KissMeData/319400/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161232	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3725	-100	5	-2.61	2444230260	657745	156.94	3770	3780	3685	4970	2680	3825	3716.07	1.49	96426	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4390	103.47	2.72	12	0.56	36.00	1367.00	4740	20250207	-21.41	2450	20240805	52.04	4740	-21.41	20250207	3425	8.76	20250102	4740	-21.41	20250207	2450	52.04	20240805	2.25	N	319400	100	117 억	1754107	N	N	166	N	N
3	20250228	151237	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3720	-105	5	-2.75	2362058905	635673	151.67	3770	3780	3685	4970	2680	3825	3715.84	1.49	103366	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4384	103.33	2.72	12	0.54	36.00	1367.00	4740	20250207	-21.52	2450	20240805	51.84	4740	-21.52	20250207	3425	8.61	20250102	4740	-21.52	20250207	2450	51.84	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
4	20250228	141238	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3710	-115	5	-3.01	2191652570	589664	140.70	3770	3780	3685	4970	2680	3825	3716.78	1.49	110046	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4372	103.06	2.71	12	0.50	36.00	1367.00	4740	20250207	-21.73	2450	20240805	51.43	4740	-21.73	20250207	3425	8.32	20250102	4740	-21.73	20250207	2450	51.43	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
5	20250228	131231	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3705	-120	5	-3.14	2080009750	559592	133.52	3770	3780	3685	4970	2680	3825	3717.01	1.49	117155	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4366	102.92	2.71	12	0.47	36.00	1367.00	4740	20250207	-21.84	2450	20240805	51.22	4740	-21.84	20250207	3425	8.18	20250102	4740	-21.84	20250207	2450	51.22	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
6	20250228	121225	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3690	-135	5	-3.53	1800931010	484025	115.49	3770	3780	3685	4970	2680	3825	3720.74	1.49	102472	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4349	102.50	2.70	12	0.41	36.00	1367.00	4740	20250207	-22.15	2450	20240805	50.61	4740	-22.15	20250207	3425	7.74	20250102	4740	-22.15	20250207	2450	50.61	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
7	20250228	111229	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3710	-115	5	-3.01	1379351295	369999	88.28	3770	3780	3705	4970	2680	3825	3727.99	1.49	100555	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4372	103.06	2.71	12	0.31	36.00	1367.00	4740	20250207	-21.73	2450	20240805	51.43	4740	-21.73	20250207	3425	8.32	20250102	4740	-21.73	20250207	2450	51.43	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
8	20250228	101228	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3710	-115	5	-3.01	1197352815	321033	76.60	3770	3780	3705	4970	2680	3825	3729.69	1.49	85740	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4372	103.06	2.71	12	0.27	36.00	1367.00	4740	20250207	-21.73	2450	20240805	51.43	4740	-21.73	20250207	3425	8.32	20250102	4740	-21.73	20250207	2450	51.43	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
9	20250228	091232	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3760	-65	5	-1.70	497215280	132978	31.73	3770	3780	3710	4970	2680	3825	3739.08	1.49	52278	3958	3891	3858	3791	3758	3875	3775	118	1145	100	2830	5	1	117845901	4431	104.44	2.75	12	0.11	36.00	1367.00	4740	20250207	-20.68	2450	20240805	53.47	4740	-20.68	20250207	3425	9.78	20250102	4740	-20.68	20250207	2450	53.47	20240805	2.25	N	319400	100	117 억	1754107	N	N	31	N	N
10	20250227	161218	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3825	-75	5	-1.92	1604407805	416177	132.56	3900	3925	3825	5070	2730	3900	3855.25	1.48	7219	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4508	106.25	2.80	12	0.35	36.00	1367.00	4740	20250207	-19.30	2450	20240805	56.12	4740	-19.30	20250207	3425	11.68	20250102	4740	-19.30	20250207	2450	56.12	20240805	2.23	N	319400	100	117 억	1747185	N	N	31	N	N
11	20250227	151219	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3835	-65	5	-1.67	1475287165	382432	121.82	3900	3925	3825	5070	2730	3900	3857.65	1.48	4150	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4519	106.53	2.81	12	0.32	36.00	1367.00	4740	20250207	-19.09	2450	20240805	56.53	4740	-19.09	20250207	3425	11.97	20250102	4740	-19.09	20250207	2450	56.53	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
12	20250227	141221	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3840	-60	5	-1.54	1083904775	280254	89.27	3900	3925	3830	5070	2730	3900	3867.58	1.48	-13018	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4525	106.67	2.81	12	0.24	36.00	1367.00	4740	20250207	-18.99	2450	20240805	56.73	4740	-18.99	20250207	3425	12.12	20250102	4740	-18.99	20250207	2450	56.73	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
13	20250227	131219	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-35	5	-0.90	725545825	187051	59.58	3900	3925	3865	5070	2730	3900	3878.87	1.48	-12841	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4555	107.36	2.83	12	0.16	36.00	1367.00	4740	20250207	-18.46	2450	20240805	57.76	4740	-18.46	20250207	3425	12.85	20250102	4740	-18.46	20250207	2450	57.76	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
14	20250227	121215	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	-25	5	-0.64	648364035	167101	53.23	3900	3925	3865	5070	2730	3900	3880.07	1.48	-7881	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4567	107.64	2.83	12	0.14	36.00	1367.00	4740	20250207	-18.25	2450	20240805	58.16	4740	-18.25	20250207	3425	13.14	20250102	4740	-18.25	20250207	2450	58.16	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
15	20250227	111225	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3870	-30	5	-0.77	562549365	144928	46.16	3900	3925	3865	5070	2730	3900	3881.58	1.48	-6328	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4561	107.50	2.83	12	0.12	36.00	1367.00	4740	20250207	-18.35	2450	20240805	57.96	4740	-18.35	20250207	3425	12.99	20250102	4740	-18.35	20250207	2450	57.96	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
16	20250227	101256	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-35	5	-0.90	386111810	99312	31.63	3900	3925	3865	5070	2730	3900	3887.87	1.48	-7742	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4555	107.36	2.83	12	0.08	36.00	1367.00	4740	20250207	-18.46	2450	20240805	57.76	4740	-18.46	20250207	3425	12.85	20250102	4740	-18.46	20250207	2450	57.76	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
17	20250227	091312	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3920	20	2	0.51	70453730	18020	5.74	3900	3925	3900	5070	2730	3900	3909.75	1.48	5876	3956	3927	3891	3862	3826	3942	3877	118	1170	100	2880	5	1	117845901	4620	108.89	2.87	12	0.02	36.00	1367.00	4740	20250207	-17.30	2450	20240805	60.00	4740	-17.30	20250207	3425	14.45	20250102	4740	-17.30	20250207	2450	60.00	20240805	2.23	N	319400	100	117 억	1747185	N	N	293	N	N
18	20250226	161218	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	25	2	0.65	1201660915	309258	83.72	3880	3920	3855	5030	2715	3875	3885.63	1.46	21352	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4596	108.33	2.85	12	0.26	36.00	1367.00	4740	20250207	-17.72	2450	20240805	59.18	4740	-17.72	20250207	3425	13.87	20250102	4740	-17.72	20250207	2450	59.18	20240805	2.23	N	319400	100	117 억	1725784	N	N	293	N	N
19	20250226	151223	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3895	20	2	0.52	1134697730	292071	79.07	3880	3920	3855	5030	2715	3875	3885.01	1.46	24565	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4590	108.19	2.85	12	0.25	36.00	1367.00	4740	20250207	-17.83	2450	20240805	58.98	4740	-17.83	20250207	3425	13.72	20250102	4740	-17.83	20250207	2450	58.98	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
20	20250226	141221	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3880	5	2	0.13	941513080	242261	65.58	3880	3920	3855	5030	2715	3875	3886.37	1.46	18067	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4572	107.78	2.84	12	0.21	36.00	1367.00	4740	20250207	-18.14	2450	20240805	58.37	4740	-18.14	20250207	3425	13.28	20250102	4740	-18.14	20250207	2450	58.37	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
21	20250226	131219	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	0	3	0.00	729008225	187519	50.76	3880	3920	3855	5030	2715	3875	3887.66	1.46	19818	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4567	107.64	2.83	12	0.16	36.00	1367.00	4740	20250207	-18.25	2450	20240805	58.16	4740	-18.25	20250207	3425	13.14	20250102	4740	-18.25	20250207	2450	58.16	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
22	20250226	121218	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3880	5	2	0.13	604406955	155425	42.08	3880	3920	3855	5030	2715	3875	3888.75	1.46	21727	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4572	107.78	2.84	12	0.13	36.00	1367.00	4740	20250207	-18.14	2450	20240805	58.37	4740	-18.14	20250207	3425	13.28	20250102	4740	-18.14	20250207	2450	58.37	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
23	20250226	111217	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3895	20	2	0.52	536361025	137900	37.33	3880	3920	3855	5030	2715	3875	3889.51	1.46	24564	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4590	108.19	2.85	12	0.12	36.00	1367.00	4740	20250207	-17.83	2450	20240805	58.98	4740	-17.83	20250207	3425	13.72	20250102	4740	-17.83	20250207	2450	58.98	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
24	20250226	101214	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3910	35	2	0.90	428298260	110189	29.83	3880	3920	3855	5030	2715	3875	3886.96	1.46	22962	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4608	108.61	2.86	12	0.09	36.00	1367.00	4740	20250207	-17.51	2450	20240805	59.59	4740	-17.51	20250207	3425	14.16	20250102	4740	-17.51	20250207	2450	59.59	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
25	20250226	091225	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	0	3	0.00	78769355	20328	5.50	3880	3885	3865	5030	2715	3875	3874.92	1.46	7499	3951	3912	3871	3832	3791	3892	3812	118	1155	100	2860	5	1	117845901	4567	107.64	2.83	12	0.02	36.00	1367.00	4740	20250207	-18.25	2450	20240805	58.16	4740	-18.25	20250207	3425	13.14	20250102	4740	-18.25	20250207	2450	58.16	20240805	2.23	N	319400	100	117 억	1725784	N	N	670	N	N
26	20250225	161209	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	-15	5	-0.39	1416958030	366591	92.39	3885	3910	3830	5050	2725	3890	3865.22	1.49	-31917	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4567	107.64	2.83	12	0.31	36.00	1367.00	4740	20250207	-18.25	2450	20240805	58.16	4740	-18.25	20250207	3425	13.14	20250102	4740	-18.25	20250207	2450	58.16	20240805	2.24	N	319400	100	117 억	1758184	N	N	670	N	N
27	20250225	151209	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3875	-15	5	-0.39	1372728750	355175	89.51	3885	3910	3830	5050	2725	3890	3864.94	1.49	-28634	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4567	107.64	2.83	12	0.30	36.00	1367.00	4740	20250207	-18.25	2450	20240805	58.16	4740	-18.25	20250207	3425	13.14	20250102	4740	-18.25	20250207	2450	58.16	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
28	20250225	141207	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3850	-40	5	-1.03	1244240595	321952	81.14	3885	3910	3830	5050	2725	3890	3864.68	1.49	-24198	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4537	106.94	2.82	12	0.27	36.00	1367.00	4740	20250207	-18.78	2450	20240805	57.14	4740	-18.78	20250207	3425	12.41	20250102	4740	-18.78	20250207	2450	57.14	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
29	20250225	131214	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-30	5	-0.77	1152281990	298106	75.13	3885	3910	3830	5050	2725	3890	3865.34	1.49	-17414	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4549	107.22	2.82	12	0.25	36.00	1367.00	4740	20250207	-18.57	2450	20240805	57.55	4740	-18.57	20250207	3425	12.70	20250102	4740	-18.57	20250207	2450	57.55	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
30	20250225	121211	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-30	5	-0.77	880090325	227375	57.30	3885	3910	3830	5050	2725	3890	3870.66	1.49	-10119	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4549	107.22	2.82	12	0.19	36.00	1367.00	4740	20250207	-18.57	2450	20240805	57.55	4740	-18.57	20250207	3425	12.70	20250102	4740	-18.57	20250207	2450	57.55	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
31	20250225	111208	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3890	0	3	0.00	703145765	181721	45.80	3885	3910	3830	5050	2725	3890	3869.37	1.49	-4544	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4584	108.06	2.85	12	0.15	36.00	1367.00	4740	20250207	-17.93	2450	20240805	58.78	4740	-17.93	20250207	3425	13.58	20250102	4740	-17.93	20250207	2450	58.78	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
32	20250225	101206	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3870	-20	5	-0.51	475779105	123356	31.09	3885	3890	3830	5050	2725	3890	3856.96	1.49	7238	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4561	107.50	2.83	12	0.10	36.00	1367.00	4740	20250207	-18.35	2450	20240805	57.96	4740	-18.35	20250207	3425	12.99	20250102	4740	-18.35	20250207	2450	57.96	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
33	20250225	091213	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3860	-30	5	-0.77	81997595	21177	5.34	3885	3890	3860	5050	2725	3890	3872.01	1.49	-3383	3966	3927	3881	3842	3796	3905	3820	118	1160	100	2870	5	1	117845901	4549	107.22	2.82	12	0.02	36.00	1367.00	4740	20250207	-18.57	2450	20240805	57.55	4740	-18.57	20250207	3425	12.70	20250102	4740	-18.57	20250207	2450	57.55	20240805	2.24	N	319400	100	117 억	1758184	N	N	0	N	N
34	20250224	161159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3890	-35	5	-0.89	1527481650	393968	99.51	3920	3920	3835	5100	2750	3925	3877.13	1.45	46528	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4584	108.06	2.85	12	0.33	36.00	1367.00	4740	20250207	-17.93	2450	20240805	58.78	4740	-17.93	20250207	3425	13.58	20250102	4740	-17.93	20250207	2450	58.78	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
35	20250224	151159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	-25	5	-0.64	1458854415	376363	95.06	3920	3920	3835	5100	2750	3925	3876.19	1.45	46026	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4596	108.33	2.85	12	0.32	36.00	1367.00	4740	20250207	-17.72	2450	20240805	59.18	4740	-17.72	20250207	3425	13.87	20250102	4740	-17.72	20250207	2450	59.18	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
36	20250224	141157	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3885	-40	5	-1.02	1285912335	331881	83.83	3920	3920	3835	5100	2750	3925	3874.62	1.45	33009	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4578	107.92	2.84	12	0.28	36.00	1367.00	4740	20250207	-18.04	2450	20240805	58.57	4740	-18.04	20250207	3425	13.43	20250102	4740	-18.04	20250207	2450	58.57	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
37	20250224	131159	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3890	-35	5	-0.89	1173730050	303063	76.55	3920	3920	3835	5100	2750	3925	3872.89	1.45	27188	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4584	108.06	2.85	12	0.26	36.00	1367.00	4740	20250207	-17.93	2450	20240805	58.78	4740	-17.93	20250207	3425	13.58	20250102	4740	-17.93	20250207	2450	58.78	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
38	20250224	121156	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	-25	5	-0.64	1038275925	268333	67.78	3920	3920	3835	5100	2750	3925	3869.36	1.45	32021	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4596	108.33	2.85	12	0.23	36.00	1367.00	4740	20250207	-17.72	2450	20240805	59.18	4740	-17.72	20250207	3425	13.87	20250102	4740	-17.72	20250207	2450	59.18	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
39	20250224	111153	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	-25	5	-0.64	955003195	246989	62.39	3920	3920	3835	5100	2750	3925	3866.58	1.45	25904	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4596	108.33	2.85	12	0.21	36.00	1367.00	4740	20250207	-17.72	2450	20240805	59.18	4740	-17.72	20250207	3425	13.87	20250102	4740	-17.72	20250207	2450	59.18	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
40	20250224	101153	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-60	5	-1.53	801966450	207567	52.43	3920	3920	3835	5100	2750	3925	3863.65	1.45	36110	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4555	107.36	2.83	12	0.18	36.00	1367.00	4740	20250207	-18.46	2450	20240805	57.76	4740	-18.46	20250207	3425	12.85	20250102	4740	-18.46	20250207	2450	57.76	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
41	20250224	091200	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3865	-60	5	-1.53	312575580	80891	20.43	3920	3920	3835	5100	2750	3925	3864.16	1.45	23993	3995	3960	3930	3895	3865	3945	3880	118	1175	100	2900	5	1	117845901	4555	107.36	2.83	12	0.07	36.00	1367.00	4740	20250207	-18.46	2450	20240805	57.76	4740	-18.46	20250207	3425	12.85	20250102	4740	-18.46	20250207	2450	57.76	20240805	2.26	N	319400	100	117 억	1714164	N	N	284	N	N
42	20250221	161149	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3925	-5	5	-0.13	1538816010	391436	35.29	3950	3965	3900	5100	2755	3930	3931.23	1.47	-20596	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4625	109.03	2.87	12	0.33	36.00	1367.00	4740	20250207	-17.19	2450	20240805	60.20	4740	-17.19	20250207	3425	14.60	20250102	4740	-17.19	20250207	2450	60.20	20240805	2.26	N	319400	100	117 억	1734669	N	N	284	N	N
43	20250221	151154	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3915	-15	5	-0.38	1488041925	378485	34.12	3950	3965	3900	5100	2755	3930	3931.58	1.47	-20555	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4614	108.75	2.86	12	0.32	36.00	1367.00	4740	20250207	-17.41	2450	20240805	59.80	4740	-17.41	20250207	3425	14.31	20250102	4740	-17.41	20250207	2450	59.80	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
44	20250221	141154	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	0	3	0.00	1267237220	322134	29.04	3950	3965	3900	5100	2755	3930	3933.89	1.47	-19056	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4631	109.17	2.87	12	0.27	36.00	1367.00	4740	20250207	-17.09	2450	20240805	60.41	4740	-17.09	20250207	3425	14.74	20250102	4740	-17.09	20250207	2450	60.41	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
45	20250221	131154	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3950	20	2	0.51	1119053125	284452	25.64	3950	3965	3900	5100	2755	3930	3934.08	1.47	-11150	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4655	109.72	2.89	12	0.24	36.00	1367.00	4740	20250207	-16.67	2450	20240805	61.22	4740	-16.67	20250207	3425	15.33	20250102	4740	-16.67	20250207	2450	61.22	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
46	20250221	121154	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3950	20	2	0.51	950253335	241690	21.79	3950	3965	3900	5100	2755	3930	3931.71	1.47	-5666	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4655	109.72	2.89	12	0.21	36.00	1367.00	4740	20250207	-16.67	2450	20240805	61.22	4740	-16.67	20250207	3425	15.33	20250102	4740	-16.67	20250207	2450	61.22	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
47	20250221	111149	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3955	25	2	0.64	782946610	199338	17.97	3950	3960	3900	5100	2755	3930	3927.72	1.47	6444	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4661	109.86	2.89	12	0.17	36.00	1367.00	4740	20250207	-16.56	2450	20240805	61.43	4740	-16.56	20250207	3425	15.47	20250102	4740	-16.56	20250207	2450	61.43	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
48	20250221	101152	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	0	3	0.00	604828270	154127	13.89	3950	3960	3900	5100	2755	3930	3924.18	1.47	-4401	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4631	109.17	2.87	12	0.13	36.00	1367.00	4740	20250207	-17.09	2450	20240805	60.41	4740	-17.09	20250207	3425	14.74	20250102	4740	-17.09	20250207	2450	60.41	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
49	20250221	091155	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3900	-30	5	-0.76	254859790	64913	5.85	3950	3960	3900	5100	2755	3930	3926.12	1.47	2897	4163	4046	3973	3856	3783	4010	3820	118	1170	100	2900	5	1	117845901	4596	108.33	2.85	12	0.06	36.00	1367.00	4740	20250207	-17.72	2450	20240805	59.18	4740	-17.72	20250207	3425	13.87	20250102	4740	-17.72	20250207	2450	59.18	20240805	2.26	N	319400	100	117 억	1734669	N	N	195	N	N
50	20250220	161143	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	-150	5	-3.68	4375317135	1104476	79.35	4070	4090	3900	5300	2860	4080	3961.54	1.39	93063	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4631	109.17	2.87	12	0.94	36.00	1367.00	4740	20250207	-17.09	2450	20240805	60.41	4740	-17.09	20250207	3425	14.74	20250102	4740	-17.09	20250207	2450	60.41	20240805	2.35	N	319400	100	117 억	1641596	N	N	195	N	N
51	20250220	151150	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3920	-160	5	-3.92	4234609780	1068611	76.77	4070	4090	3900	5300	2860	4080	3962.71	1.39	85809	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4620	108.89	2.87	12	0.91	36.00	1367.00	4740	20250207	-17.30	2450	20240805	60.00	4740	-17.30	20250207	3425	14.45	20250102	4740	-17.30	20250207	2450	60.00	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
52	20250220	141149	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3930	-150	5	-3.68	3368205750	847205	60.87	4070	4090	3930	5300	2860	4080	3975.65	1.39	38060	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4631	109.17	2.87	12	0.72	36.00	1367.00	4740	20250207	-17.09	2450	20240805	60.41	4740	-17.09	20250207	3425	14.74	20250102	4740	-17.09	20250207	2450	60.41	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
53	20250220	131145	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3940	-140	5	-3.43	3030358915	761337	54.70	4070	4090	3930	5300	2860	4080	3980.30	1.39	48897	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4643	109.44	2.88	12	0.65	36.00	1367.00	4740	20250207	-16.88	2450	20240805	60.82	4740	-16.88	20250207	3425	15.04	20250102	4740	-16.88	20250207	2450	60.82	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
54	20250220	121147	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3940	-140	5	-3.43	2801165505	703122	50.51	4070	4090	3935	5300	2860	4080	3983.88	1.39	49728	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4643	109.44	2.88	12	0.60	36.00	1367.00	4740	20250207	-16.88	2450	20240805	60.82	4740	-16.88	20250207	3425	15.04	20250102	4740	-16.88	20250207	2450	60.82	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
55	20250220	111146	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3950	-130	5	-3.19	2551454210	639811	45.97	4070	4090	3935	5300	2860	4080	3987.81	1.39	65176	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4655	109.72	2.89	12	0.54	36.00	1367.00	4740	20250207	-16.67	2450	20240805	61.22	4740	-16.67	20250207	3425	15.33	20250102	4740	-16.67	20250207	2450	61.22	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
56	20250220	101147	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3985	-95	5	-2.33	2156286100	540002	38.80	4070	4090	3935	5300	2860	4080	3993.09	1.39	68295	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4696	110.69	2.92	12	0.46	36.00	1367.00	4740	20250207	-15.93	2450	20240805	62.65	4740	-15.93	20250207	3425	16.35	20250102	4740	-15.93	20250207	2450	62.65	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
57	20250220	091150	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	-35	5	-0.86	441376785	109187	7.84	4070	4090	4015	5300	2860	4080	4042.35	1.39	24307	4366	4222	4116	3972	3866	4170	3920	118	1220	100	3010	5	1	117845901	4767	112.36	2.96	12	0.09	36.00	1367.00	4740	20250207	-14.66	2450	20240805	65.10	4740	-14.66	20250207	3425	18.10	20250102	4740	-14.66	20250207	2450	65.10	20240805	2.35	N	319400	100	117 억	1641596	N	N	13	N	N
58	20250219	161142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4080	-140	5	-3.32	5670110300	1385699	139.73	4255	4260	4010	5480	2955	4220	4091.88	1.53	-150104	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4808	113.33	2.98	12	1.18	36.00	1367.00	4740	20250207	-13.92	2450	20240805	66.53	4740	-13.92	20250207	3425	19.12	20250102	4740	-13.92	20250207	2450	66.53	20240805	2.37	N	319400	100	117 억	1797983	N	N	13	N	N
59	20250219	151146	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4090	-130	5	-3.08	5514090980	1347465	135.88	4255	4260	4010	5480	2955	4220	4092.20	1.53	-149495	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4820	113.61	2.99	12	1.14	36.00	1367.00	4740	20250207	-13.71	2450	20240805	66.94	4740	-13.71	20250207	3425	19.42	20250102	4740	-13.71	20250207	2450	66.94	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
60	20250219	141141	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4060	-160	5	-3.79	4907012325	1198578	120.86	4255	4260	4010	5480	2955	4220	4094.03	1.53	-135178	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4785	112.78	2.97	12	1.02	36.00	1367.00	4740	20250207	-14.35	2450	20240805	65.71	4740	-14.35	20250207	3425	18.54	20250102	4740	-14.35	20250207	2450	65.71	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
61	20250219	131142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4065	-155	5	-3.67	4578247185	1117588	112.70	4255	4260	4010	5480	2955	4220	4096.54	1.53	-126677	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4790	112.92	2.97	12	0.95	36.00	1367.00	4740	20250207	-14.24	2450	20240805	65.92	4740	-14.24	20250207	3425	18.69	20250102	4740	-14.24	20250207	2450	65.92	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
62	20250219	121142	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4040	-180	5	-4.27	4375478665	1067570	107.65	4255	4260	4010	5480	2955	4220	4098.54	1.53	-114316	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4761	112.22	2.96	12	0.91	36.00	1367.00	4740	20250207	-14.77	2450	20240805	64.90	4740	-14.77	20250207	3425	17.96	20250102	4740	-14.77	20250207	2450	64.90	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
63	20250219	111143	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4025	-195	5	-4.62	3936079465	958880	96.69	4255	4260	4010	5480	2955	4220	4104.87	1.53	-91297	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4743	111.81	2.94	12	0.81	36.00	1367.00	4740	20250207	-15.08	2450	20240805	64.29	4740	-15.08	20250207	3425	17.52	20250102	4740	-15.08	20250207	2450	64.29	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
64	20250219	101143	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4080	-140	5	-3.32	2564392225	619822	62.50	4255	4260	4070	5480	2955	4220	4137.30	1.53	-79838	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4808	113.33	2.98	12	0.53	36.00	1367.00	4740	20250207	-13.92	2450	20240805	66.53	4740	-13.92	20250207	3425	19.12	20250102	4740	-13.92	20250207	2450	66.53	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
65	20250219	091144	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4170	-50	5	-1.18	492889000	116934	11.79	4255	4260	4160	5480	2955	4220	4215.10	1.53	-32514	4366	4292	4226	4152	4086	4260	4120	118	1260	100	3120	5	1	117845901	4914	115.83	3.05	12	0.10	36.00	1367.00	4740	20250207	-12.03	2450	20240805	70.20	4740	-12.03	20250207	3425	21.75	20250102	4740	-12.03	20250207	2450	70.20	20240805	2.37	N	319400	100	117 억	1797983	N	N	1	N	N
66	20250218	161137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4220	-15	5	-0.35	4158923425	982146	95.92	4300	4300	4160	5500	2965	4235	4234.56	1.57	-54234	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	4973	117.22	3.09	12	0.83	36.00	1367.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3425	23.21	20250102	4740	-10.97	20250207	2450	72.24	20240805	2.38	N	319400	100	117 억	1851939	N	N	1	N	N
67	20250218	151140	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4210	-25	5	-0.59	4054157765	957288	93.49	4300	4300	4160	5500	2965	4235	4235.05	1.57	-57756	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	4961	116.94	3.08	12	0.81	36.00	1367.00	4740	20250207	-11.18	2450	20240805	71.84	4740	-11.18	20250207	3425	22.92	20250102	4740	-11.18	20250207	2450	71.84	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
68	20250218	141141	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4255	20	2	0.47	3604699805	851028	83.11	4300	4300	4160	5500	2965	4235	4235.70	1.57	-48690	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	5014	118.19	3.11	12	0.72	36.00	1367.00	4740	20250207	-10.23	2450	20240805	73.67	4740	-10.23	20250207	3425	24.23	20250102	4740	-10.23	20250207	2450	73.67	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
69	20250218	131138	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4275	40	2	0.94	3097632065	732084	71.50	4300	4300	4160	5500	2965	4235	4231.25	1.57	-29632	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	5038	118.75	3.13	12	0.62	36.00	1367.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3425	24.82	20250102	4740	-9.81	20250207	2450	74.49	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
70	20250218	121141	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4245	10	2	0.24	2534139755	600044	58.60	4300	4300	4160	5500	2965	4235	4223.26	1.57	-34638	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	5003	117.92	3.11	12	0.51	36.00	1367.00	4740	20250207	-10.44	2450	20240805	73.27	4740	-10.44	20250207	3425	23.94	20250102	4740	-10.44	20250207	2450	73.27	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
71	20250218	111138	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4245	10	2	0.24	2088466475	494814	48.32	4300	4300	4160	5500	2965	4235	4220.71	1.57	-2247	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	5003	117.92	3.11	12	0.42	36.00	1367.00	4740	20250207	-10.44	2450	20240805	73.27	4740	-10.44	20250207	3425	23.94	20250102	4740	-10.44	20250207	2450	73.27	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
72	20250218	101137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4220	-15	5	-0.35	1669585850	395832	38.66	4300	4300	4160	5500	2965	4235	4217.92	1.57	6268	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	4973	117.22	3.09	12	0.34	36.00	1367.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3425	23.21	20250102	4740	-10.97	20250207	2450	72.24	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
73	20250218	091141	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4200	-35	5	-0.83	642152405	151526	14.80	4300	4300	4195	5500	2965	4235	4237.90	1.57	-18448	4361	4297	4196	4132	4031	4330	4165	118	1265	100	3130	5	1	117845901	4950	116.67	3.07	12	0.13	36.00	1367.00	4740	20250207	-11.39	2450	20240805	71.43	4740	-11.39	20250207	3425	22.63	20250102	4740	-11.39	20250207	2450	71.43	20240805	2.38	N	319400	100	117 억	1851939	N	N	503	N	N
74	20250217	161138	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4235	135	2	3.29	4250681780	1009600	109.52	4095	4260	4095	5330	2870	4100	4210.24	1.48	110705	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4991	117.64	3.10	12	0.86	36.00	1367.00	4740	20250207	-10.65	2450	20240805	72.86	4740	-10.65	20250207	3425	23.65	20250102	4740	-10.65	20250207	2450	72.86	20240805	2.44	N	319400	100	117 억	1740649	N	N	503	N	N
75	20250217	151136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4220	120	2	2.93	4064742065	965647	104.75	4095	4260	4095	5330	2870	4100	4209.35	1.48	124063	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4973	117.22	3.09	12	0.82	36.00	1367.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3425	23.21	20250102	4740	-10.97	20250207	2450	72.24	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
76	20250217	141134	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4240	140	2	3.41	3264891500	777019	84.29	4095	4245	4095	5330	2870	4100	4201.82	1.48	65968	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4997	117.78	3.10	12	0.66	36.00	1367.00	4740	20250207	-10.55	2450	20240805	73.06	4740	-10.55	20250207	3425	23.80	20250102	4740	-10.55	20250207	2450	73.06	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
77	20250217	131139	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4210	110	2	2.68	2370019685	565545	61.35	4095	4245	4095	5330	2870	4100	4190.69	1.48	43815	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4961	116.94	3.08	12	0.48	36.00	1367.00	4740	20250207	-11.18	2450	20240805	71.84	4740	-11.18	20250207	3425	22.92	20250102	4740	-11.18	20250207	2450	71.84	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
78	20250217	121139	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4220	120	2	2.93	2196973815	524455	56.89	4095	4245	4095	5330	2870	4100	4189.07	1.48	47396	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4973	117.22	3.09	12	0.45	36.00	1367.00	4740	20250207	-10.97	2450	20240805	72.24	4740	-10.97	20250207	3425	23.21	20250102	4740	-10.97	20250207	2450	72.24	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
79	20250217	111137	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4210	110	2	2.68	1863247370	445060	48.28	4095	4245	4095	5330	2870	4100	4186.52	1.48	34853	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4961	116.94	3.08	12	0.38	36.00	1367.00	4740	20250207	-11.18	2450	20240805	71.84	4740	-11.18	20250207	3425	22.92	20250102	4740	-11.18	20250207	2450	71.84	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
80	20250217	101134	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4190	90	2	2.20	1395308240	333850	36.21	4095	4245	4095	5330	2870	4100	4179.46	1.48	22923	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4938	116.39	3.07	12	0.28	36.00	1367.00	4740	20250207	-11.60	2450	20240805	71.02	4740	-11.60	20250207	3425	22.34	20250102	4740	-11.60	20250207	2450	71.02	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
81	20250217	091136	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4125	25	2	0.61	286441450	69381	7.53	4095	4165	4095	5330	2870	4100	4128.54	1.48	1535	4286	4192	4141	4047	3996	4167	4022	118	1230	100	3030	5	1	117845901	4861	114.58	3.02	12	0.06	36.00	1367.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3425	20.44	20250102	4740	-12.97	20250207	2450	68.37	20240805	2.44	N	319400	100	117 억	1740649	N	N	0	N	N
82	20250214	161129	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4100	-95	5	-2.26	3802564650	917065	68.65	4230	4235	4090	5450	2940	4195	4146.53	1.54	-77945	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4832	113.89	3.00	12	0.78	36.00	1367.00	4740	20250207	-13.50	2450	20240805	67.35	4740	-13.50	20250207	3425	19.71	20250102	4740	-13.50	20250207	2450	67.35	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
83	20250214	151128	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4125	-70	5	-1.67	3514594070	846911	63.40	4230	4235	4090	5450	2940	4195	4149.90	1.54	-91223	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4861	114.58	3.02	12	0.72	36.00	1367.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3425	20.44	20250102	4740	-12.97	20250207	2450	68.37	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
84	20250214	141129	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4180	-15	5	-0.36	2948234220	710178	53.17	4230	4235	4090	5450	2940	4195	4151.40	1.54	-113814	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4926	116.11	3.06	12	0.60	36.00	1367.00	4740	20250207	-11.81	2450	20240805	70.61	4740	-11.81	20250207	3425	22.04	20250102	4740	-11.81	20250207	2450	70.61	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
85	20250214	131132	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4175	-20	5	-0.48	2538083040	612141	45.83	4230	4235	4090	5450	2940	4195	4146.24	1.54	-102572	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4920	115.97	3.05	12	0.52	36.00	1367.00	4740	20250207	-11.92	2450	20240805	70.41	4740	-11.92	20250207	3425	21.90	20250102	4740	-11.92	20250207	2450	70.41	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
86	20250214	121129	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4170	-25	5	-0.60	2248199190	542732	40.63	4230	4235	4090	5450	2940	4195	4142.37	1.54	-93787	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4914	115.83	3.05	12	0.46	36.00	1367.00	4740	20250207	-12.03	2450	20240805	70.20	4740	-12.03	20250207	3425	21.75	20250102	4740	-12.03	20250207	2450	70.20	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
87	20250214	111125	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4180	-15	5	-0.36	1993095575	481676	36.06	4230	4235	4090	5450	2940	4195	4137.83	1.54	-84278	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4926	116.11	3.06	12	0.41	36.00	1367.00	4740	20250207	-11.81	2450	20240805	70.61	4740	-11.81	20250207	3425	22.04	20250102	4740	-11.81	20250207	2450	70.61	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
88	20250214	101126	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4125	-70	5	-1.67	1511432695	365877	27.39	4230	4235	4090	5450	2940	4195	4130.99	1.54	-89705	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4861	114.58	3.02	12	0.31	36.00	1367.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3425	20.44	20250102	4740	-12.97	20250207	2450	68.37	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
89	20250214	091130	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4150	-45	5	-1.07	272308065	65139	4.88	4230	4235	4150	5450	2940	4195	4180.42	1.54	-21974	4385	4290	4185	4090	3985	4337	4137	118	1255	100	3100	5	1	117845901	4891	115.28	3.04	12	0.06	36.00	1367.00	4740	20250207	-12.45	2450	20240805	69.39	4740	-12.45	20250207	3425	21.17	20250102	4740	-12.45	20250207	2450	69.39	20240805	2.31	N	319400	100	117 억	1817833	N	N	1222	N	N
90	20250213	161119	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4195	80	2	1.94	5539406960	1322792	59.82	4110	4280	4080	5340	2885	4115	4187.66	1.45	114408	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4939	116.53	3.07	12	1.12	36.00	1367.00	4740	20250207	-11.50	2450	20240805	71.22	4740	-11.50	20250207	3425	22.48	20250102	4740	-11.50	20250207	2450	71.22	20240805	2.46	N	319400	100	117 억	1704897	N	N	1222	N	N
91	20250213	151120	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4180	65	2	1.58	5344919190	1276298	57.71	4110	4280	4080	5340	2885	4115	4187.84	1.45	124601	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4922	116.11	3.06	12	1.08	36.00	1367.00	4740	20250207	-11.81	2450	20240805	70.61	4740	-11.81	20250207	3425	22.04	20250102	4740	-11.81	20250207	2450	70.61	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
92	20250213	141117	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4175	60	2	1.46	5046807620	1204860	54.48	4110	4280	4080	5340	2885	4115	4188.72	1.45	123169	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4916	115.97	3.05	12	1.02	36.00	1367.00	4740	20250207	-11.92	2450	20240805	70.41	4740	-11.92	20250207	3425	21.90	20250102	4740	-11.92	20250207	2450	70.41	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
93	20250213	131119	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4210	95	2	2.31	4495726275	1073786	48.56	4110	4280	4080	5340	2885	4115	4186.81	1.45	141760	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4957	116.94	3.08	12	0.91	36.00	1367.00	4740	20250207	-11.18	2450	20240805	71.84	4740	-11.18	20250207	3425	22.92	20250102	4740	-11.18	20250207	2450	71.84	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
94	20250213	121117	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4235	120	2	2.92	4129103825	986798	44.62	4110	4280	4080	5340	2885	4115	4184.35	1.45	134847	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4986	117.64	3.10	12	0.84	36.00	1367.00	4740	20250207	-10.65	2450	20240805	72.86	4740	-10.65	20250207	3425	23.65	20250102	4740	-10.65	20250207	2450	72.86	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
95	20250213	111116	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4215	100	2	2.43	3696913865	884609	40.00	4110	4280	4080	5340	2885	4115	4179.16	1.45	117228	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4963	117.08	3.08	12	0.75	36.00	1367.00	4740	20250207	-11.08	2450	20240805	72.04	4740	-11.08	20250207	3425	23.07	20250102	4740	-11.08	20250207	2450	72.04	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
96	20250213	101117	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4195	80	2	1.94	2122045330	512361	23.17	4110	4210	4080	5340	2885	4115	4141.71	1.45	31791	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4939	116.53	3.07	12	0.44	36.00	1367.00	4740	20250207	-11.50	2450	20240805	71.22	4740	-11.50	20250207	3425	22.48	20250102	4740	-11.50	20250207	2450	71.22	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
97	20250213	091111	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4135	20	2	0.49	396887260	96212	4.35	4110	4155	4110	5340	2885	4115	4125.14	1.45	3796	4485	4300	4190	4005	3895	4245	3950	118	1225	100	3040	5	1	117741058	4869	114.86	3.02	12	0.08	36.00	1367.00	4740	20250207	-12.76	2450	20240805	68.78	4740	-12.76	20250207	3425	20.73	20250102	4740	-12.76	20250207	2450	68.78	20240805	2.46	N	319400	100	117 억	1704897	N	N	917	N	N
98	20250212	161109	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4115	-225	5	-5.18	9171264605	2199349	112.07	4370	4375	4080	5640	3040	4340	4169.99	1.65	-233308	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4845	114.31	3.01	12	1.87	36.00	1367.00	4740	20250207	-13.19	2450	20240805	67.96	4740	-13.19	20250207	3425	20.15	20250102	4740	-13.19	20250207	2450	67.96	20240805	2.33	N	319400	100	117 억	1939272	N	N	917	N	N
99	20250212	151107	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4100	-240	5	-5.53	8706095465	2086326	106.31	4370	4375	4080	5640	3040	4340	4172.83	1.65	-236479	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4827	113.89	3.00	12	1.77	36.00	1367.00	4740	20250207	-13.50	2450	20240805	67.35	4740	-13.50	20250207	3425	19.71	20250102	4740	-13.50	20250207	2450	67.35	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
100	20250212	141109	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4120	-220	5	-5.07	7787843340	1862279	94.90	4370	4375	4090	5640	3040	4340	4181.78	1.65	-237302	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4851	114.44	3.01	12	1.58	36.00	1367.00	4740	20250207	-13.08	2450	20240805	68.16	4740	-13.08	20250207	3425	20.29	20250102	4740	-13.08	20250207	2450	68.16	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
101	20250212	131112	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4145	-195	5	-4.49	7160895965	1710791	87.18	4370	4375	4090	5640	3040	4340	4185.61	1.65	-224767	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4880	115.14	3.03	12	1.45	36.00	1367.00	4740	20250207	-12.55	2450	20240805	69.18	4740	-12.55	20250207	3425	21.02	20250102	4740	-12.55	20250207	2450	69.18	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
102	20250212	121108	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4125	-215	5	-4.95	5900249065	1405007	71.59	4370	4375	4120	5640	3040	4340	4199.32	1.65	-208531	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4857	114.58	3.02	12	1.19	36.00	1367.00	4740	20250207	-12.97	2450	20240805	68.37	4740	-12.97	20250207	3425	20.44	20250102	4740	-12.97	20250207	2450	68.37	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
103	20250212	111107	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4140	-200	5	-4.61	5237539550	1244607	63.42	4370	4375	4120	5640	3040	4340	4208.06	1.65	-189182	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4874	115.00	3.03	12	1.06	36.00	1367.00	4740	20250207	-12.66	2450	20240805	68.98	4740	-12.66	20250207	3425	20.88	20250102	4740	-12.66	20250207	2450	68.98	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
104	20250212	101101	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4160	-180	5	-4.15	3443228395	811957	41.37	4370	4375	4155	5640	3040	4340	4240.50	1.65	-102672	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	4898	115.56	3.04	12	0.69	36.00	1367.00	4740	20250207	-12.24	2450	20240805	69.80	4740	-12.24	20250207	3425	21.46	20250102	4740	-12.24	20250207	2450	69.80	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
105	20250212	091021	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4290	-50	5	-1.15	650289615	150698	7.68	4370	4375	4270	5640	3040	4340	4314.98	1.65	-39431	4500	4420	4320	4240	4140	4460	4280	118	1300	100	3210	5	1	117741058	5051	119.17	3.14	12	0.13	36.00	1367.00	4740	20250207	-9.49	2450	20240805	75.10	4740	-9.49	20250207	3425	25.26	20250102	4740	-9.49	20250207	2450	75.10	20240805	2.33	N	319400	100	117 억	1939272	N	N	1045	N	N
106	20250211	161112	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4340	45	2	1.05	8353663545	1934135	55.93	4335	4400	4220	5580	3010	4295	4319.03	1.62	27071	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5110	120.56	3.17	12	1.64	36.00	1367.00	4740	20250207	-8.44	2450	20240805	77.14	4740	-8.44	20250207	3425	26.72	20250102	4740	-8.44	20250207	2450	77.14	20240805	2.21	N	319400	100	117 억	1907732	N	N	1045	N	N
107	20250211	151112	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4355	60	2	1.40	7966866425	1845101	53.36	4335	4400	4220	5580	3010	4295	4317.88	1.62	30290	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5128	120.97	3.19	12	1.57	36.00	1367.00	4740	20250207	-8.12	2450	20240805	77.76	4740	-8.12	20250207	3425	27.15	20250102	4740	-8.12	20250207	2450	77.76	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
108	20250211	141111	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4365	70	2	1.63	7261418035	1683081	48.67	4335	4400	4220	5580	3010	4295	4314.39	1.62	35374	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5139	121.25	3.19	12	1.43	36.00	1367.00	4740	20250207	-7.91	2450	20240805	78.16	4740	-7.91	20250207	3425	27.45	20250102	4740	-7.91	20250207	2450	78.16	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
109	20250211	131112	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4340	45	2	1.05	4936044005	1151131	33.29	4335	4365	4220	5580	3010	4295	4287.98	1.62	-17600	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5110	120.56	3.17	12	0.98	36.00	1367.00	4740	20250207	-8.44	2450	20240805	77.14	4740	-8.44	20250207	3425	26.72	20250102	4740	-8.44	20250207	2450	77.14	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
110	20250211	121110	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4280	-15	5	-0.35	3463992695	810592	23.44	4335	4340	4220	5580	3010	4295	4273.35	1.62	-36586	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5039	118.89	3.13	12	0.69	36.00	1367.00	4740	20250207	-9.70	2450	20240805	74.69	4740	-9.70	20250207	3425	24.96	20250102	4740	-9.70	20250207	2450	74.69	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
111	20250211	111111	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4285	-10	5	-0.23	3174217905	742850	21.48	4335	4340	4220	5580	3010	4295	4272.96	1.62	-44222	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5045	119.03	3.13	12	0.63	36.00	1367.00	4740	20250207	-9.60	2450	20240805	74.90	4740	-9.60	20250207	3425	25.11	20250102	4740	-9.60	20250207	2450	74.90	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
112	20250211	101110	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4285	-10	5	-0.23	2568845615	601143	17.38	4335	4340	4220	5580	3010	4295	4273.19	1.62	-46271	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5045	119.03	3.13	12	0.51	36.00	1367.00	4740	20250207	-9.60	2450	20240805	74.90	4740	-9.60	20250207	3425	25.11	20250102	4740	-9.60	20250207	2450	74.90	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
113	20250211	091116	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4275	-20	5	-0.47	946290710	220274	6.37	4335	4340	4250	5580	3010	4295	4295.98	1.62	-45547	4511	4402	4266	4157	4021	4457	4212	118	1285	100	3170	5	1	117741058	5033	118.75	3.13	12	0.19	36.00	1367.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3425	24.82	20250102	4740	-9.81	20250207	2450	74.49	20240805	2.21	N	319400	100	117 억	1907732	N	N	106	N	N
114	20250210	161103	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4295	125	2	3.00	14754924790	3436678	24.35	4165	4375	4130	5420	2920	4170	4294.38	1.69	-84096	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5057	119.31	3.14	12	2.92	36.00	1367.00	4740	20250207	-9.39	2450	20240805	75.31	4740	-9.39	20250207	3425	25.40	20250102	4740	-9.39	20250207	2450	75.31	20240805	2.08	N	319400	100	117 억	1994795	N	N	106	N	N
115	20250210	151104	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4275	105	2	2.52	14448007230	3365131	23.84	4165	4375	4130	5420	2920	4170	4294.48	1.69	-77090	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5033	118.75	3.13	12	2.86	36.00	1367.00	4740	20250207	-9.81	2450	20240805	74.49	4740	-9.81	20250207	3425	24.82	20250102	4740	-9.81	20250207	2450	74.49	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
116	20250210	141103	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4320	150	2	3.60	13385359955	3117086	22.09	4165	4375	4130	5420	2920	4170	4295.32	1.69	-77567	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5086	120.00	3.16	12	2.65	36.00	1367.00	4740	20250207	-8.86	2450	20240805	76.33	4740	-8.86	20250207	3425	26.13	20250102	4740	-8.86	20250207	2450	76.33	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
117	20250210	131106	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4350	180	2	4.32	12274726740	2861211	20.27	4165	4375	4130	5420	2920	4170	4291.23	1.69	-44457	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5122	120.83	3.18	12	2.43	36.00	1367.00	4740	20250207	-8.23	2450	20240805	77.55	4740	-8.23	20250207	3425	27.01	20250102	4740	-8.23	20250207	2450	77.55	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
118	20250210	121100	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4350	180	2	4.32	11109530095	2593096	18.37	4165	4375	4130	5420	2920	4170	4285.52	1.69	-51350	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5122	120.83	3.18	12	2.20	36.00	1367.00	4740	20250207	-8.23	2450	20240805	77.55	4740	-8.23	20250207	3425	27.01	20250102	4740	-8.23	20250207	2450	77.55	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
119	20250210	111056	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4315	145	2	3.48	9376983500	2194002	15.55	4165	4375	4130	5420	2920	4170	4275.26	1.69	-94816	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5081	119.86	3.16	12	1.86	36.00	1367.00	4740	20250207	-8.97	2450	20240805	76.12	4740	-8.97	20250207	3425	25.99	20250102	4740	-8.97	20250207	2450	76.12	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
120	20250210	101056	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4270	100	2	2.40	8121412490	1901622	13.47	4165	4375	4130	5420	2920	4170	4272.29	1.69	-87005	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5028	118.61	3.12	12	1.62	36.00	1367.00	4740	20250207	-9.92	2450	20240805	74.29	4740	-9.92	20250207	3425	24.67	20250102	4740	-9.92	20250207	2450	74.29	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
121	20250210	091054	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4320	150	2	3.60	3886233305	909129	6.44	4165	4375	4130	5420	2920	4170	4278.00	1.69	-29344	5016	4592	4316	3892	3616	4805	4105	118	1250	100	3080	5	1	117741058	5086	120.00	3.16	12	0.77	36.00	1367.00	4740	20250207	-8.86	2450	20240805	76.33	4740	-8.86	20250207	3425	26.13	20250102	4740	-8.86	20250207	2450	76.33	20240805	2.08	N	319400	100	117 억	1994795	N	N	0	N	N
122	20250207	161043	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4170	165	2	4.12	61798576655	14033041	665.23	4060	4740	4040	5200	2805	4005	4404.16	1.85	-185010	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	4910	115.83	3.05	12	11.92	36.00	1367.00	4740	20250207	-12.03	2450	20240805	70.20	4740	-12.03	20250207	3425	21.75	20250102	4740	-12.03	20250207	2450	70.20	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
123	20250207	151045	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4165	160	2	4.00	61014798920	13845220	656.33	4060	4740	4040	5200	2805	4005	4406.92	1.85	-198679	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	4904	115.69	3.05	12	11.76	36.00	1367.00	4740	20250207	-12.13	2450	20240805	70.00	4740	-12.13	20250207	3425	21.61	20250102	4740	-12.13	20250207	2450	70.00	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
124	20250207	141045	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4180	175	2	4.37	59425915135	13465517	638.33	4060	4740	4040	5200	2805	4005	4413.19	1.85	-213067	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	4922	116.11	3.06	12	11.44	36.00	1367.00	4740	20250207	-11.81	2450	20240805	70.61	4740	-11.81	20250207	3425	22.04	20250102	4740	-11.81	20250207	2450	70.61	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
125	20250207	131043	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4200	195	2	4.87	57416944230	12984319	615.52	4060	4740	4040	5200	2805	4005	4422.02	1.85	-235358	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	4945	116.67	3.07	12	11.03	36.00	1367.00	4740	20250207	-11.39	2450	20240805	71.43	4740	-11.39	20250207	3425	22.63	20250102	4740	-11.39	20250207	2450	71.43	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
126	20250207	121041	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4255	250	2	6.24	53651787870	12091639	573.20	4060	4740	4040	5200	2805	4005	4437.10	1.85	-195189	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	5010	118.19	3.11	12	10.27	36.00	1367.00	4740	20250207	-10.23	2450	20240805	73.67	4740	-10.23	20250207	3425	24.23	20250102	4740	-10.23	20250207	2450	73.67	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
127	20250207	111039	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4360	355	2	8.86	47237043325	10599646	502.47	4060	4740	4040	5200	2805	4005	4456.47	1.85	-106358	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	5134	121.11	3.19	12	9.00	36.00	1367.00	4740	20250207	-8.02	2450	20240805	77.96	4740	-8.02	20250207	3425	27.30	20250102	4740	-8.02	20250207	2450	77.96	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
128	20250207	101044	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4325	320	2	7.99	9635153950	2280098	108.09	4060	4350	4040	5200	2805	4005	4225.76	1.85	206343	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	5092	120.14	3.16	12	1.94	36.00	1367.00	4350	20250207	-0.57	2450	20240805	76.53	4350	-0.57	20250207	3425	26.28	20250102	4350	-0.57	20250207	2450	76.53	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
129	20250207	091050	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4090	85	2	2.12	1224809060	298301	14.14	4060	4170	4040	5200	2805	4005	4105.95	1.85	49304	4408	4206	3998	3796	3588	4102	3692	118	1195	100	2960	5	1	117741058	4816	113.61	2.99	12	0.25	36.00	1367.00	4200	20250206	-2.62	2450	20240805	66.94	4200	-2.62	20250206	3425	19.42	20250102	4200	-2.62	20250206	2450	66.94	20240805	2.21	N	319400	100	117 억	2179119	N	N	5106	N	N
130	20250206	161017	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4005	-130	5	-3.14	8155816045	2024909	118.96	4150	4200	3790	5370	2895	4135	4027.75	2.08	-274038	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4716	111.25	2.93	12	1.72	36.00	1367.00	4200	20250206	-4.64	2450	20240805	63.47	4200	-4.64	20250206	3425	16.93	20250102	4200	-4.64	20250206	2450	63.47	20240805	2.33	N	319400	100	117 억	2453712	N	N	5106	N	N
131	20250206	151022	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3985	-150	5	-3.63	7981253650	1981244	116.40	4150	4200	3790	5370	2895	4135	4028.41	2.08	-262661	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4692	110.69	2.92	12	1.68	36.00	1367.00	4200	20250206	-5.12	2450	20240805	62.65	4200	-5.12	20250206	3425	16.35	20250102	4200	-5.12	20250206	2450	62.65	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
132	20250206	141021	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4020	-115	5	-2.78	7526648090	1867438	109.71	4150	4200	3790	5370	2895	4135	4030.47	2.08	-255338	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4733	111.67	2.94	12	1.59	36.00	1367.00	4200	20250206	-4.29	2450	20240805	64.08	4200	-4.29	20250206	3425	17.37	20250102	4200	-4.29	20250206	2450	64.08	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
133	20250206	131018	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3990	-145	5	-3.51	7084810370	1757340	103.24	4150	4200	3790	5370	2895	4135	4031.55	2.08	-231978	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4698	110.83	2.92	12	1.49	36.00	1367.00	4200	20250206	-5.00	2450	20240805	62.86	4200	-5.00	20250206	3425	16.50	20250102	4200	-5.00	20250206	2450	62.86	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
134	20250206	121015	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	3990	-145	5	-3.51	6643296875	1646785	96.75	4150	4200	3790	5370	2895	4135	4034.10	2.08	-199456	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4698	110.83	2.92	12	1.40	36.00	1367.00	4200	20250206	-5.00	2450	20240805	62.86	4200	-5.00	20250206	3425	16.50	20250102	4200	-5.00	20250206	2450	62.86	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
135	20250206	111010	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4035	-100	5	-2.42	3364602555	815555	47.91	4150	4200	4030	5370	2895	4135	4125.54	2.08	-164447	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4751	112.08	2.95	12	0.69	36.00	1367.00	4200	20250206	-3.93	2450	20240805	64.69	4200	-3.93	20250206	3425	17.81	20250102	4200	-3.93	20250206	2450	64.69	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
136	20250206	101011	55	40.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	40	N	4105	-30	5	-0.73	2178800595	525571	30.88	4150	4200	4100	5370	2895	4135	4145.59	2.08	-94357	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4833	114.03	3.00	12	0.45	36.00	1367.00	4200	20250206	-2.26	2450	20240805	67.55	4200	-2.26	20250206	3425	19.85	20250102	4200	-2.26	20250206	2450	67.55	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
137	20250206	091023	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4150	15	2	0.36	622559925	150141	8.82	4150	4170	4115	5370	2895	4135	4146.50	2.08	-45565	4261	4197	4106	4042	3951	4230	4075	118	1235	100	3050	5	1	117741058	4886	115.28	3.04	12	0.13	36.00	1367.00	4185	20250123	-0.84	2450	20240805	69.39	4185	-0.84	20250123	3425	21.17	20250102	4185	-0.84	20250123	2450	69.39	20240805	2.33	N	319400	100	117 억	2453712	N	N	383	N	N
138	20250205	161006	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4135	125	2	3.12	6899755820	1685457	162.06	4045	4170	4015	5210	2810	4010	4093.67	2.03	65700	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4869	114.86	3.02	12	1.43	36.00	1367.00	4185	20250123	-1.19	2450	20240805	68.78	4185	-1.19	20250123	3425	20.73	20250102	4185	-1.19	20250123	2450	68.78	20240805	2.31	N	319400	100	117 억	2388319	N	N	383	N	N
139	20250205	151010	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4160	150	2	3.74	5562753080	1362934	131.05	4045	4170	4015	5210	2810	4010	4081.45	2.03	122672	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4898	115.56	3.04	12	1.16	36.00	1367.00	4185	20250123	-0.60	2450	20240805	69.80	4185	-0.60	20250123	3425	21.46	20250102	4185	-0.60	20250123	2450	69.80	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
140	20250205	141010	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4080	70	2	1.75	4150543220	1019581	98.03	4045	4130	4015	5210	2810	4010	4070.83	2.03	59340	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4804	113.33	2.98	12	0.87	36.00	1367.00	4185	20250123	-2.51	2450	20240805	66.53	4185	-2.51	20250123	3425	19.12	20250102	4185	-2.51	20250123	2450	66.53	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
141	20250205	131006	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4060	50	2	1.25	3896200890	957069	92.02	4045	4130	4015	5210	2810	4010	4070.97	2.03	54298	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4780	112.78	2.97	12	0.81	36.00	1367.00	4185	20250123	-2.99	2450	20240805	65.71	4185	-2.99	20250123	3425	18.54	20250102	4185	-2.99	20250123	2450	65.71	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
142	20250205	121012	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4085	75	2	1.87	3262834110	801617	77.08	4045	4130	4015	5210	2810	4010	4070.32	2.03	81149	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4810	113.47	2.99	12	0.68	36.00	1367.00	4185	20250123	-2.39	2450	20240805	66.73	4185	-2.39	20250123	3425	19.27	20250102	4185	-2.39	20250123	2450	66.73	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
143	20250205	111006	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4050	40	2	1.00	1309285205	323900	31.14	4045	4085	4015	5210	2810	4010	4042.25	2.03	-43192	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4769	112.50	2.96	12	0.28	36.00	1367.00	4185	20250123	-3.23	2450	20240805	65.31	4185	-3.23	20250123	3425	18.25	20250102	4185	-3.23	20250123	2450	65.31	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
144	20250205	101018	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	35	2	0.87	1021607080	252744	24.30	4045	4085	4015	5210	2810	4010	4042.06	2.03	-39490	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4763	112.36	2.96	12	0.21	36.00	1367.00	4185	20250123	-3.35	2450	20240805	65.10	4185	-3.35	20250123	3425	18.10	20250102	4185	-3.35	20250123	2450	65.10	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
145	20250205	091024	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4040	30	2	0.75	465644665	114966	11.05	4045	4085	4025	5210	2810	4010	4050.28	2.03	-16850	4130	4070	3990	3930	3850	4100	3960	118	1200	100	2960	5	1	117741058	4757	112.22	2.96	12	0.10	36.00	1367.00	4185	20250123	-3.46	2450	20240805	64.90	4185	-3.46	20250123	3425	17.96	20250102	4185	-3.46	20250123	2450	64.90	20240805	2.31	N	319400	100	117 억	2388319	N	N	818	N	N
146	20250204	160946	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4010	115	2	2.95	4154047785	1035576	105.21	3910	4050	3910	5060	2730	3895	4011.34	1.95	96804	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4721	111.39	2.93	12	0.88	36.00	1367.00	4185	20250123	-4.18	2450	20240805	63.67	4185	-4.18	20250123	3425	17.08	20250102	4185	-4.18	20250123	2450	63.67	20240805	2.28	N	319400	100	117 억	2291513	N	N	780	N	N
147	20250204	150958	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4000	105	2	2.70	3957494700	986507	100.22	3910	4050	3910	5060	2730	3895	4011.62	1.95	97919	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4710	111.11	2.93	12	0.84	36.00	1367.00	4185	20250123	-4.42	2450	20240805	63.27	4185	-4.42	20250123	3425	16.79	20250102	4185	-4.42	20250123	2450	63.27	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
148	20250204	140957	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4005	110	2	2.82	3531028270	879893	89.39	3910	4050	3910	5060	2730	3895	4013.02	1.95	69402	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4716	111.25	2.93	12	0.75	36.00	1367.00	4185	20250123	-4.30	2450	20240805	63.47	4185	-4.30	20250123	3425	16.93	20250102	4185	-4.30	20250123	2450	63.47	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
149	20250204	131000	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4025	130	2	3.34	3271181680	815191	82.82	3910	4050	3910	5060	2730	3895	4012.78	1.95	81136	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4739	111.81	2.94	12	0.69	36.00	1367.00	4185	20250123	-3.82	2450	20240805	64.29	4185	-3.82	20250123	3425	17.52	20250102	4185	-3.82	20250123	2450	64.29	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
150	20250204	121011	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4025	130	2	3.34	3146834495	784310	79.68	3910	4050	3910	5060	2730	3895	4012.23	1.95	84275	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4739	111.81	2.94	12	0.67	36.00	1367.00	4185	20250123	-3.82	2450	20240805	64.29	4185	-3.82	20250123	3425	17.52	20250102	4185	-3.82	20250123	2450	64.29	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
151	20250204	110951	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4045	150	2	3.85	2534669320	632519	64.26	3910	4050	3910	5060	2730	3895	4007.26	1.95	54299	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4763	112.36	2.96	12	0.54	36.00	1367.00	4185	20250123	-3.35	2450	20240805	65.10	4185	-3.35	20250123	3425	18.10	20250102	4185	-3.35	20250123	2450	65.10	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
152	20250204	100956	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	4000	105	2	2.70	1737795930	434344	44.13	3910	4030	3910	5060	2730	3895	4000.97	1.95	44982	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4710	111.11	2.93	12	0.37	36.00	1367.00	4185	20250123	-4.42	2450	20240805	63.27	4185	-4.42	20250123	3425	16.79	20250102	4185	-4.42	20250123	2450	63.27	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N
153	20250204	090955	55	40.00	KOSDAQ		기계·장비	N	N	N	Y	40	N	3985	90	2	2.31	628440415	157231	15.97	3910	4030	3910	5060	2730	3895	3996.92	1.95	46439	4118	4006	3938	3826	3758	3972	3792	118	1165	100	2880	5	1	117741058	4692	110.69	2.92	12	0.13	36.00	1367.00	4185	20250123	-4.78	2450	20240805	62.65	4185	-4.78	20250123	3425	16.35	20250102	4185	-4.78	20250123	2450	62.65	20240805	2.28	N	319400	100	117 억	2291513	N	N	247	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History