KissMeData/065130/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-65	5	-1.38	45175840	9797	75.57	4695	4695	4585	6110	3290	4700	4611.07	2.89	-898	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	797	6.31	0.37	12	0.06	735.00	12647.00	7800	20240221	-40.58	3720	20241210	24.60	6100	-24.02	20250106	4505	2.89	20250203	7390	-37.28	20240405	3720	24.60	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
3	20250228	150634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-60	5	-1.28	42285200	9173	70.76	4695	4695	4585	6110	3290	4700	4609.75	2.89	-791	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	798	6.31	0.37	12	0.05	735.00	12647.00	7800	20240221	-40.51	3720	20241210	24.73	6100	-23.93	20250106	4505	3.00	20250203	7390	-37.21	20240405	3720	24.73	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
4	20250228	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-100	5	-2.13	36595300	7940	61.25	4695	4695	4585	6110	3290	4700	4608.98	2.89	-638	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	791	6.26	0.36	12	0.05	735.00	12647.00	7800	20240221	-41.03	3720	20241210	23.66	6100	-24.59	20250106	4505	2.11	20250203	7390	-37.75	20240405	3720	23.66	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
5	20250228	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-50	5	-1.06	34296500	7441	57.40	4695	4695	4585	6110	3290	4700	4609.13	2.89	-485	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	799	6.33	0.37	12	0.04	735.00	12647.00	7800	20240221	-40.38	3720	20241210	25.00	6100	-23.77	20250106	4505	3.22	20250203	7390	-37.08	20240405	3720	25.00	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
6	20250228	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	-40	5	-0.85	29674205	6435	49.64	4695	4695	4585	6110	3290	4700	4611.38	2.89	-277	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	801	6.34	0.37	12	0.04	735.00	12647.00	7800	20240221	-40.26	3720	20241210	25.27	6100	-23.61	20250106	4505	3.44	20250203	7390	-36.94	20240405	3720	25.27	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
7	20250228	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	-85	5	-1.81	27086950	5875	45.32	4695	4695	4585	6110	3290	4700	4610.54	2.89	-160	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	793	6.28	0.36	12	0.03	735.00	12647.00	7800	20240221	-40.83	3720	20241210	24.06	6100	-24.34	20250106	4505	2.44	20250203	7390	-37.55	20240405	3720	24.06	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
8	20250228	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-70	5	-1.49	7175780	1549	11.95	4695	4695	4620	6110	3290	4700	4632.52	2.89	270	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	796	6.30	0.37	12	0.01	735.00	12647.00	7800	20240221	-40.64	3720	20241210	24.46	6100	-24.10	20250106	4505	2.77	20250203	7390	-37.35	20240405	3720	24.46	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
9	20250228	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4645	-55	5	-1.17	2354500	507	3.91	4695	4695	4630	6110	3290	4700	4643.98	2.89	248	4863	4781	4708	4626	4553	4745	4590	89	1410	500	3290	5	1	17189982	798	6.32	0.37	12	0.00	735.00	12647.00	7800	20240221	-40.45	3720	20241210	24.87	6100	-23.85	20250106	4505	3.11	20250203	7390	-37.14	20240405	3720	24.87	20241210	0.61	N	065130	500	89 억	496420	N	N	N	N
10	20250227	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	25	2	0.53	60560500	12963	106.57	4790	4790	4635	6070	3275	4675	4671.79	2.93	-6910	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	808	6.39	0.37	12	0.08	735.00	12647.00	7930	20240216	-40.73	3720	20241210	26.34	6100	-22.95	20250106	4505	4.33	20250203	7390	-36.40	20240405	3720	26.34	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
11	20250227	150625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	0	3	0.00	51875685	11109	91.33	4790	4790	4635	6070	3275	4675	4669.70	2.93	-6635	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	804	6.36	0.37	12	0.06	735.00	12647.00	7930	20240216	-41.05	3720	20241210	25.67	6100	-23.36	20250106	4505	3.77	20250203	7390	-36.74	20240405	3720	25.67	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
12	20250227	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	5	2	0.11	51568965	11043	90.78	4790	4790	4635	6070	3275	4675	4669.83	2.93	-6574	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	804	6.37	0.37	12	0.06	735.00	12647.00	7930	20240216	-40.98	3720	20241210	25.81	6100	-23.28	20250106	4505	3.88	20250203	7390	-36.67	20240405	3720	25.81	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
13	20250227	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	0	3	0.00	39138895	8365	68.77	4790	4790	4645	6070	3275	4675	4678.89	2.93	-4388	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	804	6.36	0.37	12	0.05	735.00	12647.00	7930	20240216	-41.05	3720	20241210	25.67	6100	-23.36	20250106	4505	3.77	20250203	7390	-36.74	20240405	3720	25.67	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
14	20250227	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	-15	5	-0.32	35012645	7477	61.47	4790	4790	4650	6070	3275	4675	4682.71	2.93	-3786	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	801	6.34	0.37	12	0.04	735.00	12647.00	7930	20240216	-41.24	3720	20241210	25.27	6100	-23.61	20250106	4505	3.44	20250203	7390	-36.94	20240405	3720	25.27	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
15	20250227	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-5	5	-0.11	27072360	5774	47.47	4790	4790	4670	6070	3275	4675	4688.67	2.93	-2650	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	803	6.35	0.37	12	0.03	735.00	12647.00	7930	20240216	-41.11	3720	20241210	25.54	6100	-23.44	20250106	4505	3.66	20250203	7390	-36.81	20240405	3720	25.54	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
16	20250227	100647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	15	2	0.32	18004985	3835	31.53	4790	4790	4675	6070	3275	4675	4694.91	2.93	-1164	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	806	6.38	0.37	12	0.02	735.00	12647.00	7930	20240216	-40.86	3720	20241210	26.08	6100	-23.11	20250106	4505	4.11	20250203	7390	-36.54	20240405	3720	26.08	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
17	20250227	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	25	2	0.53	209725	44	0.36	4790	4790	4690	6070	3275	4675	4766.48	2.93	1	4948	4811	4738	4601	4528	4775	4565	89	1395	500	3270	5	1	17189982	808	6.39	0.37	12	0.00	735.00	12647.00	7930	20240216	-40.73	3720	20241210	26.34	6100	-22.95	20250106	4505	4.33	20250203	7390	-36.40	20240405	3720	26.34	20241210	0.61	N	065130	500	89 억	503330	N	N	N	N
18	20250226	160625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	-65	5	-1.37	57221895	12164	234.65	4875	4875	4665	6160	3320	4740	4704.57	2.97	-6442	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	804	6.36	0.37	12	0.07	735.00	12647.00	8370	20240215	-44.15	3720	20241210	25.67	6100	-23.36	20250106	4505	3.77	20250203	7390	-36.74	20240405	3720	25.67	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
19	20250226	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-60	5	-1.27	51918155	11029	212.75	4875	4875	4675	6160	3320	4740	4707.42	2.97	-6268	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	804	6.37	0.37	12	0.06	735.00	12647.00	8370	20240215	-44.09	3720	20241210	25.81	6100	-23.28	20250106	4505	3.88	20250203	7390	-36.67	20240405	3720	25.81	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
20	20250226	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-60	5	-1.27	44145440	9368	180.71	4875	4875	4675	6160	3320	4740	4712.37	2.97	-5420	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	804	6.37	0.37	12	0.05	735.00	12647.00	8370	20240215	-44.09	3720	20241210	25.81	6100	-23.28	20250106	4505	3.88	20250203	7390	-36.67	20240405	3720	25.81	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
21	20250226	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-55	5	-1.16	40467300	8582	165.55	4875	4875	4675	6160	3320	4740	4715.37	2.97	-4835	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	805	6.37	0.37	12	0.05	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	7390	-36.60	20240405	3720	25.94	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
22	20250226	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-55	5	-1.16	38735560	8212	158.41	4875	4875	4680	6160	3320	4740	4716.95	2.97	-4669	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	805	6.37	0.37	12	0.05	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	7390	-36.60	20240405	3720	25.94	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
23	20250226	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	-50	5	-1.05	34924945	7398	142.71	4875	4875	4680	6160	3320	4740	4720.86	2.97	-4558	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	806	6.38	0.37	12	0.04	735.00	12647.00	8370	20240215	-43.97	3720	20241210	26.08	6100	-23.11	20250106	4505	4.11	20250203	7390	-36.54	20240405	3720	26.08	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
24	20250226	100624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-55	5	-1.16	22600760	4769	91.99	4875	4875	4680	6160	3320	4740	4739.10	2.97	-3147	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	805	6.37	0.37	12	0.03	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	7390	-36.60	20240405	3720	25.94	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
25	20250226	090630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	25	2	0.53	3253350	672	12.96	4875	4875	4750	6160	3320	4740	4841.29	2.97	-358	4883	4811	4748	4676	4613	4847	4712	89	1420	500	3310	5	1	17189982	819	6.48	0.38	12	0.00	735.00	12647.00	8370	20240215	-43.07	3720	20241210	28.09	6100	-21.89	20250106	4505	5.77	20250203	7390	-35.52	20240405	3720	28.09	20241210	0.63	N	065130	500	89 억	509772	N	N	N	N
26	20250225	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	30	2	0.64	24397965	5184	44.29	4690	4820	4685	6120	3300	4710	4706.37	2.98	-2220	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	815	6.45	0.37	12	0.03	735.00	12647.00	8370	20240215	-43.37	3720	20241210	27.42	6100	-22.30	20250106	4505	5.22	20250203	7390	-35.86	20240405	3720	27.42	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
27	20250225	150623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	30	2	0.64	24108825	5123	43.77	4690	4820	4685	6120	3300	4710	4706.00	2.98	-2220	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	815	6.45	0.37	12	0.03	735.00	12647.00	8370	20240215	-43.37	3720	20241210	27.42	6100	-22.30	20250106	4505	5.22	20250203	7390	-35.86	20240405	3720	27.42	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
28	20250225	140621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	0	3	0.00	17931720	3814	32.59	4690	4820	4685	6120	3300	4710	4701.55	2.98	-1647	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	810	6.41	0.37	12	0.02	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	7390	-36.27	20240405	3720	26.61	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
29	20250225	130623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	5	2	0.11	10603870	2256	19.28	4690	4820	4685	6120	3300	4710	4700.30	2.98	-172	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	811	6.41	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.67	3720	20241210	26.75	6100	-22.70	20250106	4505	4.66	20250203	7390	-36.20	20240405	3720	26.75	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
30	20250225	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	-5	5	-0.11	7962820	1695	14.48	4690	4820	4685	6120	3300	4710	4697.83	2.98	-78	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	809	6.40	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.79	3720	20241210	26.48	6100	-22.87	20250106	4505	4.44	20250203	7390	-36.33	20240405	3720	26.48	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
31	20250225	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	-5	5	-0.11	7887300	1679	14.35	4690	4820	4685	6120	3300	4710	4697.62	2.98	-65	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	809	6.40	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.79	3720	20241210	26.48	6100	-22.87	20250106	4505	4.44	20250203	7390	-36.33	20240405	3720	26.48	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
32	20250225	100620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-10	5	-0.21	4742715	1010	8.63	4690	4820	4685	6120	3300	4710	4695.76	2.98	316	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	808	6.39	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.85	3720	20241210	26.34	6100	-22.95	20250106	4505	4.33	20250203	7390	-36.40	20240405	3720	26.34	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
33	20250225	090624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-25	5	-0.53	2176405	464	3.96	4690	4820	4685	6120	3300	4710	4690.53	2.98	95	4990	4850	4765	4625	4540	4807	4582	89	1410	500	3290	5	1	17189982	805	6.37	0.37	12	0.00	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	7390	-36.60	20240405	3720	25.94	20241210	0.62	N	065130	500	89 억	511992	N	N	N	N
34	20250224	160618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-75	5	-1.57	55218605	11704	86.30	4875	4905	4680	6220	3350	4785	4717.93	2.99	-2177	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	810	6.41	0.37	12	0.07	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	7390	-36.27	20240405	3720	26.61	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
35	20250224	150616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-75	5	-1.57	48363170	10246	75.55	4875	4905	4680	6220	3350	4785	4720.20	2.99	-1789	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	810	6.41	0.37	12	0.06	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	7390	-36.27	20240405	3720	26.61	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
36	20250224	140615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-100	5	-2.09	38214305	8085	59.62	4875	4905	4680	6220	3350	4785	4726.57	2.99	-2563	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	805	6.37	0.37	12	0.05	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	7390	-36.60	20240405	3720	25.94	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
37	20250224	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-85	5	-1.78	26752350	5640	41.59	4875	4905	4690	6220	3350	4785	4743.32	2.99	-2276	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	808	6.39	0.37	12	0.03	735.00	12647.00	8370	20240215	-43.85	3720	20241210	26.34	6100	-22.95	20250106	4505	4.33	20250203	7390	-36.40	20240405	3720	26.34	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
38	20250224	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-75	5	-1.57	18131335	3806	28.06	4875	4905	4705	6220	3350	4785	4763.88	2.99	-1460	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	810	6.41	0.37	12	0.02	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	7390	-36.27	20240405	3720	26.61	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
39	20250224	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-75	5	-1.57	15691615	3288	24.24	4875	4905	4710	6220	3350	4785	4772.39	2.99	-1388	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	810	6.41	0.37	12	0.02	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	7390	-36.27	20240405	3720	26.61	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
40	20250224	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	-55	5	-1.15	10703785	2232	16.46	4875	4905	4730	6220	3350	4785	4795.60	2.99	-767	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	813	6.44	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.49	3720	20241210	27.15	6100	-22.46	20250106	4505	4.99	20250203	7390	-35.99	20240405	3720	27.15	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
41	20250224	090619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	110	2	2.30	2784820	571	4.21	4875	4905	4790	6220	3350	4785	4877.09	2.99	-378	4975	4880	4810	4715	4645	4845	4680	89	1435	500	3340	5	1	17189982	841	6.66	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.52	3720	20241210	31.59	6100	-19.75	20250106	4505	8.66	20250203	7390	-33.76	20240405	3720	31.59	20241210	0.61	N	065130	500	89 억	514169	N	N	N	N
42	20250221	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	-10	5	-0.21	64495365	13521	82.82	4875	4905	4740	6230	3360	4795	4770.01	2.99	290	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	823	6.51	0.38	12	0.08	735.00	12647.00	8370	20240215	-42.83	3720	20241210	28.63	6100	-21.56	20250106	4505	6.22	20250203	7800	-38.65	20240221	3720	28.63	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
43	20250221	150616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	0	3	0.00	61618175	12920	79.14	4875	4905	4740	6230	3360	4795	4769.21	2.99	505	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	824	6.52	0.38	12	0.08	735.00	12647.00	8370	20240215	-42.71	3720	20241210	28.90	6100	-21.39	20250106	4505	6.44	20250203	7800	-38.53	20240221	3720	28.90	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
44	20250221	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	5	2	0.10	42786495	8964	54.91	4875	4905	4745	6230	3360	4795	4773.15	2.99	470	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	825	6.53	0.38	12	0.05	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	7800	-38.46	20240221	3720	29.03	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
45	20250221	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	5	2	0.10	39041240	8184	50.13	4875	4905	4745	6230	3360	4795	4770.43	2.99	840	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	825	6.53	0.38	12	0.05	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	7800	-38.46	20240221	3720	29.03	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
46	20250221	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-15	5	-0.31	33366660	7000	42.88	4875	4905	4745	6230	3360	4795	4766.67	2.99	581	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	822	6.50	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.89	3720	20241210	28.49	6100	-21.64	20250106	4505	6.10	20250203	7800	-38.72	20240221	3720	28.49	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
47	20250221	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	5	2	0.10	25105910	5268	32.27	4875	4905	4745	6230	3360	4795	4765.74	2.99	646	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	825	6.53	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	7800	-38.46	20240221	3720	29.03	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
48	20250221	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	-5	5	-0.10	16068990	3370	20.64	4875	4905	4755	6230	3360	4795	4768.25	2.99	962	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	823	6.52	0.38	12	0.02	735.00	12647.00	8370	20240215	-42.77	3720	20241210	28.76	6100	-21.48	20250106	4505	6.33	20250203	7800	-38.59	20240221	3720	28.76	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
49	20250221	090614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-15	5	-0.31	923105	192	1.18	4875	4905	4775	6230	3360	4795	4807.84	2.99	8	4921	4857	4826	4762	4731	4842	4747	89	1435	500	3350	5	1	17189982	822	6.50	0.38	12	0.00	735.00	12647.00	8370	20240215	-42.89	3720	20241210	28.49	6100	-21.64	20250106	4505	6.10	20250203	7800	-38.72	20240221	3720	28.49	20241210	0.61	N	065130	500	89 억	513879	N	N	N	N
50	20250220	160610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	-80	5	-1.64	78627640	16307	43.09	4875	4890	4795	6330	3415	4875	4821.71	3.00	-1219	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	824	6.52	0.38	12	0.09	735.00	12647.00	8370	20240215	-42.71	3720	20241210	28.90	6100	-21.39	20250106	4505	6.44	20250203	7800	-38.53	20240221	3720	28.90	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
51	20250220	150611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-75	5	-1.54	68584330	14214	37.56	4875	4890	4795	6330	3415	4875	4825.13	3.00	-1022	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	825	6.53	0.38	12	0.08	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	7800	-38.46	20240221	3720	29.03	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
52	20250220	140612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	-40	5	-0.82	60084345	12444	32.88	4875	4890	4805	6330	3415	4875	4828.38	3.00	-1022	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	831	6.58	0.38	12	0.07	735.00	12647.00	8370	20240215	-42.23	3720	20241210	29.97	6100	-20.74	20250106	4505	7.33	20250203	7800	-38.01	20240221	3720	29.97	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
53	20250220	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	-30	5	-0.62	38923750	8056	21.29	4875	4890	4805	6330	3415	4875	4831.65	3.00	-2155	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	833	6.59	0.38	12	0.05	735.00	12647.00	8370	20240215	-42.11	3720	20241210	30.24	6100	-20.57	20250106	4505	7.55	20250203	7800	-37.88	20240221	3720	30.24	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
54	20250220	120610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-35	5	-0.72	30651825	6339	16.75	4875	4890	4805	6330	3415	4875	4835.44	3.00	-2550	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	832	6.59	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	6100	-20.66	20250106	4505	7.44	20250203	7800	-37.95	20240221	3720	30.11	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
55	20250220	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-35	5	-0.72	20356610	4217	11.14	4875	4890	4805	6330	3415	4875	4827.27	3.00	-2125	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	832	6.59	0.38	12	0.02	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	6100	-20.66	20250106	4505	7.44	20250203	7800	-37.95	20240221	3720	30.11	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
56	20250220	100609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-35	5	-0.72	13313145	2753	7.27	4875	4890	4805	6330	3415	4875	4835.87	3.00	-2168	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	832	6.59	0.38	12	0.02	735.00	12647.00	8370	20240215	-42.17	3720	20241210	30.11	6100	-20.66	20250106	4505	7.44	20250203	7800	-37.95	20240221	3720	30.11	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
57	20250220	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	15	2	0.31	619140	127	0.34	4875	4890	4875	6330	3415	4875	4875.12	3.00	-22	4955	4915	4840	4800	4725	4935	4820	89	1455	500	3410	5	1	17189982	841	6.65	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.58	3720	20241210	31.45	6100	-19.84	20250106	4505	8.55	20250203	7800	-37.31	20240221	3720	31.45	20241210	0.61	N	065130	500	89 억	515078	N	N	N	N
58	20250219	160608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4875	10	2	0.21	182475015	37843	267.29	4865	4880	4765	6320	3410	4865	4821.87	2.94	9366	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	838	6.63	0.39	12	0.22	735.00	12647.00	8370	20240215	-41.76	3720	20241210	31.05	6100	-20.08	20250106	4505	8.21	20250203	7800	-37.50	20240221	3720	31.05	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
59	20250219	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-5	5	-0.10	174571985	36220	255.83	4865	4880	4765	6320	3410	4865	4819.77	2.94	9655	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	835	6.61	0.38	12	0.21	735.00	12647.00	8370	20240215	-41.94	3720	20241210	30.65	6100	-20.33	20250106	4505	7.88	20250203	7800	-37.69	20240221	3720	30.65	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
60	20250219	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	5	2	0.10	165900650	34437	243.23	4865	4880	4765	6320	3410	4865	4817.51	2.94	10624	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	837	6.63	0.39	12	0.20	735.00	12647.00	8370	20240215	-41.82	3720	20241210	30.91	6100	-20.16	20250106	4505	8.10	20250203	7800	-37.56	20240221	3720	30.91	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
61	20250219	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-15	5	-0.31	162098225	33652	237.69	4865	4880	4765	6320	3410	4865	4816.90	2.94	10500	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	834	6.60	0.38	12	0.20	735.00	12647.00	8370	20240215	-42.05	3720	20241210	30.38	6100	-20.49	20250106	4505	7.66	20250203	7800	-37.82	20240221	3720	30.38	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
62	20250219	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	15	2	0.31	141947270	29466	208.12	4865	4880	4765	6320	3410	4865	4817.32	2.94	9642	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	839	6.64	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4505	8.32	20250203	7800	-37.44	20240221	3720	31.18	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
63	20250219	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4815	-50	5	-1.03	90810615	18896	133.47	4865	4880	4765	6320	3410	4865	4805.81	2.94	3511	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	828	6.55	0.38	12	0.11	735.00	12647.00	8370	20240215	-42.47	3720	20241210	29.44	6100	-21.07	20250106	4505	6.88	20250203	7800	-38.27	20240221	3720	29.44	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
64	20250219	100608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-65	5	-1.34	77519080	16126	113.90	4865	4880	4765	6320	3410	4865	4807.09	2.94	2745	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	825	6.53	0.38	12	0.09	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	7800	-38.46	20240221	3720	29.03	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
65	20250219	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	15	2	0.31	53545	11	0.08	4865	4880	4865	6320	3410	4865	4867.73	2.94	-11	5001	4932	4896	4827	4791	4915	4810	89	1455	500	3400	5	1	17189982	839	6.64	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4505	8.32	20250203	7800	-37.44	20240221	3720	31.18	20241210	0.61	N	065130	500	89 억	505160	N	N	N	N
66	20250218	160607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	-100	5	-2.01	68205765	13958	69.81	4965	4965	4860	6450	3480	4965	4886.50	2.93	1643	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	836	6.62	0.38	12	0.08	735.00	12647.00	8370	20240215	-41.88	3720	20241210	30.78	6100	-20.25	20250106	4505	7.99	20250203	7800	-37.63	20240221	3720	30.78	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
67	20250218	150607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	-80	5	-1.61	52397700	10712	53.58	4965	4965	4860	6450	3480	4965	4891.50	2.93	2382	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	840	6.65	0.39	12	0.06	735.00	12647.00	8370	20240215	-41.64	3720	20241210	31.32	6100	-19.92	20250106	4505	8.44	20250203	7800	-37.37	20240221	3720	31.32	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
68	20250218	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-55	5	-1.11	47520755	9718	48.60	4965	4965	4860	6450	3480	4965	4889.97	2.93	2362	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	844	6.68	0.39	12	0.06	735.00	12647.00	8370	20240215	-41.34	3720	20241210	31.99	6100	-19.51	20250106	4505	8.99	20250203	7800	-37.05	20240221	3720	31.99	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
69	20250218	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-65	5	-1.31	42480320	8690	43.46	4965	4965	4860	6450	3480	4965	4888.41	2.93	2372	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	842	6.67	0.39	12	0.05	735.00	12647.00	8370	20240215	-41.46	3720	20241210	31.72	6100	-19.67	20250106	4505	8.77	20250203	7800	-37.18	20240221	3720	31.72	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
70	20250218	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	-80	5	-1.61	38644255	7904	39.53	4965	4965	4860	6450	3480	4965	4889.20	2.93	2351	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	840	6.65	0.39	12	0.05	735.00	12647.00	8370	20240215	-41.64	3720	20241210	31.32	6100	-19.92	20250106	4505	8.44	20250203	7800	-37.37	20240221	3720	31.32	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
71	20250218	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-65	5	-1.31	31947905	6536	32.69	4965	4965	4860	6450	3480	4965	4887.99	2.93	1837	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	842	6.67	0.39	12	0.04	735.00	12647.00	8370	20240215	-41.46	3720	20241210	31.72	6100	-19.67	20250106	4505	8.77	20250203	7800	-37.18	20240221	3720	31.72	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
72	20250218	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-75	5	-1.51	13273090	2706	13.53	4965	4965	4885	6450	3480	4965	4905.06	2.93	572	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	841	6.65	0.39	12	0.02	735.00	12647.00	8370	20240215	-41.58	3720	20241210	31.45	6100	-19.84	20250106	4505	8.55	20250203	7800	-37.31	20240221	3720	31.45	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
73	20250218	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	0	3	0.00	9930	2	0.01	4965	4965	4965	6450	3480	4965	4965.00	2.93	-2	5088	5026	4968	4906	4848	4997	4877	89	1485	500	3470	5	1	17189982	853	6.76	0.39	12	0.00	735.00	12647.00	8370	20240215	-40.68	3720	20241210	33.47	6100	-18.61	20250106	4505	10.21	20250203	7800	-36.35	20240221	3720	33.47	20241210	0.61	N	065130	500	89 억	504044	N	N	N	N
74	20250217	160606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-75	5	-1.49	99215920	19994	84.37	5030	5030	4910	6550	3530	5040	4962.28	2.89	7784	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	853	6.76	0.39	12	0.12	735.00	12647.00	8370	20240215	-40.68	3720	20241210	33.47	6100	-18.61	20250106	4505	10.21	20250203	7800	-36.35	20240221	3720	33.47	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
75	20250217	150605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-70	5	-1.39	92578810	18658	78.73	5030	5030	4910	6550	3530	5040	4961.88	2.89	8238	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	854	6.76	0.39	12	0.11	735.00	12647.00	8370	20240215	-40.62	3720	20241210	33.60	6100	-18.52	20250106	4505	10.32	20250203	7800	-36.28	20240221	3720	33.60	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
76	20250217	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-45	5	-0.89	90867045	18314	77.28	5030	5030	4910	6550	3530	5040	4961.62	2.89	8237	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	859	6.80	0.39	12	0.11	735.00	12647.00	8370	20240215	-40.32	3720	20241210	34.27	6100	-18.11	20250106	4505	10.88	20250203	7800	-35.96	20240221	3720	34.27	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
77	20250217	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-40	5	-0.79	72905430	14697	62.02	5030	5030	4910	6550	3530	5040	4960.57	2.89	5865	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	10	1	17189982	859	6.80	0.40	12	0.09	735.00	12647.00	8370	20240215	-40.26	3720	20241210	34.41	6100	-18.03	20250106	4505	10.99	20250203	7800	-35.90	20240221	3720	34.41	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
78	20250217	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-50	5	-0.99	71037020	14322	60.44	5030	5030	4910	6550	3530	5040	4959.99	2.89	5714	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	858	6.79	0.39	12	0.08	735.00	12647.00	8370	20240215	-40.38	3720	20241210	34.14	6100	-18.20	20250106	4505	10.77	20250203	7800	-36.03	20240221	3720	34.14	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
79	20250217	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	-95	5	-1.88	23390175	4731	19.96	5030	5030	4910	6550	3530	5040	4944.02	2.89	935	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	850	6.73	0.39	12	0.03	735.00	12647.00	8370	20240215	-40.92	3720	20241210	32.93	6100	-18.93	20250106	4505	9.77	20250203	7800	-36.60	20240221	3720	32.93	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
80	20250217	100603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	-65	5	-1.29	8622710	1736	7.33	5030	5030	4910	6550	3530	5040	4967.00	2.89	51	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	5	1	17189982	855	6.77	0.39	12	0.01	735.00	12647.00	8370	20240215	-40.56	3720	20241210	33.74	6100	-18.44	20250106	4505	10.43	20250203	7800	-36.22	20240221	3720	33.74	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
81	20250217	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-10	5	-0.20	714260	142	0.60	5030	5030	5030	6550	3530	5040	5030.00	2.89	-31	5180	5110	4980	4910	4780	5145	4945	89	1510	500	3520	10	1	17189982	865	6.84	0.40	12	0.00	735.00	12647.00	8370	20240215	-39.90	3720	20241210	35.22	6100	-17.54	20250106	4505	11.65	20250203	7800	-35.51	20240221	3720	35.22	20241210	0.61	N	065130	500	89 억	496183	N	N	N	N
82	20250214	160602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	140	2	2.86	115534345	23262	69.55	4900	5050	4850	6370	3430	4900	4966.64	2.89	118	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	10	1	17189982	866	6.86	0.40	12	0.14	735.00	12647.00	8370	20240215	-39.78	3720	20241210	35.48	6100	-17.38	20250106	4505	11.88	20250203	8370	-39.78	20240215	3720	35.48	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
83	20250214	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	50	2	1.02	72756075	14709	43.98	4900	5050	4850	6370	3430	4900	4946.36	2.89	301	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	851	6.73	0.39	12	0.09	735.00	12647.00	8370	20240215	-40.86	3720	20241210	33.06	6100	-18.85	20250106	4505	9.88	20250203	8370	-40.86	20240215	3720	33.06	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
84	20250214	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	75	2	1.53	65897485	13314	39.81	4900	5050	4850	6370	3430	4900	4949.49	2.89	399	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	855	6.77	0.39	12	0.08	735.00	12647.00	8370	20240215	-40.56	3720	20241210	33.74	6100	-18.44	20250106	4505	10.43	20250203	8370	-40.56	20240215	3720	33.74	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
85	20250214	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	120	2	2.45	47839360	9722	29.07	4900	5030	4850	6370	3430	4900	4920.73	2.89	1036	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	10	1	17189982	863	6.83	0.40	12	0.06	735.00	12647.00	8370	20240215	-40.02	3720	20241210	34.95	6100	-17.70	20250106	4505	11.43	20250203	8370	-40.02	20240215	3720	34.95	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
86	20250214	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	80	2	1.63	31618660	6478	19.37	4900	5000	4850	6370	3430	4900	4880.93	2.89	2374	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	856	6.78	0.39	12	0.04	735.00	12647.00	8370	20240215	-40.50	3720	20241210	33.87	6100	-18.36	20250106	4505	10.54	20250203	8370	-40.50	20240215	3720	33.87	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
87	20250214	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-5	5	-0.10	25126115	5157	15.42	4900	4905	4850	6370	3430	4900	4872.23	2.89	2458	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	841	6.66	0.39	12	0.03	735.00	12647.00	8370	20240215	-41.52	3720	20241210	31.59	6100	-19.75	20250106	4505	8.66	20250203	8370	-41.52	20240215	3720	31.59	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
88	20250214	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	-20	5	-0.41	21714915	4458	13.33	4900	4905	4850	6370	3430	4900	4871.00	2.89	2450	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	839	6.64	0.39	12	0.03	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4505	8.32	20250203	8370	-41.70	20240215	3720	31.18	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
89	20250214	090603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-5	5	-0.10	2690300	549	1.64	4900	4905	4895	6370	3430	4900	4900.36	2.89	82	5180	5040	4960	4820	4740	5000	4780	89	1470	500	3430	5	1	17189982	841	6.66	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.52	3720	20241210	31.59	6100	-19.75	20250106	4505	8.66	20250203	8370	-41.52	20240215	3720	31.59	20241210	0.61	N	065130	500	89 억	495946	N	N	N	N
90	20250213	160557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-30	5	-0.61	166687015	33448	215.43	4965	5100	4880	6400	3455	4930	4983.77	2.92	-5376	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	842	6.67	0.39	12	0.19	735.00	12647.00	8370	20240215	-41.46	3720	20241210	31.72	6100	-19.67	20250106	4505	8.77	20250203	8370	-41.46	20240215	3720	31.72	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
91	20250213	150557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-10	5	-0.20	152259190	30503	196.46	4965	5100	4905	6400	3455	4930	4991.61	2.92	-3648	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	846	6.69	0.39	12	0.18	735.00	12647.00	8370	20240215	-41.22	3720	20241210	32.26	6100	-19.34	20250106	4505	9.21	20250203	8370	-41.22	20240215	3720	32.26	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
92	20250213	140556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	5	2	0.10	146046520	29241	188.34	4965	5100	4910	6400	3455	4930	4994.58	2.92	-2556	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	848	6.71	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.04	3720	20241210	32.66	6100	-19.10	20250106	4505	9.54	20250203	8370	-41.04	20240215	3720	32.66	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
93	20250213	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-20	5	-0.41	125882580	25175	162.15	4965	5100	4910	6400	3455	4930	5000.30	2.92	-507	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	844	6.68	0.39	12	0.15	735.00	12647.00	8370	20240215	-41.34	3720	20241210	31.99	6100	-19.51	20250106	4505	8.99	20250203	8370	-41.34	20240215	3720	31.99	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
94	20250213	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	10	2	0.20	121048900	24193	155.82	4965	5100	4910	6400	3455	4930	5003.47	2.92	-98	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	849	6.72	0.39	12	0.14	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
95	20250213	110554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	40	2	0.81	97115310	19343	124.58	4965	5100	4965	6400	3455	4930	5020.70	2.92	-979	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	854	6.76	0.39	12	0.11	735.00	12647.00	8370	20240215	-40.62	3720	20241210	33.60	6100	-18.52	20250106	4505	10.32	20250203	8370	-40.62	20240215	3720	33.60	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
96	20250213	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	60	2	1.22	87412625	17395	112.04	4965	5100	4965	6400	3455	4930	5025.16	2.92	-377	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	5	1	17189982	858	6.79	0.39	12	0.10	735.00	12647.00	8370	20240215	-40.38	3720	20241210	34.14	6100	-18.20	20250106	4505	10.77	20250203	8370	-40.38	20240215	3720	34.14	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
97	20250213	090554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	150	2	3.04	39600665	7846	50.53	4965	5100	4965	6400	3455	4930	5047.24	2.92	1532	5093	5011	4863	4781	4633	5052	4822	89	1470	500	3450	10	1	17189982	873	6.91	0.40	12	0.05	735.00	12647.00	8370	20240215	-39.31	3720	20241210	36.56	6100	-16.72	20250106	4505	12.76	20250203	8370	-39.31	20240215	3720	36.56	20241210	0.61	N	065130	500	89 억	501256	N	N	N	N
98	20250212	160552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	75	2	1.54	74403480	15526	46.14	4855	4945	4715	6310	3400	4855	4792.19	2.92	-778	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	847	6.71	0.39	12	0.09	735.00	12647.00	8370	20240215	-41.10	3720	20241210	32.53	6100	-19.18	20250106	4505	9.43	20250203	8370	-41.10	20240215	3720	32.53	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
99	20250212	150552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	-20	5	-0.41	68224020	14259	42.37	4855	4945	4715	6310	3400	4855	4784.63	2.92	-382	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	831	6.58	0.38	12	0.08	735.00	12647.00	8370	20240215	-42.23	3720	20241210	29.97	6100	-20.74	20250106	4505	7.33	20250203	8370	-42.23	20240215	3720	29.97	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
100	20250212	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4770	-85	5	-1.75	38354135	7979	23.71	4855	4945	4765	6310	3400	4855	4806.88	2.92	673	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	820	6.49	0.38	12	0.05	735.00	12647.00	8370	20240215	-43.01	3720	20241210	28.23	6100	-21.80	20250106	4505	5.88	20250203	8370	-43.01	20240215	3720	28.23	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
101	20250212	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-55	5	-1.13	29358690	6097	18.12	4855	4945	4790	6310	3400	4855	4815.27	2.92	1275	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	825	6.53	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	8370	-42.65	20240215	3720	29.03	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
102	20250212	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-45	5	-0.93	27792960	5771	17.15	4855	4945	4790	6310	3400	4855	4815.97	2.92	1465	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	827	6.54	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.53	3720	20241210	29.30	6100	-21.15	20250106	4505	6.77	20250203	8370	-42.53	20240215	3720	29.30	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
103	20250212	110551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	-60	5	-1.24	24860510	5161	15.34	4855	4945	4795	6310	3400	4855	4816.99	2.92	1844	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	824	6.52	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.71	3720	20241210	28.90	6100	-21.39	20250106	4505	6.44	20250203	8370	-42.71	20240215	3720	28.90	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
104	20250212	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	10	2	0.21	20526730	4259	12.66	4855	4945	4805	6310	3400	4855	4819.61	2.92	1964	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	836	6.62	0.38	12	0.02	735.00	12647.00	8370	20240215	-41.88	3720	20241210	30.78	6100	-20.25	20250106	4505	7.99	20250203	8370	-41.88	20240215	3720	30.78	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
105	20250212	090555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	90	2	1.85	401500	82	0.24	4855	4945	4855	6310	3400	4855	4896.34	2.92	-21	5275	5065	4910	4700	4545	4987	4622	89	1455	500	3390	5	1	17189982	850	6.73	0.39	12	0.00	735.00	12647.00	8370	20240215	-40.92	3720	20241210	32.93	6100	-18.93	20250106	4505	9.77	20250203	8370	-40.92	20240215	3720	32.93	20241210	0.60	N	065130	500	89 억	502001	N	N	N	N
106	20250211	160554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4855	-60	5	-1.22	164594620	33320	290.62	4915	5120	4755	6380	3445	4915	4939.81	2.94	-3536	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	835	6.61	0.38	12	0.19	735.00	12647.00	8370	20240215	-42.00	3720	20241210	30.51	6100	-20.41	20250106	4505	7.77	20250203	8370	-42.00	20240215	3720	30.51	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
107	20250211	150553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	-35	5	-0.71	163429120	33080	288.53	4915	5120	4755	6380	3445	4915	4940.42	2.94	-3335	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	839	6.64	0.39	12	0.19	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4505	8.32	20250203	8370	-41.70	20240215	3720	31.18	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
108	20250211	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-15	5	-0.31	146596725	29623	258.38	4915	5120	4755	6380	3445	4915	4948.75	2.94	-3605	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	842	6.67	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.46	3720	20241210	31.72	6100	-19.67	20250106	4505	8.77	20250203	8370	-41.46	20240215	3720	31.72	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
109	20250211	130552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-10	5	-0.20	128424160	25908	225.97	4915	5120	4755	6380	3445	4915	4956.93	2.94	-4077	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	843	6.67	0.39	12	0.15	735.00	12647.00	8370	20240215	-41.40	3720	20241210	31.85	6100	-19.59	20250106	4505	8.88	20250203	8370	-41.40	20240215	3720	31.85	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
110	20250211	120552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-25	5	-0.51	114803260	23126	201.71	4915	5120	4755	6380	3445	4915	4964.25	2.94	-4264	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	841	6.65	0.39	12	0.13	735.00	12647.00	8370	20240215	-41.58	3720	20241210	31.45	6100	-19.84	20250106	4505	8.55	20250203	8370	-41.58	20240215	3720	31.45	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
111	20250211	110553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	10	2	0.20	39249910	8006	69.83	4915	4955	4755	6380	3445	4915	4902.56	2.94	-1602	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	847	6.70	0.39	12	0.05	735.00	12647.00	8370	20240215	-41.16	3720	20241210	32.39	6100	-19.26	20250106	4505	9.32	20250203	8370	-41.16	20240215	3720	32.39	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
112	20250211	100553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	25	2	0.51	22069210	4525	39.47	4915	4955	4755	6380	3445	4915	4877.17	2.94	695	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	849	6.72	0.39	12	0.03	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
113	20250211	090555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-55	5	-1.12	6925635	1429	12.46	4915	4915	4755	6380	3445	4915	4846.49	2.94	286	5098	5006	4898	4806	4698	5052	4852	89	1465	500	3440	5	1	17189982	835	6.61	0.38	12	0.01	735.00	12647.00	8370	20240215	-41.94	3720	20241210	30.65	6100	-20.33	20250106	4505	7.88	20250203	8370	-41.94	20240215	3720	30.65	20241210	0.60	N	065130	500	89 억	505537	N	N	N	N
114	20250210	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	15	2	0.31	54978075	11165	32.84	4870	4990	4790	6370	3430	4900	4924.15	2.96	-3491	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	845	6.69	0.39	12	0.06	735.00	12647.00	8370	20240215	-41.28	3720	20241210	32.12	6100	-19.43	20250106	4505	9.10	20250203	8370	-41.28	20240215	3720	32.12	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
115	20250210	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	40	2	0.82	54717055	11112	32.69	4870	4990	4790	6370	3430	4900	4924.14	2.96	-3448	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	849	6.72	0.39	12	0.06	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
116	20250210	140549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	35	2	0.71	40839310	8298	24.41	4870	4990	4790	6370	3430	4900	4921.58	2.96	-3129	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	848	6.71	0.39	12	0.05	735.00	12647.00	8370	20240215	-41.04	3720	20241210	32.66	6100	-19.10	20250106	4505	9.54	20250203	8370	-41.04	20240215	3720	32.66	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
117	20250210	130550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	25	2	0.51	33003510	6709	19.73	4870	4990	4790	6370	3430	4900	4919.29	2.96	-2806	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	847	6.70	0.39	12	0.04	735.00	12647.00	8370	20240215	-41.16	3720	20241210	32.39	6100	-19.26	20250106	4505	9.32	20250203	8370	-41.16	20240215	3720	32.39	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
118	20250210	120547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	40	2	0.82	28756375	5844	17.19	4870	4990	4790	6370	3430	4900	4920.67	2.96	-2595	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	849	6.72	0.39	12	0.03	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
119	20250210	110546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	40	2	0.82	26064475	5299	15.59	4870	4990	4790	6370	3430	4900	4918.75	2.96	-2578	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	849	6.72	0.39	12	0.03	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
120	20250210	100545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	40	2	0.82	22379490	4553	13.39	4870	4990	4790	6370	3430	4900	4915.33	2.96	-2598	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	849	6.72	0.39	12	0.03	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
121	20250210	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	15	2	0.31	1601695	328	0.96	4870	4915	4870	6370	3430	4900	4883.22	2.96	-223	5056	4977	4886	4807	4716	5017	4847	89	1470	500	3430	5	1	17189982	845	6.69	0.39	12	0.00	735.00	12647.00	8370	20240215	-41.28	3720	20241210	32.12	6100	-19.43	20250106	4505	9.10	20250203	8370	-41.28	20240215	3720	32.12	20241210	0.60	N	065130	500	89 억	508963	N	N	N	N
122	20250207	160540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	100	2	2.08	165564990	33996	393.38	4800	4965	4795	6240	3360	4800	4870.13	2.90	10095	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	842	6.67	0.39	12	0.20	735.00	12647.00	8370	20240215	-41.46	3720	20241210	31.72	6100	-19.67	20250106	4505	8.77	20250203	8370	-41.46	20240215	3720	31.72	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
123	20250207	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4875	75	2	1.56	147764920	30315	350.79	4800	4965	4795	6240	3360	4800	4874.32	2.90	8104	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	838	6.63	0.39	12	0.18	735.00	12647.00	8370	20240215	-41.76	3720	20241210	31.05	6100	-20.08	20250106	4505	8.21	20250203	8370	-41.76	20240215	3720	31.05	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
124	20250207	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	105	2	2.19	145473660	29846	345.36	4800	4965	4795	6240	3360	4800	4874.14	2.90	8201	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	843	6.67	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.40	3720	20241210	31.85	6100	-19.59	20250106	4505	8.88	20250203	8370	-41.40	20240215	3720	31.85	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
125	20250207	130540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	105	2	2.19	142008210	29140	337.19	4800	4965	4795	6240	3360	4800	4873.31	2.90	8810	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	843	6.67	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.40	3720	20241210	31.85	6100	-19.59	20250106	4505	8.88	20250203	8370	-41.40	20240215	3720	31.85	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
126	20250207	120540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	80	2	1.67	140206400	28771	332.92	4800	4965	4795	6240	3360	4800	4873.18	2.90	8878	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	839	6.64	0.39	12	0.17	735.00	12647.00	8370	20240215	-41.70	3720	20241210	31.18	6100	-20.00	20250106	4505	8.32	20250203	8370	-41.70	20240215	3720	31.18	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
127	20250207	110538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	140	2	2.92	116857420	24012	277.85	4800	4965	4795	6240	3360	4800	4866.63	2.90	5975	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	849	6.72	0.39	12	0.14	735.00	12647.00	8370	20240215	-40.98	3720	20241210	32.80	6100	-19.02	20250106	4505	9.66	20250203	8370	-40.98	20240215	3720	32.80	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
128	20250207	100540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4825	25	2	0.52	49247605	10251	118.62	4800	4825	4795	6240	3360	4800	4804.18	2.90	4453	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	829	6.56	0.38	12	0.06	735.00	12647.00	8370	20240215	-42.35	3720	20241210	29.70	6100	-20.90	20250106	4505	7.10	20250203	8370	-42.35	20240215	3720	29.70	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
129	20250207	090543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	0	3	0.00	5011200	1044	12.08	4800	4800	4800	6240	3360	4800	4800.00	2.90	-175	4860	4830	4790	4760	4720	4810	4740	89	1440	500	3360	5	1	17189982	825	6.53	0.38	12	0.01	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	8370	-42.65	20240215	3720	29.03	20241210	0.60	N	065130	500	89 억	498999	N	N	N	N
130	20250206	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	0	3	0.00	36228545	7592	103.94	4820	4820	4750	6240	3360	4800	4771.94	2.91	-537	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	825	6.53	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	8370	-42.65	20240215	3720	29.03	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
131	20250206	150529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4775	-25	5	-0.52	26757340	5615	76.88	4820	4820	4750	6240	3360	4800	4765.33	2.91	-367	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	821	6.50	0.38	12	0.03	735.00	12647.00	8370	20240215	-42.95	3720	20241210	28.36	6100	-21.72	20250106	4505	5.99	20250203	8370	-42.95	20240215	3720	28.36	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
132	20250206	140531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	-35	5	-0.73	20345085	4269	58.45	4820	4820	4750	6240	3360	4800	4765.77	2.91	-336	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	819	6.48	0.38	12	0.02	735.00	12647.00	8370	20240215	-43.07	3720	20241210	28.09	6100	-21.89	20250106	4505	5.77	20250203	8370	-43.07	20240215	3720	28.09	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
133	20250206	130529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-20	5	-0.42	12063140	2531	34.65	4820	4820	4750	6240	3360	4800	4766.16	2.91	-336	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	822	6.50	0.38	12	0.01	735.00	12647.00	8370	20240215	-42.89	3720	20241210	28.49	6100	-21.64	20250106	4505	6.10	20250203	8370	-42.89	20240215	3720	28.49	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
134	20250206	120526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-20	5	-0.42	11652540	2445	33.47	4820	4820	4750	6240	3360	4800	4765.87	2.91	-332	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	822	6.50	0.38	12	0.01	735.00	12647.00	8370	20240215	-42.89	3720	20241210	28.49	6100	-21.64	20250106	4505	6.10	20250203	8370	-42.89	20240215	3720	28.49	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
135	20250206	110521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	-5	5	-0.10	8207415	1721	23.56	4820	4820	4750	6240	3360	4800	4768.98	2.91	-339	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	824	6.52	0.38	12	0.01	735.00	12647.00	8370	20240215	-42.71	3720	20241210	28.90	6100	-21.39	20250106	4505	6.44	20250203	8370	-42.71	20240215	3720	28.90	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
136	20250206	100524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-50	5	-1.04	5753760	1206	16.51	4820	4820	4750	6240	3360	4800	4770.95	2.91	-339	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	817	6.46	0.38	12	0.01	735.00	12647.00	8370	20240215	-43.25	3720	20241210	27.69	6100	-22.13	20250106	4505	5.44	20250203	8370	-43.25	20240215	3720	27.69	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
137	20250206	090530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-50	5	-1.04	3462430	725	9.93	4820	4820	4750	6240	3360	4800	4775.77	2.91	-204	4933	4866	4743	4676	4553	4900	4710	89	1440	500	3360	5	1	17189982	817	6.46	0.38	12	0.00	735.00	12647.00	8370	20240215	-43.25	3720	20241210	27.69	6100	-22.13	20250106	4505	5.44	20250203	8370	-43.25	20240215	3720	27.69	20241210	0.60	N	065130	500	89 억	499536	N	N	N	N
138	20250205	160522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	150	2	3.23	34432750	7304	206.44	4620	4810	4620	6040	3255	4650	4714.23	2.89	3358	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	825	6.53	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.65	3720	20241210	29.03	6100	-21.31	20250106	4505	6.55	20250203	8370	-42.65	20240215	3720	29.03	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
139	20250205	150524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	160	2	3.44	31898430	6776	191.52	4620	4810	4620	6040	3255	4650	4707.56	2.89	3366	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	827	6.54	0.38	12	0.04	735.00	12647.00	8370	20240215	-42.53	3720	20241210	29.30	6100	-21.15	20250106	4505	6.77	20250203	8370	-42.53	20240215	3720	29.30	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
140	20250205	140524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	40	2	0.86	13335465	2842	80.33	4620	4740	4620	6040	3255	4650	4692.28	2.89	383	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	806	6.38	0.37	12	0.02	735.00	12647.00	8370	20240215	-43.97	3720	20241210	26.08	6100	-23.11	20250106	4505	4.11	20250203	8370	-43.97	20240215	3720	26.08	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
141	20250205	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	60	2	1.29	9664335	2060	58.22	4620	4740	4620	6040	3255	4650	4691.42	2.89	131	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	810	6.41	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.73	3720	20241210	26.61	6100	-22.79	20250106	4505	4.55	20250203	8370	-43.73	20240215	3720	26.61	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
142	20250205	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	40	2	0.86	6042715	1291	36.49	4620	4740	4620	6040	3255	4650	4680.65	2.89	175	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	806	6.38	0.37	12	0.01	735.00	12647.00	8370	20240215	-43.97	3720	20241210	26.08	6100	-23.11	20250106	4505	4.11	20250203	8370	-43.97	20240215	3720	26.08	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
143	20250205	110523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	30	2	0.65	5939535	1269	35.87	4620	4740	4620	6040	3255	4650	4680.48	2.89	175	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	804	6.37	0.37	12	0.01	735.00	12647.00	8370	20240215	-44.09	3720	20241210	25.81	6100	-23.28	20250106	4505	3.88	20250203	8370	-44.09	20240215	3720	25.81	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
144	20250205	100527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	65	2	1.40	1551730	333	9.41	4620	4740	4620	6040	3255	4650	4659.85	2.89	200	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	811	6.41	0.37	12	0.00	735.00	12647.00	8370	20240215	-43.67	3720	20241210	26.75	6100	-22.70	20250106	4505	4.66	20250203	8370	-43.67	20240215	3720	26.75	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
145	20250205	090531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	90	2	1.94	1248995	269	7.60	4620	4740	4620	6040	3255	4650	4643.10	2.89	224	4876	4762	4636	4522	4396	4820	4580	89	1390	500	3250	5	1	17189982	815	6.45	0.37	12	0.00	735.00	12647.00	8370	20240215	-43.37	3720	20241210	27.42	6100	-22.30	20250106	4505	5.22	20250203	8370	-43.37	20240215	3720	27.42	20241210	0.60	N	065130	500	89 억	496178	N	N	N	N
146	20250204	160519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	140	2	3.10	16408530	3538	26.72	4510	4750	4510	5860	3160	4510	4637.80	2.89	-9	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	799	6.33	0.37	12	0.02	735.00	12647.00	8370	20240215	-44.44	3720	20241210	25.00	6100	-23.77	20250106	4505	3.22	20250203	8370	-44.44	20240215	3720	25.00	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
147	20250204	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	145	2	3.22	12209780	2635	19.90	4510	4750	4510	5860	3160	4510	4633.69	2.89	-8	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	800	6.33	0.37	12	0.02	735.00	12647.00	8370	20240215	-44.38	3720	20241210	25.13	6100	-23.69	20250106	4505	3.33	20250203	8370	-44.38	20240215	3720	25.13	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
148	20250204	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	150	2	3.33	9772760	2111	15.94	4510	4750	4510	5860	3160	4510	4629.45	2.89	18	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	801	6.34	0.37	12	0.01	735.00	12647.00	8370	20240215	-44.32	3720	20241210	25.27	6100	-23.61	20250106	4505	3.44	20250203	8370	-44.32	20240215	3720	25.27	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
149	20250204	130519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	160	2	3.55	7406085	1600	12.08	4510	4750	4510	5860	3160	4510	4628.80	2.89	-10	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	803	6.35	0.37	12	0.01	735.00	12647.00	8370	20240215	-44.21	3720	20241210	25.54	6100	-23.44	20250106	4505	3.66	20250203	8370	-44.21	20240215	3720	25.54	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
150	20250204	120523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	165	2	3.66	7116340	1538	11.62	4510	4750	4510	5860	3160	4510	4627.01	2.89	-8	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	804	6.36	0.37	12	0.01	735.00	12647.00	8370	20240215	-44.15	3720	20241210	25.67	6100	-23.36	20250106	4505	3.77	20250203	8370	-44.15	20240215	3720	25.67	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
151	20250204	110513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	175	2	3.88	7069795	1528	11.54	4510	4750	4510	5860	3160	4510	4626.83	2.89	-15	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	805	6.37	0.37	12	0.01	735.00	12647.00	8370	20240215	-44.03	3720	20241210	25.94	6100	-23.20	20250106	4505	4.00	20250203	8370	-44.03	20240215	3720	25.94	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
152	20250204	100517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	185	2	4.10	3024800	657	4.96	4510	4750	4510	5860	3160	4510	4603.96	2.89	-16	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	807	6.39	0.37	12	0.00	735.00	12647.00	8370	20240215	-43.91	3720	20241210	26.21	6100	-23.03	20250106	4505	4.22	20250203	8370	-43.91	20240215	3720	26.21	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N
153	20250204	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	240	2	5.32	1473040	326	2.46	4510	4750	4510	5860	3160	4510	4518.53	2.89	116	4740	4625	4565	4450	4390	4595	4420	89	1350	500	3150	5	1	17189982	817	6.46	0.38	12	0.00	735.00	12647.00	8370	20240215	-43.25	3720	20241210	27.69	6100	-22.13	20250106	4505	5.44	20250203	8370	-43.25	20240215	3720	27.69	20241210	0.60	N	065130	500	89 억	496187	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History