71	78845600	9255	18.02	8590	8680	8430	10950	5910	8430	8519.24	0.57	-3866	8603	8516	8343	8256	8083	8560	8300	36	2520	500	5900	10	1	7249175	615	-17.87	1.22	12	0.13	-475.00	6932.00	20600	20240228	-58.79	4925	20241209	72.39	11300	-24.87	20250108	6690	26.91	20250102	20600	-58.79	20240228	4925	72.39	20241209	2.97	N	417840	500	36 억	41338	N	N	N	N
130	20250206	161118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	200	2	2.43	422270180	50748	62.05	8400	8430	8170	10690	5770	8230	8320.75	0.55	1265	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	611	-17.75	1.22	12	0.70	-475.00	6932.00	20600	20240228	-59.08	4925	20241209	71.17	11300	-25.40	20250108	6690	26.01	20250102	20600	-59.08	20240228	4925	71.17	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
131	20250206	151124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	150	2	1.82	373901080	44992	55.01	8400	8410	8170	10690	5770	8230	8310.39	0.55	1025	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	607	-17.64	1.21	12	0.62	-475.00	6932.00	20600	20240228	-59.32	4925	20241209	70.15	11300	-25.84	20250108	6690	25.26	20250102	20600	-59.32	20240228	4925	70.15	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
132	20250206	141123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	50	2	0.61	294020390	35395	43.28	8400	8410	8170	10690	5770	8230	8306.84	0.55	-5988	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	600	-17.43	1.19	12	0.49	-475.00	6932.00	20600	20240228	-59.81	4925	20241209	68.12	11300	-26.73	20250108	6690	23.77	20250102	20600	-59.81	20240228	4925	68.12	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
133	20250206	131120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	130	2	1.58	267001810	32146	39.31	8400	8410	8170	10690	5770	8230	8305.92	0.55	-4736	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	606	-17.60	1.21	12	0.44	-475.00	6932.00	20600	20240228	-59.42	4925	20241209	69.75	11300	-26.02	20250108	6690	24.96	20250102	20600	-59.42	20240228	4925	69.75	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
134	20250206	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	120	2	1.46	218837630	26360	32.23	8400	8410	8170	10690	5770	8230	8301.89	0.55	-4254	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	605	-17.58	1.20	12	0.36	-475.00	6932.00	20600	20240228	-59.47	4925	20241209	69.54	11300	-26.11	20250108	6690	24.81	20250102	20600	-59.47	20240228	4925	69.54	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
135	20250206	111113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	20	2	0.24	170315340	20542	25.12	8400	8410	8170	10690	5770	8230	8291.08	0.55	-5341	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	598	-17.37	1.19	12	0.28	-475.00	6932.00	20600	20240228	-59.95	4925	20241209	67.51	11300	-26.99	20250108	6690	23.32	20250102	20600	-59.95	20240228	4925	67.51	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
136	20250206	101112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	0	3	0.00	142503140	17154	20.97	8400	8410	8170	10690	5770	8230	8307.29	0.55	-4960	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	597	-17.33	1.19	12	0.24	-475.00	6932.00	20600	20240228	-60.05	4925	20241209	67.11	11300	-27.17	20250108	6690	23.02	20250102	20600	-60.05	20240228	4925	67.11	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
137	20250206	091125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	100	2	1.22	27592970	3312	4.05	8400	8410	8270	10690	5770	8230	8331.27	0.55	-557	8970	8600	8320	7950	7670	8460	7810	36	2460	500	5760	10	1	7249175	604	-17.54	1.20	12	0.05	-475.00	6932.00	20600	20240228	-59.56	4925	20241209	69.14	11300	-26.28	20250108	6690	24.51	20250102	20600	-59.56	20240228	4925	69.14	20241209	3.03	N	417840	500	36 억	40084	N	N	N	N
138	20250205	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-150	5	-1.79	675782830	81206	42.08	8690	8690	8040	10890	5870	8380	8322.12	0.62	-4043	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	597	-17.33	1.19	12	1.12	-475.00	6932.00	20600	20240228	-60.05	4925	20241209	67.11	11300	-27.17	20250108	6690	23.02	20250102	20600	-60.05	20240228	4925	67.11	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
139	20250205	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-150	5	-1.79	631289410	75803	39.28	8690	8690	8040	10890	5870	8380	8328.03	0.62	-3084	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	597	-17.33	1.19	12	1.05	-475.00	6932.00	20600	20240228	-60.05	4925	20241209	67.11	11300	-27.17	20250108	6690	23.02	20250102	20600	-60.05	20240228	4925	67.11	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
140	20250205	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-150	5	-1.79	559336440	67093	34.77	8690	8690	8040	10890	5870	8380	8336.73	0.62	-5678	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	597	-17.33	1.19	12	0.93	-475.00	6932.00	20600	20240228	-60.05	4925	20241209	67.11	11300	-27.17	20250108	6690	23.02	20250102	20600	-60.05	20240228	4925	67.11	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
141	20250205	131108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-100	5	-1.19	448843560	53674	27.82	8690	8690	8040	10890	5870	8380	8362.40	0.62	-1451	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	600	-17.43	1.19	12	0.74	-475.00	6932.00	20600	20240228	-59.81	4925	20241209	68.12	11300	-26.73	20250108	6690	23.77	20250102	20600	-59.81	20240228	4925	68.12	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
142	20250205	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	60	2	0.72	411779140	49218	25.51	8690	8690	8040	10890	5870	8380	8366.43	0.62	-326	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	612	-17.77	1.22	12	0.68	-475.00	6932.00	20600	20240228	-59.03	4925	20241209	71.37	11300	-25.31	20250108	6690	26.16	20250102	20600	-59.03	20240228	4925	71.37	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
143	20250205	111106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-100	5	-1.19	356236850	42558	22.06	8690	8690	8040	10890	5870	8380	8370.62	0.62	-3566	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	600	-17.43	1.19	12	0.59	-475.00	6932.00	20600	20240228	-59.81	4925	20241209	68.12	11300	-26.73	20250108	6690	23.77	20250102	20600	-59.81	20240228	4925	68.12	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
144	20250205	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-90	5	-1.07	243450900	28925	14.99	8690	8690	8040	10890	5870	8380	8416.63	0.62	-1788	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	601	-17.45	1.20	12	0.40	-475.00	6932.00	20600	20240228	-59.76	4925	20241209	68.32	11300	-26.64	20250108	6690	23.92	20250102	20600	-59.76	20240228	4925	68.32	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
145	20250205	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	110	2	1.31	78841270	9243	4.79	8690	8690	8480	10890	5870	8380	8529.84	0.62	-1878	9273	8826	8353	7906	7433	9050	8130	36	2510	500	5860	10	1	7249175	615	-17.87	1.22	12	0.13	-475.00	6932.00	20600	20240228	-58.79	4925	20241209	72.39	11300	-24.87	20250108	6690	26.91	20250102	20600	-58.79	20240228	4925	72.39	20241209	3.29	N	417840	500	36 억	44841	N	N	N	N
146	20250204	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	570	2	7.30	1607267280	190702	152.88	7880	8800	7880	10150	5470	7810	8428.36	0.47	10587	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	607	-17.64	1.21	12	2.63	-475.00	6932.00	20600	20240228	-59.32	4925	20241209	70.15	11300	-25.84	20250108	6690	25.26	20250102	20600	-59.32	20240228	4925	70.15	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
147	20250204	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	500	2	6.40	1536935160	182260	146.11	7880	8800	7880	10150	5470	7810	8432.82	0.47	9074	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	602	-17.49	1.20	12	2.51	-475.00	6932.00	20600	20240228	-59.66	4925	20241209	68.73	11300	-26.46	20250108	6690	24.22	20250102	20600	-59.66	20240228	4925	68.73	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
148	20250204	141056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	530	2	6.79	1381527470	163569	131.13	7880	8800	7880	10150	5470	7810	8446.34	0.47	2652	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	605	-17.56	1.20	12	2.26	-475.00	6932.00	20600	20240228	-59.51	4925	20241209	69.34	11300	-26.19	20250108	6690	24.66	20250102	20600	-59.51	20240228	4925	69.34	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
149	20250204	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	630	2	8.07	1274090510	150746	120.85	7880	8800	7880	10150	5470	7810	8452.12	0.47	812	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	612	-17.77	1.22	12	2.08	-475.00	6932.00	20600	20240228	-59.03	4925	20241209	71.37	11300	-25.31	20250108	6690	26.16	20250102	20600	-59.03	20240228	4925	71.37	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
150	20250204	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	710	2	9.09	1167683050	138220	110.81	7880	8800	7880	10150	5470	7810	8448.23	0.47	415	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	618	-17.94	1.23	12	1.91	-475.00	6932.00	20600	20240228	-58.64	4925	20241209	72.99	11300	-24.60	20250108	6690	27.35	20250102	20600	-58.64	20240228	4925	72.99	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
151	20250204	111051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	850	2	10.88	590714390	71231	57.10	7880	8660	7880	10150	5470	7810	8293.28	0.47	9880	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	628	-18.23	1.25	12	0.98	-475.00	6932.00	20600	20240228	-57.96	4925	20241209	75.84	11300	-23.36	20250108	6690	29.45	20250102	20600	-57.96	20240228	4925	75.84	20241209	3.27	N	417840	500	36 억	34317	Y	N	N	N
152	20250204	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	540	2	6.91	312356060	38247	30.66	7880	8390	7880	10150	5470	7810	8167.28	0.47	7901	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	605	-17.58	1.20	12	0.53	-475.00	6932.00	20600	20240228	-59.47	4925	20241209	69.54	11300	-26.11	20250108	6690	24.81	20250102	20600	-59.47	20240228	4925	69.54	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N
153	20250204	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	180	2	2.30	48823390	6125	4.91	7880	8060	7880	10150	5470	7810	7972.49	0.47	-967	9016	8412	8026	7422	7036	8220	7230	36	2340	500	5460	10	1	7249175	579	-16.82	1.15	12	0.08	-475.00	6932.00	20600	20240228	-61.21	4925	20241209	62.23	11300	-29.29	20250108	6690	19.43	20250102	20600	-61.21	20240228	4925	62.23	20241209	3.27	N	417840	500	36 억	34317	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History