KissMeData/089890/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20250228	160746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	-310	5	-3.77	835212920	104638	79.32	8060	8180	7890	10690	5770	8230	7981.93	0.00	5494	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1314	18.86	1.98	12	0.63	420.00	4006.00	19920	20240627	-60.24	5770	20241209	37.26	9600	-17.50	20250219	6420	23.36	20250203	19920	-60.24	20240627	5770	37.26	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
3	20250228	150750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	-280	5	-3.40	777994510	97429	73.86	8060	8180	7890	10690	5770	8230	7985.25	0.00	6732	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1319	18.93	1.98	12	0.59	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
4	20250228	140751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7940	-290	5	-3.52	696508670	87151	66.07	8060	8180	7890	10690	5770	8230	7991.98	0.00	8335	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1317	18.90	1.98	12	0.53	420.00	4006.00	19920	20240627	-60.14	5770	20241209	37.61	9600	-17.29	20250219	6420	23.68	20250203	19920	-60.14	20240627	5770	37.61	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
5	20250228	130747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7970	-260	5	-3.16	597915200	74757	56.67	8060	8180	7890	10690	5770	8230	7998.12	0.00	3693	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1322	18.98	1.99	12	0.45	420.00	4006.00	19920	20240627	-59.99	5770	20241209	38.13	9600	-16.98	20250219	6420	24.14	20250203	19920	-59.99	20240627	5770	38.13	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
6	20250228	120744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7970	-260	5	-3.16	462503030	57707	43.75	8060	8180	7900	10690	5770	8230	8014.68	0.00	592	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1322	18.98	1.99	12	0.35	420.00	4006.00	19920	20240627	-59.99	5770	20241209	38.13	9600	-16.98	20250219	6420	24.14	20250203	19920	-59.99	20240627	5770	38.13	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
7	20250228	110745	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8050	-180	5	-2.19	388518600	48443	36.72	8060	8180	7900	10690	5770	8230	8020.12	0.00	344	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1335	19.17	2.01	12	0.29	420.00	4006.00	19920	20240627	-59.59	5770	20241209	39.51	9600	-16.15	20250219	6420	25.39	20250203	19920	-59.59	20240627	5770	39.51	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
8	20250228	100743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8090	-140	5	-1.70	297045640	37122	28.14	8060	8100	7900	10690	5770	8230	8001.88	0.00	-1988	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1342	19.26	2.02	12	0.22	420.00	4006.00	19920	20240627	-59.39	5770	20241209	40.21	9600	-15.73	20250219	6420	26.01	20250203	19920	-59.39	20240627	5770	40.21	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
9	20250228	090746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7970	-260	5	-3.16	124750580	15544	11.78	8060	8070	7970	10690	5770	8230	8025.64	0.00	-1252	9016	8622	8406	8012	7796	8515	7905	84	2460	500	5260	10	1	16584962	1322	18.98	1.99	12	0.09	420.00	4006.00	19920	20240627	-59.99	5770	20241209	38.13	9600	-16.98	20250219	6420	24.14	20250203	19920	-59.99	20240627	5770	38.13	20241209	2.62	N	089890	500	84 억	0	N	N	N	N
10	20250227	160739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8230	-530	5	-6.05	1095991780	130586	115.60	8760	8800	8190	11380	6140	8760	8392.99	0.00	1533	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1365	19.60	2.05	12	0.79	420.00	4006.00	19920	20240627	-58.68	5770	20241209	42.63	9600	-14.27	20250219	6420	28.19	20250203	19920	-58.68	20240627	5770	42.63	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
11	20250227	150738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	-510	5	-5.82	1039718600	123743	109.54	8760	8800	8190	11380	6140	8760	8402.21	0.00	3078	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1368	19.64	2.06	12	0.75	420.00	4006.00	19920	20240627	-58.58	5770	20241209	42.98	9600	-14.06	20250219	6420	28.50	20250203	19920	-58.58	20240627	5770	42.98	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
12	20250227	140741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	-510	5	-5.82	862918980	102228	90.49	8760	8800	8220	11380	6140	8760	8441.09	0.00	4304	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1368	19.64	2.06	12	0.62	420.00	4006.00	19920	20240627	-58.58	5770	20241209	42.98	9600	-14.06	20250219	6420	28.50	20250203	19920	-58.58	20240627	5770	42.98	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
13	20250227	130739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8320	-440	5	-5.02	756850750	89388	79.13	8760	8800	8250	11380	6140	8760	8466.99	0.00	1526	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1380	19.81	2.08	12	0.54	420.00	4006.00	19920	20240627	-58.23	5770	20241209	44.19	9600	-13.33	20250219	6420	29.60	20250203	19920	-58.23	20240627	5770	44.19	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
14	20250227	120736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8320	-440	5	-5.02	596787830	70102	62.06	8760	8800	8320	11380	6140	8760	8513.10	0.00	3010	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1380	19.81	2.08	12	0.42	420.00	4006.00	19920	20240627	-58.23	5770	20241209	44.19	9600	-13.33	20250219	6420	29.60	20250203	19920	-58.23	20240627	5770	44.19	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
15	20250227	110743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8400	-360	5	-4.11	454043150	53020	46.93	8760	8800	8370	11380	6140	8760	8563.58	0.00	640	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1393	20.00	2.10	12	0.32	420.00	4006.00	19920	20240627	-57.83	5770	20241209	45.58	9600	-12.50	20250219	6420	30.84	20250203	19920	-57.83	20240627	5770	45.58	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
16	20250227	100803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8550	-210	5	-2.40	222413900	25690	22.74	8760	8800	8550	11380	6140	8760	8657.56	0.00	93	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1418	20.36	2.13	12	0.15	420.00	4006.00	19920	20240627	-57.08	5770	20241209	48.18	9600	-10.94	20250219	6420	33.18	20250203	19920	-57.08	20240627	5770	48.18	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
17	20250227	090806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8790	30	2	0.34	40557750	4629	4.10	8760	8800	8700	11380	6140	8760	8761.67	0.00	-55	9026	8892	8696	8562	8366	8795	8465	84	2620	500	5600	10	1	16584962	1458	20.93	2.19	12	0.03	420.00	4006.00	19920	20240627	-55.87	5770	20241209	52.34	9600	-8.44	20250219	6420	36.92	20250203	19920	-55.87	20240627	5770	52.34	20241209	2.57	N	089890	500	84 억	0	N	N	N	N
18	20250226	160739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8760	-200	5	-2.23	975814410	112506	86.54	8790	8830	8500	11640	6280	8960	8673.35	0.00	2202	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1453	20.86	2.19	12	0.68	420.00	4006.00	20700	20240215	-57.68	5770	20241209	51.82	9600	-8.75	20250219	6420	36.45	20250203	19920	-56.02	20240627	5770	51.82	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
19	20250226	150741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8720	-240	5	-2.68	875209210	100997	77.69	8790	8830	8500	11640	6280	8960	8665.61	0.00	4691	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1446	20.76	2.18	12	0.61	420.00	4006.00	20700	20240215	-57.87	5770	20241209	51.13	9600	-9.17	20250219	6420	35.83	20250203	19920	-56.22	20240627	5770	51.13	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
20	20250226	140740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8690	-270	5	-3.01	803868640	92797	71.38	8790	8830	8500	11640	6280	8960	8662.56	0.00	4357	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1441	20.69	2.17	12	0.56	420.00	4006.00	20700	20240215	-58.02	5770	20241209	50.61	9600	-9.48	20250219	6420	35.36	20250203	19920	-56.38	20240627	5770	50.61	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
21	20250226	130739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8720	-240	5	-2.68	756931060	87399	67.23	8790	8830	8500	11640	6280	8960	8660.53	0.00	3513	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1446	20.76	2.18	12	0.53	420.00	4006.00	20700	20240215	-57.87	5770	20241209	51.13	9600	-9.17	20250219	6420	35.83	20250203	19920	-56.22	20240627	5770	51.13	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
22	20250226	120739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8670	-290	5	-3.24	719712350	83121	63.94	8790	8830	8500	11640	6280	8960	8658.50	0.00	3737	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1438	20.64	2.16	12	0.50	420.00	4006.00	20700	20240215	-58.12	5770	20241209	50.26	9600	-9.69	20250219	6420	35.05	20250203	19920	-56.48	20240627	5770	50.26	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
23	20250226	110738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8670	-290	5	-3.24	670539900	77463	59.58	8790	8830	8500	11640	6280	8960	8656.14	0.00	5081	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1438	20.64	2.16	12	0.47	420.00	4006.00	20700	20240215	-58.12	5770	20241209	50.26	9600	-9.69	20250219	6420	35.05	20250203	19920	-56.48	20240627	5770	50.26	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
24	20250226	100736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8720	-240	5	-2.68	495652150	57265	44.05	8790	8830	8500	11640	6280	8960	8655.25	0.00	5026	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1446	20.76	2.18	12	0.35	420.00	4006.00	20700	20240215	-57.87	5770	20241209	51.13	9600	-9.17	20250219	6420	35.83	20250203	19920	-56.22	20240627	5770	51.13	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
25	20250226	090744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8720	-240	5	-2.68	231840620	26759	20.58	8790	8830	8500	11640	6280	8960	8663.69	0.00	2470	9473	9216	8993	8736	8513	9105	8625	84	2680	500	5730	10	1	16584962	1446	20.76	2.18	12	0.16	420.00	4006.00	20700	20240215	-57.87	5770	20241209	51.13	9600	-9.17	20250219	6420	35.83	20250203	19920	-56.22	20240627	5770	51.13	20241209	2.54	N	089890	500	84 억	0	N	N	N	N
26	20250225	160733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8960	-280	5	-3.03	1160277140	129246	53.29	9240	9250	8770	12010	6470	9240	8976.47	0.00	-17103	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1486	21.33	2.24	12	0.78	420.00	4006.00	20700	20240215	-56.71	5770	20241209	55.29	9600	-6.67	20250219	6420	39.56	20250203	19920	-55.02	20240627	5770	55.29	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
27	20250225	150735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8930	-310	5	-3.35	1109758210	123603	50.97	9240	9250	8770	12010	6470	9240	8977.55	0.00	-16640	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1481	21.26	2.23	12	0.75	420.00	4006.00	20700	20240215	-56.86	5770	20241209	54.77	9600	-6.98	20250219	6420	39.10	20250203	19920	-55.17	20240627	5770	54.77	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
28	20250225	140733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8970	-270	5	-2.92	959502240	106759	44.02	9240	9250	8770	12010	6470	9240	8986.59	0.00	-15251	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1488	21.36	2.24	12	0.64	420.00	4006.00	20700	20240215	-56.67	5770	20241209	55.46	9600	-6.56	20250219	6420	39.72	20250203	19920	-54.97	20240627	5770	55.46	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
29	20250225	130736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8990	-250	5	-2.71	872871260	97099	40.04	9240	9250	8770	12010	6470	9240	8988.45	0.00	-12494	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1491	21.40	2.24	12	0.59	420.00	4006.00	20700	20240215	-56.57	5770	20241209	55.81	9600	-6.35	20250219	6420	40.03	20250203	19920	-54.87	20240627	5770	55.81	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
30	20250225	120732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9000	-240	5	-2.60	810809210	90183	37.19	9240	9250	8770	12010	6470	9240	8989.59	0.00	-11344	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1493	21.43	2.25	12	0.54	420.00	4006.00	20700	20240215	-56.52	5770	20241209	55.98	9600	-6.25	20250219	6420	40.19	20250203	19920	-54.82	20240627	5770	55.98	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
31	20250225	110733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9000	-240	5	-2.60	697126160	77535	31.97	9240	9250	8770	12010	6470	9240	8989.81	0.00	-5521	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1493	21.43	2.25	12	0.47	420.00	4006.00	20700	20240215	-56.52	5770	20241209	55.98	9600	-6.25	20250219	6420	40.19	20250203	19920	-54.82	20240627	5770	55.98	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
32	20250225	100731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9010	-230	5	-2.49	581639490	64706	26.68	9240	9250	8770	12010	6470	9240	8987.38	0.00	-6519	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1494	21.45	2.25	12	0.39	420.00	4006.00	20700	20240215	-56.47	5770	20241209	56.15	9600	-6.15	20250219	6420	40.34	20250203	19920	-54.77	20240627	5770	56.15	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
33	20250225	090737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8950	-290	5	-3.14	217002440	23794	9.81	9240	9250	8950	12010	6470	9240	9117.98	0.00	-9588	9553	9396	9083	8926	8613	9475	9005	84	2770	500	5910	10	1	16584962	1484	21.31	2.23	12	0.14	420.00	4006.00	20700	20240215	-56.76	5770	20241209	55.11	9600	-6.77	20250219	6420	39.41	20250203	19920	-55.07	20240627	5770	55.11	20241209	2.48	N	089890	500	84 억	0	N	N	N	N
34	20250224	160729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	290	2	3.24	2158261480	238680	72.64	8900	9240	8770	11630	6270	8950	9042.03	0.14	-26422	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1532	22.00	2.31	12	1.44	420.00	4006.00	20700	20240215	-55.36	5770	20241209	60.14	9600	-3.75	20250219	6420	43.93	20250203	19920	-53.61	20240627	5770	60.14	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
35	20250224	150727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	210	2	2.35	1956735500	216797	65.98	8900	9190	8770	11630	6270	8950	9025.67	0.14	-28299	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1519	21.81	2.29	12	1.31	420.00	4006.00	20700	20240215	-55.75	5770	20241209	58.75	9600	-4.58	20250219	6420	42.68	20250203	19920	-54.02	20240627	5770	58.75	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
36	20250224	140726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9050	100	2	1.12	1639924690	182148	55.43	8900	9190	8770	11630	6270	8950	9003.26	0.14	-27186	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1501	21.55	2.26	12	1.10	420.00	4006.00	20700	20240215	-56.28	5770	20241209	56.85	9600	-5.73	20250219	6420	40.97	20250203	19920	-54.57	20240627	5770	56.85	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
37	20250224	130728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9040	90	2	1.01	1492900690	165886	50.48	8900	9190	8770	11630	6270	8950	8999.57	0.14	-27701	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1499	21.52	2.26	12	1.00	420.00	4006.00	20700	20240215	-56.33	5770	20241209	56.67	9600	-5.83	20250219	6420	40.81	20250203	19920	-54.62	20240627	5770	56.67	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
38	20250224	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9030	80	2	0.89	1430509640	158977	48.38	8900	9190	8770	11630	6270	8950	8998.23	0.14	-26763	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1498	21.50	2.25	12	0.96	420.00	4006.00	20700	20240215	-56.38	5770	20241209	56.50	9600	-5.94	20250219	6420	40.65	20250203	19920	-54.67	20240627	5770	56.50	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
39	20250224	110723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8960	10	2	0.11	1301885850	144706	44.04	8900	9190	8770	11630	6270	8950	8996.78	0.14	-23094	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1486	21.33	2.24	12	0.87	420.00	4006.00	20700	20240215	-56.71	5770	20241209	55.29	9600	-6.67	20250219	6420	39.56	20250203	19920	-55.02	20240627	5770	55.29	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
40	20250224	100724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8980	30	2	0.34	1040475760	115581	35.17	8900	9190	8770	11630	6270	8950	9002.15	0.14	-19603	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1489	21.38	2.24	12	0.70	420.00	4006.00	20700	20240215	-56.62	5770	20241209	55.63	9600	-6.46	20250219	6420	39.88	20250203	19920	-54.92	20240627	5770	55.63	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
41	20250224	090730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9050	100	2	1.12	372533290	41435	12.61	8900	9190	8770	11630	6270	8950	8990.82	0.14	-847	9523	9236	9003	8716	8483	9120	8600	84	2680	500	5720	10	1	16584962	1501	21.55	2.26	12	0.25	420.00	4006.00	20700	20240215	-56.28	5770	20241209	56.85	9600	-5.73	20250219	6420	40.97	20250203	19920	-54.57	20240627	5770	56.85	20241209	2.25	N	089890	500	84 억	23374	N	N	N	N
42	20250221	160722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8950	-470	5	-4.99	2922167820	326527	49.70	9240	9290	8770	12240	6600	9420	8949.22	0.32	-29538	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1484	21.31	2.23	12	1.97	420.00	4006.00	20700	20240215	-56.76	5770	20241209	55.11	9600	-6.77	20250219	6420	39.41	20250203	19920	-55.07	20240627	5770	55.11	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
43	20250221	150725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8850	-570	5	-6.05	2690312650	300468	45.73	9240	9290	8770	12240	6600	9420	8953.73	0.32	-26471	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1468	21.07	2.21	12	1.81	420.00	4006.00	20700	20240215	-57.25	5770	20241209	53.38	9600	-7.81	20250219	6420	37.85	20250203	19920	-55.57	20240627	5770	53.38	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
44	20250221	140725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8810	-610	5	-6.48	2254631950	251255	38.24	9240	9290	8790	12240	6600	9420	8973.46	0.32	-18320	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1461	20.98	2.20	12	1.51	420.00	4006.00	20700	20240215	-57.44	5770	20241209	52.69	9600	-8.23	20250219	6420	37.23	20250203	19920	-55.77	20240627	5770	52.69	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
45	20250221	130724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8840	-580	5	-6.16	2124748460	236519	36.00	9240	9290	8790	12240	6600	9420	8983.40	0.32	-13650	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1466	21.05	2.21	12	1.43	420.00	4006.00	20700	20240215	-57.29	5770	20241209	53.21	9600	-7.92	20250219	6420	37.69	20250203	19920	-55.62	20240627	5770	53.21	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
46	20250221	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8810	-610	5	-6.48	1924876170	214021	32.57	9240	9290	8790	12240	6600	9420	8993.85	0.32	-9869	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1461	20.98	2.20	12	1.29	420.00	4006.00	20700	20240215	-57.44	5770	20241209	52.69	9600	-8.23	20250219	6420	37.23	20250203	19920	-55.77	20240627	5770	52.69	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
47	20250221	110721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8930	-490	5	-5.20	1623615160	179954	27.39	9240	9290	8830	12240	6600	9420	9022.37	0.32	-11543	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1481	21.26	2.23	12	1.09	420.00	4006.00	20700	20240215	-56.86	5770	20241209	54.77	9600	-6.98	20250219	6420	39.10	20250203	19920	-55.17	20240627	5770	54.77	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
48	20250221	100723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8920	-500	5	-5.31	1423755110	157472	23.97	9240	9290	8830	12240	6600	9420	9041.30	0.32	-3259	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1479	21.24	2.23	12	0.95	420.00	4006.00	20700	20240215	-56.91	5770	20241209	54.59	9600	-7.08	20250219	6420	38.94	20250203	19920	-55.22	20240627	5770	54.59	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
49	20250221	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	-140	5	-1.49	345900660	37537	5.71	9240	9290	9150	12240	6600	9420	9214.87	0.32	-1827	9680	9550	9360	9230	9040	9615	9295	84	2820	500	6020	10	1	16584962	1539	22.10	2.32	12	0.23	420.00	4006.00	20700	20240215	-55.17	5770	20241209	60.83	9600	-3.33	20250219	6420	44.55	20250203	19920	-53.41	20240627	5770	60.83	20241209	2.10	N	089890	500	84 억	53774	N	N	N	N
50	20250220	160719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	100	2	1.07	6023719640	645491	36.12	9220	9490	9170	12110	6530	9320	9331.93	0.99	-110540	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1562	22.43	2.35	12	3.89	420.00	4006.00	20700	20240215	-54.49	5770	20241209	63.26	9600	-1.88	20250219	6420	46.73	20250203	19920	-52.71	20240627	5770	63.26	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
51	20250220	150722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9350	30	2	0.32	5717782760	612826	34.30	9220	9490	9170	12110	6530	9320	9330.26	0.99	-96765	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1551	22.26	2.33	12	3.70	420.00	4006.00	20700	20240215	-54.83	5770	20241209	62.05	9600	-2.60	20250219	6420	45.64	20250203	19920	-53.06	20240627	5770	62.05	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
52	20250220	140722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9360	40	2	0.43	5192703250	556084	31.12	9220	9490	9190	12110	6530	9320	9338.11	0.99	-89417	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1552	22.29	2.34	12	3.35	420.00	4006.00	20700	20240215	-54.78	5770	20241209	62.22	9600	-2.50	20250219	6420	45.79	20250203	19920	-53.01	20240627	5770	62.22	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
53	20250220	130720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9370	50	2	0.54	4664783000	499615	27.96	9220	9490	9190	12110	6530	9320	9336.89	0.99	-74195	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1554	22.31	2.34	12	3.01	420.00	4006.00	20700	20240215	-54.73	5770	20241209	62.39	9600	-2.40	20250219	6420	45.95	20250203	19920	-52.96	20240627	5770	62.39	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
54	20250220	120720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	-90	5	-0.97	4289041560	459272	25.70	9220	9490	9190	12110	6530	9320	9338.95	0.99	-65680	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1531	21.98	2.30	12	2.77	420.00	4006.00	20700	20240215	-55.41	5770	20241209	59.97	9600	-3.85	20250219	6420	43.77	20250203	19920	-53.66	20240627	5770	59.97	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
55	20250220	110720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	20	2	0.21	3905462380	417820	23.38	9220	9490	9220	12110	6530	9320	9347.50	0.99	-60396	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1549	22.24	2.33	12	2.52	420.00	4006.00	20700	20240215	-54.88	5770	20241209	61.87	9600	-2.71	20250219	6420	45.48	20250203	19920	-53.11	20240627	5770	61.87	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
56	20250220	100719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9260	-60	5	-0.64	3302336290	352890	19.75	9220	9490	9220	12110	6530	9320	9358.41	0.99	-61741	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1536	22.05	2.31	12	2.13	420.00	4006.00	20700	20240215	-55.27	5770	20241209	60.49	9600	-3.54	20250219	6420	44.24	20250203	19920	-53.51	20240627	5770	60.49	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
57	20250220	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	-40	5	-0.43	1149907780	123537	6.91	9220	9450	9220	12110	6530	9320	9307.81	0.99	-26673	10700	10010	8910	8220	7120	10355	8565	84	2790	500	5960	10	1	16584962	1539	22.10	2.32	12	0.74	420.00	4006.00	20700	20240215	-55.17	5770	20241209	60.83	9600	-3.33	20250219	6420	44.55	20250203	19920	-53.41	20240627	5770	60.83	20241209	2.09	N	089890	500	84 억	163780	N	N	N	N
58	20250219	160718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9320	1520	2	19.49	15295502710	1666861	3456.00	7810	9600	7810	10140	5460	7800	9175.88	1.13	-22278	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1546	22.19	2.33	12	10.05	420.00	4006.00	20700	20240215	-54.98	5770	20241209	61.53	9600	-2.92	20250219	6420	45.17	20250203	19920	-53.21	20240627	5770	61.53	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
59	20250219	150720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9370	1570	2	20.13	14572813050	1589180	3294.93	7810	9600	7810	10140	5460	7800	9170.02	1.13	-18703	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1554	22.31	2.34	12	9.58	420.00	4006.00	20700	20240215	-54.73	5770	20241209	62.39	9600	-2.40	20250219	6420	45.95	20250203	19920	-52.96	20240627	5770	62.39	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
60	20250219	140716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	1390	2	17.82	13451330680	1468432	3044.58	7810	9600	7810	10140	5460	7800	9160.34	1.13	-21008	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1524	21.88	2.29	12	8.85	420.00	4006.00	20700	20240215	-55.60	5770	20241209	59.27	9600	-4.27	20250219	6420	43.15	20250203	19920	-53.87	20240627	5770	59.27	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
61	20250219	130717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	1540	2	19.74	12099761170	1322266	2741.53	7810	9600	7810	10140	5460	7800	9150.78	1.13	-15601	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1549	22.24	2.33	12	7.97	420.00	4006.00	20700	20240215	-54.88	5770	20241209	61.87	9600	-2.71	20250219	6420	45.48	20250203	19920	-53.11	20240627	5770	61.87	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
62	20250219	120717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9460	1660	2	21.28	11012506850	1206639	2501.79	7810	9600	7810	10140	5460	7800	9126.60	1.13	-19540	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1569	22.52	2.36	12	7.28	420.00	4006.00	20700	20240215	-54.30	5770	20241209	63.95	9600	-1.46	20250219	6420	47.35	20250203	19920	-52.51	20240627	5770	63.95	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
63	20250219	110718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9510	1710	2	21.92	9330469350	1028882	2133.24	7810	9600	7810	10140	5460	7800	9068.55	1.13	-32507	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1577	22.64	2.37	12	6.20	420.00	4006.00	20700	20240215	-54.06	5770	20241209	64.82	9600	-0.94	20250219	6420	48.13	20250203	19920	-52.26	20240627	5770	64.82	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
64	20250219	100717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	450	2	5.77	652667840	80286	166.46	7810	8260	7810	10140	5460	7800	8129.29	1.13	17600	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1368	19.64	2.06	12	0.48	420.00	4006.00	20700	20240215	-60.14	5770	20241209	42.98	8260	-0.12	20250219	6420	28.50	20250203	19920	-58.58	20240627	5770	42.98	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
65	20250219	090719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7840	40	2	0.51	6017200	768	1.59	7810	7880	7810	10140	5460	7800	7834.90	1.13	189	8073	7936	7793	7656	7513	8005	7725	84	2340	500	4990	10	1	16584962	1300	18.67	1.96	12	0.00	420.00	4006.00	20700	20240215	-62.13	5770	20241209	35.88	8000	-2.00	20250217	6420	22.12	20250203	19920	-60.64	20240627	5770	35.88	20241209	2.10	N	089890	500	84 억	187733	N	N	N	N
66	20250218	160716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	70	2	0.91	370599670	48105	69.49	7750	7930	7650	10040	5420	7730	7703.92	1.09	6348	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1294	18.57	1.95	12	0.29	420.00	4006.00	20700	20240215	-62.32	5770	20241209	35.18	8000	-2.50	20250217	6420	21.50	20250203	19920	-60.84	20240627	5770	35.18	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
67	20250218	150717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7740	10	2	0.13	355839630	46201	66.74	7750	7930	7650	10040	5420	7730	7701.99	1.09	6568	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1284	18.43	1.93	12	0.28	420.00	4006.00	20700	20240215	-62.61	5770	20241209	34.14	8000	-3.25	20250217	6420	20.56	20250203	19920	-61.14	20240627	5770	34.14	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
68	20250218	140717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7690	-40	5	-0.52	289327870	37576	54.28	7750	7930	7650	10040	5420	7730	7699.80	1.09	3497	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1275	18.31	1.92	12	0.23	420.00	4006.00	20700	20240215	-62.85	5770	20241209	33.28	8000	-3.88	20250217	6420	19.78	20250203	19920	-61.40	20240627	5770	33.28	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
69	20250218	130715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	-70	5	-0.91	248499920	32254	46.60	7750	7930	7650	10040	5420	7730	7704.47	1.09	2722	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1270	18.24	1.91	12	0.19	420.00	4006.00	20700	20240215	-63.00	5770	20241209	32.76	8000	-4.25	20250217	6420	19.31	20250203	19920	-61.55	20240627	5770	32.76	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
70	20250218	120716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7720	-10	5	-0.13	214831370	27869	40.26	7750	7930	7650	10040	5420	7730	7708.61	1.09	2282	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1280	18.38	1.93	12	0.17	420.00	4006.00	20700	20240215	-62.71	5770	20241209	33.80	8000	-3.50	20250217	6420	20.25	20250203	19920	-61.24	20240627	5770	33.80	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
71	20250218	110715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	-70	5	-0.91	191544350	24843	35.89	7750	7930	7650	10040	5420	7730	7710.19	1.09	2373	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1270	18.24	1.91	12	0.15	420.00	4006.00	20700	20240215	-63.00	5770	20241209	32.76	8000	-4.25	20250217	6420	19.31	20250203	19920	-61.55	20240627	5770	32.76	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
72	20250218	100715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7760	30	2	0.39	137967540	17857	25.80	7750	7930	7650	10040	5420	7730	7726.24	1.09	-297	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1287	18.48	1.94	12	0.11	420.00	4006.00	20700	20240215	-62.51	5770	20241209	34.49	8000	-3.00	20250217	6420	20.87	20250203	19920	-61.04	20240627	5770	34.49	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
73	20250218	090717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	190	2	2.46	19720470	2540	3.67	7750	7930	7730	10040	5420	7730	7763.96	1.09	-83	8110	7920	7810	7620	7510	7865	7565	84	2310	500	4940	10	1	16584962	1314	18.86	1.98	12	0.02	420.00	4006.00	20700	20240215	-61.74	5770	20241209	37.26	8000	-1.00	20250217	6420	23.36	20250203	19920	-60.24	20240627	5770	37.26	20241209	2.10	N	089890	500	84 억	181437	N	N	N	N
74	20250217	160715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	20	2	0.26	535790790	68301	45.21	7940	8000	7700	10020	5400	7710	7844.59	1.09	61	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1282	18.40	1.93	12	0.41	420.00	4006.00	20700	20240215	-62.66	5770	20241209	33.97	8000	-3.38	20250217	6420	20.40	20250203	19920	-61.19	20240627	5770	33.97	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
75	20250217	150714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7750	40	2	0.52	521528350	66455	43.99	7940	8000	7700	10020	5400	7710	7847.84	1.09	-85	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1285	18.45	1.93	12	0.40	420.00	4006.00	20700	20240215	-62.56	5770	20241209	34.32	8000	-3.12	20250217	6420	20.72	20250203	19920	-61.09	20240627	5770	34.32	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
76	20250217	140713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7760	50	2	0.65	473688810	60267	39.89	7940	8000	7700	10020	5400	7710	7859.84	1.09	-2176	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1287	18.48	1.94	12	0.36	420.00	4006.00	20700	20240215	-62.51	5770	20241209	34.49	8000	-3.00	20250217	6420	20.87	20250203	19920	-61.04	20240627	5770	34.49	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
77	20250217	130715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7810	100	2	1.30	397513580	50445	33.39	7940	8000	7760	10020	5400	7710	7880.14	1.09	2434	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1295	18.60	1.95	12	0.30	420.00	4006.00	20700	20240215	-62.27	5770	20241209	35.36	8000	-2.38	20250217	6420	21.65	20250203	19920	-60.79	20240627	5770	35.36	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
78	20250217	120716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7860	150	2	1.95	349615450	44356	29.36	7940	8000	7760	10020	5400	7710	7882.03	1.09	4204	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1304	18.71	1.96	12	0.27	420.00	4006.00	20700	20240215	-62.03	5770	20241209	36.22	8000	-1.75	20250217	6420	22.43	20250203	19920	-60.54	20240627	5770	36.22	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
79	20250217	110715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7850	140	2	1.82	281995410	35747	23.66	7940	8000	7760	10020	5400	7710	7888.65	1.09	-877	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1302	18.69	1.96	12	0.22	420.00	4006.00	20700	20240215	-62.08	5770	20241209	36.05	8000	-1.88	20250217	6420	22.27	20250203	19920	-60.59	20240627	5770	36.05	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
80	20250217	100712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	210	2	2.72	245311130	31060	20.56	7940	8000	7760	10020	5400	7710	7897.98	1.09	-2017	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1314	18.86	1.98	12	0.19	420.00	4006.00	20700	20240215	-61.74	5770	20241209	37.26	8000	-1.00	20250217	6420	23.36	20250203	19920	-60.24	20240627	5770	37.26	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
81	20250217	090714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7890	180	2	2.33	78098080	9874	6.54	7940	7960	7820	10020	5400	7710	7909.47	1.09	-148	8096	7902	7676	7482	7256	8000	7580	84	2310	500	4930	10	1	16584962	1309	18.79	1.97	12	0.06	420.00	4006.00	20700	20240215	-61.88	5770	20241209	36.74	7960	-0.88	20250217	6420	22.90	20250203	19920	-60.39	20240627	5770	36.74	20241209	2.10	N	089890	500	84 억	181150	N	N	N	N
82	20250214	160710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7710	420	2	5.76	1152549810	149569	471.20	7600	7870	7450	9470	5110	7290	7705.81	0.95	23070	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1279	18.36	1.92	12	0.90	420.00	4006.00	20700	20240215	-62.75	5770	20241209	33.62	7940	-2.90	20250108	6420	20.09	20250203	20700	-62.75	20240215	5770	33.62	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
83	20250214	150709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7680	390	2	5.35	1110683390	144124	454.05	7600	7870	7450	9470	5110	7290	7706.44	0.95	25493	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1274	18.29	1.92	12	0.87	420.00	4006.00	20700	20240215	-62.90	5770	20241209	33.10	7940	-3.27	20250108	6420	19.63	20250203	20700	-62.90	20240215	5770	33.10	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
84	20250214	140710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7750	460	2	6.31	1047138460	135879	428.07	7600	7870	7450	9470	5110	7290	7706.40	0.95	26426	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1285	18.45	1.93	12	0.82	420.00	4006.00	20700	20240215	-62.56	5770	20241209	34.32	7940	-2.39	20250108	6420	20.72	20250203	20700	-62.56	20240215	5770	34.32	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
85	20250214	130713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7780	490	2	6.72	937809200	121681	383.34	7600	7870	7450	9470	5110	7290	7707.11	0.95	26493	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1290	18.52	1.94	12	0.73	420.00	4006.00	20700	20240215	-62.42	5770	20241209	34.84	7940	-2.02	20250108	6420	21.18	20250203	20700	-62.42	20240215	5770	34.84	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
86	20250214	120710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7810	520	2	7.13	867112160	112563	354.62	7600	7870	7450	9470	5110	7290	7703.35	0.95	23506	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1295	18.60	1.95	12	0.68	420.00	4006.00	20700	20240215	-62.27	5770	20241209	35.36	7940	-1.64	20250108	6420	21.65	20250203	20700	-62.27	20240215	5770	35.36	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
87	20250214	110706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7560	270	2	3.70	576846760	75017	236.33	7600	7870	7450	9470	5110	7290	7689.55	0.95	7705	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1254	18.00	1.89	12	0.45	420.00	4006.00	20700	20240215	-63.48	5770	20241209	31.02	7940	-4.79	20250108	6420	17.76	20250203	20700	-63.48	20240215	5770	31.02	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
88	20250214	100708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	370	2	5.08	505723990	65678	206.91	7600	7870	7450	9470	5110	7290	7700.05	0.95	8204	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1270	18.24	1.91	12	0.40	420.00	4006.00	20700	20240215	-63.00	5770	20241209	32.76	7940	-3.53	20250108	6420	19.31	20250203	20700	-63.00	20240215	5770	32.76	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
89	20250214	090711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	510	2	7.00	163087920	21335	67.21	7600	7800	7450	9470	5110	7290	7644.15	0.95	7404	7703	7496	7253	7046	6803	7600	7150	84	2180	500	4660	10	1	16584962	1294	18.57	1.95	12	0.13	420.00	4006.00	20700	20240215	-62.32	5770	20241209	35.18	7940	-1.76	20250108	6420	21.50	20250203	20700	-62.32	20240215	5770	35.18	20241209	2.10	N	089890	500	84 억	157601	N	N	N	N
90	20250213	160704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7290	50	2	0.69	221771430	30686	78.98	7240	7460	7010	9410	5070	7240	7227.12	0.90	7614	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1209	17.36	1.82	12	0.19	420.00	4006.00	21950	20240131	-66.79	5770	20241209	26.34	7940	-8.19	20250108	6420	13.55	20250203	20700	-64.78	20240215	5770	26.34	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
91	20250213	150704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	60	2	0.83	219073670	30315	78.02	7240	7460	7010	9410	5070	7240	7226.58	0.90	7528	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1211	17.38	1.82	12	0.18	420.00	4006.00	21950	20240131	-66.74	5770	20241209	26.52	7940	-8.06	20250108	6420	13.71	20250203	20700	-64.73	20240215	5770	26.52	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
92	20250213	140703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7260	20	2	0.28	178641960	24752	63.71	7240	7460	7010	9410	5070	7240	7217.27	0.90	5182	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1204	17.29	1.81	12	0.15	420.00	4006.00	21950	20240131	-66.92	5770	20241209	25.82	7940	-8.56	20250108	6420	13.08	20250203	20700	-64.93	20240215	5770	25.82	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
93	20250213	130703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7230	-10	5	-0.14	151192050	20957	53.94	7240	7460	7010	9410	5070	7240	7214.39	0.90	4722	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1199	17.21	1.80	12	0.13	420.00	4006.00	21950	20240131	-67.06	5770	20241209	25.30	7940	-8.94	20250108	6420	12.62	20250203	20700	-65.07	20240215	5770	25.30	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
94	20250213	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	0	3	0.00	136631930	18947	48.77	7240	7460	7010	9410	5070	7240	7211.27	0.90	3805	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1201	17.24	1.81	12	0.11	420.00	4006.00	21950	20240131	-67.02	5770	20241209	25.48	7940	-8.82	20250108	6420	12.77	20250203	20700	-65.02	20240215	5770	25.48	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
95	20250213	110700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7260	20	2	0.28	121274300	16826	43.31	7240	7460	7010	9410	5070	7240	7207.55	0.90	3365	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1204	17.29	1.81	12	0.10	420.00	4006.00	21950	20240131	-66.92	5770	20241209	25.82	7940	-8.56	20250108	6420	13.08	20250203	20700	-64.93	20240215	5770	25.82	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
96	20250213	100704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	10	2	0.14	99312250	13792	35.50	7240	7460	7010	9410	5070	7240	7200.71	0.90	2658	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1202	17.26	1.81	12	0.08	420.00	4006.00	21950	20240131	-66.97	5770	20241209	25.65	7940	-8.69	20250108	6420	12.93	20250203	20700	-64.98	20240215	5770	25.65	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
97	20250213	090700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7370	130	2	1.80	14835390	2045	5.26	7240	7370	7240	9410	5070	7240	7254.47	0.90	1231	7520	7380	7310	7170	7100	7345	7135	84	2170	500	4630	10	1	16584962	1222	17.55	1.84	12	0.01	420.00	4006.00	21950	20240131	-66.42	5770	20241209	27.73	7940	-7.18	20250108	6420	14.80	20250203	20700	-64.40	20240215	5770	27.73	20241209	2.06	N	089890	500	84 억	149988	N	N	N	N
98	20250212	160658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	-270	5	-3.60	282605450	38679	85.88	7440	7450	7240	9760	5260	7510	7306.46	0.94	-5119	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1201	17.24	1.81	12	0.23	420.00	4006.00	21950	20240131	-67.02	5770	20241209	25.48	7940	-8.82	20250108	6420	12.77	20250203	20700	-65.02	20240215	5770	25.48	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
99	20250212	150658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	-210	5	-2.80	273792350	37462	83.18	7440	7450	7240	9760	5260	7510	7308.48	0.94	-4724	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1211	17.38	1.82	12	0.23	420.00	4006.00	21950	20240131	-66.74	5770	20241209	26.52	7940	-8.06	20250108	6420	13.71	20250203	20700	-64.73	20240215	5770	26.52	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
100	20250212	140659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	-260	5	-3.46	248444140	33972	75.43	7440	7450	7240	9760	5260	7510	7313.15	0.94	-5154	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1202	17.26	1.81	12	0.20	420.00	4006.00	21950	20240131	-66.97	5770	20241209	25.65	7940	-8.69	20250108	6420	12.93	20250203	20700	-64.98	20240215	5770	25.65	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
101	20250212	130701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	-260	5	-3.46	226045590	30884	68.57	7440	7450	7240	9760	5260	7510	7319.12	0.94	-5428	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1202	17.26	1.81	12	0.19	420.00	4006.00	21950	20240131	-66.97	5770	20241209	25.65	7940	-8.69	20250108	6420	12.93	20250203	20700	-64.98	20240215	5770	25.65	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
102	20250212	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7290	-220	5	-2.93	201215810	27471	60.99	7440	7450	7250	9760	5260	7510	7324.60	0.94	-5550	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1209	17.36	1.82	12	0.17	420.00	4006.00	21950	20240131	-66.79	5770	20241209	26.34	7940	-8.19	20250108	6420	13.55	20250203	20700	-64.78	20240215	5770	26.34	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
103	20250212	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	-210	5	-2.80	174452760	23805	52.85	7440	7450	7250	9760	5260	7510	7328.33	0.94	-6661	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1211	17.38	1.82	12	0.14	420.00	4006.00	21950	20240131	-66.74	5770	20241209	26.52	7940	-8.06	20250108	6420	13.71	20250203	20700	-64.73	20240215	5770	26.52	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
104	20250212	100655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	-210	5	-2.80	114378920	15572	34.57	7440	7450	7260	9760	5260	7510	7345.06	0.94	-4044	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1211	17.38	1.82	12	0.09	420.00	4006.00	21950	20240131	-66.74	5770	20241209	26.52	7940	-8.06	20250108	6420	13.71	20250203	20700	-64.73	20240215	5770	26.52	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
105	20250212	090701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7450	-60	5	-0.80	11986820	1611	3.58	7440	7450	7440	9760	5260	7510	7440.17	0.94	-143	7670	7590	7500	7420	7330	7630	7460	84	2250	500	4800	10	1	16584962	1236	17.74	1.86	12	0.01	420.00	4006.00	21950	20240131	-66.06	5770	20241209	29.12	7940	-6.17	20250108	6420	16.04	20250203	20700	-64.01	20240215	5770	29.12	20241209	1.97	N	089890	500	84 억	155093	N	N	N	N
106	20250211	160700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	10	2	0.13	338179100	45038	69.14	7420	7580	7410	9750	5250	7500	7508.75	0.96	-3999	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1246	17.88	1.87	12	0.27	420.00	4006.00	21950	20240131	-65.79	5770	20241209	30.16	7940	-5.42	20250108	6420	16.98	20250203	20700	-63.72	20240215	5770	30.16	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
107	20250211	150659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7480	-20	5	-0.27	316826960	42183	64.76	7420	7580	7410	9750	5250	7500	7510.77	0.96	-3568	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1241	17.81	1.87	12	0.25	420.00	4006.00	21950	20240131	-65.92	5770	20241209	29.64	7940	-5.79	20250108	6420	16.51	20250203	20700	-63.86	20240215	5770	29.64	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
108	20250211	140700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7550	50	2	0.67	243587830	32431	49.79	7420	7580	7410	9750	5250	7500	7510.96	0.96	1120	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1252	17.98	1.88	12	0.20	420.00	4006.00	21950	20240131	-65.60	5770	20241209	30.85	7940	-4.91	20250108	6420	17.60	20250203	20700	-63.53	20240215	5770	30.85	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
109	20250211	130659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7550	50	2	0.67	230589960	30708	47.14	7420	7580	7410	9750	5250	7500	7509.12	0.96	1315	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1252	17.98	1.88	12	0.19	420.00	4006.00	21950	20240131	-65.60	5770	20241209	30.85	7940	-4.91	20250108	6420	17.60	20250203	20700	-63.53	20240215	5770	30.85	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
110	20250211	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7550	50	2	0.67	202168840	26945	41.37	7420	7560	7410	9750	5250	7500	7503.02	0.96	1415	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1252	17.98	1.88	12	0.16	420.00	4006.00	21950	20240131	-65.60	5770	20241209	30.85	7940	-4.91	20250108	6420	17.60	20250203	20700	-63.53	20240215	5770	30.85	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
111	20250211	110659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7520	20	2	0.27	177532570	23675	36.35	7420	7550	7410	9750	5250	7500	7498.74	0.96	-1232	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1247	17.90	1.88	12	0.14	420.00	4006.00	21950	20240131	-65.74	5770	20241209	30.33	7940	-5.29	20250108	6420	17.13	20250203	20700	-63.67	20240215	5770	30.33	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
112	20250211	100700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	10	2	0.13	97429260	13012	19.98	7420	7540	7410	9750	5250	7500	7487.65	0.96	-3545	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1246	17.88	1.87	12	0.08	420.00	4006.00	21950	20240131	-65.79	5770	20241209	30.16	7940	-5.42	20250108	6420	16.98	20250203	20700	-63.72	20240215	5770	30.16	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
113	20250211	090702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7480	-20	5	-0.27	11550730	1555	2.39	7420	7490	7410	9750	5250	7500	7428.12	0.96	336	7833	7666	7343	7176	6853	7750	7260	84	2250	500	4800	10	1	16584962	1241	17.81	1.87	12	0.01	420.00	4006.00	21950	20240131	-65.92	5770	20241209	29.64	7940	-5.79	20250108	6420	16.51	20250203	20700	-63.86	20240215	5770	29.64	20241209	1.88	N	089890	500	84 억	159073	N	N	N	N
114	20250210	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	250	2	3.45	480059960	65131	82.97	7290	7510	7020	9420	5080	7250	7370.32	0.90	8707	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1244	17.86	1.87	12	0.39	420.00	4006.00	21950	20240131	-65.83	5770	20241209	29.98	7940	-5.54	20250108	6420	16.82	20250203	20700	-63.77	20240215	5770	29.98	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
115	20250210	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	250	2	3.45	464543680	63061	80.33	7290	7510	7020	9420	5080	7250	7366.58	0.90	8388	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1244	17.86	1.87	12	0.38	420.00	4006.00	21950	20240131	-65.83	5770	20241209	29.98	7940	-5.54	20250108	6420	16.82	20250203	20700	-63.77	20240215	5770	29.98	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
116	20250210	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7420	170	2	2.34	349789590	47716	60.79	7290	7450	7020	9420	5080	7250	7330.66	0.90	433	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1231	17.67	1.85	12	0.29	420.00	4006.00	21950	20240131	-66.20	5770	20241209	28.60	7940	-6.55	20250108	6420	15.58	20250203	20700	-64.15	20240215	5770	28.60	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
117	20250210	130656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	190	2	2.62	305175860	41715	53.14	7290	7450	7020	9420	5080	7250	7315.73	0.90	1827	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1234	17.71	1.86	12	0.25	420.00	4006.00	21950	20240131	-66.10	5770	20241209	28.94	7940	-6.30	20250108	6420	15.89	20250203	20700	-64.06	20240215	5770	28.94	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
118	20250210	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7320	70	2	0.97	116784440	16214	20.66	7290	7340	7020	9420	5080	7250	7202.69	0.90	-250	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1214	17.43	1.83	12	0.10	420.00	4006.00	21950	20240131	-66.65	5770	20241209	26.86	7940	-7.81	20250108	6420	14.02	20250203	20700	-64.64	20240215	5770	26.86	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
119	20250210	110651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7300	50	2	0.69	101640330	14137	18.01	7290	7340	7020	9420	5080	7250	7189.67	0.90	-835	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1211	17.38	1.82	12	0.09	420.00	4006.00	21950	20240131	-66.74	5770	20241209	26.52	7940	-8.06	20250108	6420	13.71	20250203	20700	-64.73	20240215	5770	26.52	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
120	20250210	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7240	-10	5	-0.14	67260410	9413	11.99	7290	7290	7020	9420	5080	7250	7145.48	0.90	-3670	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1201	17.24	1.81	12	0.06	420.00	4006.00	21950	20240131	-67.02	5770	20241209	25.48	7940	-8.82	20250108	6420	12.77	20250203	20700	-65.02	20240215	5770	25.48	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
121	20250210	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7090	-160	5	-2.21	27105260	3774	4.81	7290	7290	7090	9420	5080	7250	7182.10	0.90	-1745	7596	7422	7236	7062	6876	7510	7150	84	2170	500	4640	10	1	16584962	1176	16.88	1.77	12	0.02	420.00	4006.00	21950	20240131	-67.70	5770	20241209	22.88	7940	-10.71	20250108	6420	10.44	20250203	20700	-65.75	20240215	5770	22.88	20241209	1.89	N	089890	500	84 억	149711	N	N	N	N
122	20250207	160643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7250	100	2	1.40	569749650	78484	224.64	7150	7410	7050	9290	5010	7150	7259.44	0.83	11718	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1202	17.26	1.81	12	0.47	420.00	4006.00	21950	20240131	-66.97	5770	20241209	25.65	7940	-8.69	20250108	6420	12.93	20250203	20700	-64.98	20240215	5770	25.65	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
123	20250207	150645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7280	130	2	1.82	551980160	76038	217.64	7150	7410	7050	9290	5010	7150	7259.27	0.83	11553	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1207	17.33	1.82	12	0.46	420.00	4006.00	21950	20240131	-66.83	5770	20241209	26.17	7940	-8.31	20250108	6420	13.40	20250203	20700	-64.83	20240215	5770	26.17	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
124	20250207	140644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7330	180	2	2.52	413257900	57142	163.56	7150	7350	7050	9290	5010	7150	7232.12	0.83	16144	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1216	17.45	1.83	12	0.34	420.00	4006.00	21950	20240131	-66.61	5770	20241209	27.04	7940	-7.68	20250108	6420	14.17	20250203	20700	-64.59	20240215	5770	27.04	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
125	20250207	130643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7270	120	2	1.68	355436020	49235	140.93	7150	7350	7050	9290	5010	7150	7219.17	0.83	11934	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1206	17.31	1.81	12	0.30	420.00	4006.00	21950	20240131	-66.88	5770	20241209	26.00	7940	-8.44	20250108	6420	13.24	20250203	20700	-64.88	20240215	5770	26.00	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
126	20250207	120644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7320	170	2	2.38	238463870	33218	95.08	7150	7350	7050	9290	5010	7150	7178.75	0.83	11041	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1214	17.43	1.83	12	0.20	420.00	4006.00	21950	20240131	-66.65	5770	20241209	26.86	7940	-7.81	20250108	6420	14.02	20250203	20700	-64.64	20240215	5770	26.86	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
127	20250207	110641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7210	60	2	0.84	152448240	21317	61.02	7150	7240	7050	9290	5010	7150	7151.49	0.83	7431	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1196	17.17	1.80	12	0.13	420.00	4006.00	21950	20240131	-67.15	5770	20241209	24.96	7940	-9.19	20250108	6420	12.31	20250203	20700	-65.17	20240215	5770	24.96	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
128	20250207	100643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7150	0	3	0.00	69656380	9756	27.92	7150	7200	7050	9290	5010	7150	7139.85	0.83	-1398	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1186	17.02	1.78	12	0.06	420.00	4006.00	21950	20240131	-67.43	5770	20241209	23.92	7940	-9.95	20250108	6420	11.37	20250203	20700	-65.46	20240215	5770	23.92	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
129	20250207	090647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7080	-70	5	-0.98	7265150	1023	2.93	7150	7150	7080	9290	5010	7150	7101.81	0.83	-764	7343	7246	7063	6966	6783	7295	7015	84	2140	500	4570	10	1	16584962	1174	16.86	1.77	12	0.01	420.00	4006.00	21950	20240131	-67.74	5770	20241209	22.70	7940	-10.83	20250108	6420	10.28	20250203	20700	-65.80	20240215	5770	22.70	20241209	1.94	N	089890	500	84 억	138039	N	N	N	N
130	20250206	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7150	270	2	3.92	244255530	34927	59.01	6910	7160	6880	8940	4820	6880	6993.27	0.85	-3006	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1186	17.02	1.78	12	0.21	420.00	4006.00	21950	20240131	-67.43	5770	20241209	23.92	7940	-9.95	20250108	6420	11.37	20250203	20700	-65.46	20240215	5770	23.92	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
131	20250206	150630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7070	190	2	2.76	193494270	27782	46.94	6910	7070	6880	8940	4820	6880	6964.74	0.85	-8158	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1173	16.83	1.76	12	0.17	420.00	4006.00	21950	20240131	-67.79	5770	20241209	22.53	7940	-10.96	20250108	6420	10.12	20250203	20700	-65.85	20240215	5770	22.53	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
132	20250206	140632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6980	100	2	1.45	161495270	23232	39.25	6910	7050	6880	8940	4820	6880	6951.41	0.85	-10916	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1158	16.62	1.74	12	0.14	420.00	4006.00	21950	20240131	-68.20	5770	20241209	20.97	7940	-12.09	20250108	6420	8.72	20250203	20700	-66.28	20240215	5770	20.97	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
133	20250206	130629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6980	100	2	1.45	156864050	22567	38.13	6910	7050	6880	8940	4820	6880	6951.04	0.85	-10677	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1158	16.62	1.74	12	0.14	420.00	4006.00	21950	20240131	-68.20	5770	20241209	20.97	7940	-12.09	20250108	6420	8.72	20250203	20700	-66.28	20240215	5770	20.97	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
134	20250206	120626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7000	120	2	1.74	150998830	21724	36.70	6910	7050	6880	8940	4820	6880	6950.78	0.85	-10976	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1161	16.67	1.75	12	0.13	420.00	4006.00	21950	20240131	-68.11	5770	20241209	21.32	7940	-11.84	20250108	6420	9.03	20250203	20700	-66.18	20240215	5770	21.32	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
135	20250206	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6960	80	2	1.16	124756160	17979	30.38	6910	7010	6880	8940	4820	6880	6938.99	0.85	-10935	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1154	16.57	1.74	12	0.11	420.00	4006.00	21950	20240131	-68.29	5770	20241209	20.62	7940	-12.34	20250108	6420	8.41	20250203	20700	-66.38	20240215	5770	20.62	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
136	20250206	100624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7000	120	2	1.74	99474840	14339	24.23	6910	7010	6880	8940	4820	6880	6937.36	0.85	-8276	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1161	16.67	1.75	12	0.09	420.00	4006.00	21950	20240131	-68.11	5770	20241209	21.32	7940	-11.84	20250108	6420	9.03	20250203	20700	-66.18	20240215	5770	21.32	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
137	20250206	090631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6960	80	2	1.16	7415780	1072	1.81	6910	6960	6910	8940	4820	6880	6917.71	0.85	42	7140	7010	6840	6710	6540	7075	6775	84	2060	500	4400	10	1	16584962	1154	16.57	1.74	12	0.01	420.00	4006.00	21950	20240131	-68.29	5770	20241209	20.62	7940	-12.34	20250108	6420	8.41	20250203	20700	-66.38	20240215	5770	20.62	20241209	1.93	N	089890	500	84 억	141268	N	N	N	N
138	20250205	160620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6880	210	2	3.15	401961400	58609	17.89	6670	6970	6670	8670	4670	6670	6858.36	0.74	17863	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1141	16.38	1.72	12	0.35	420.00	4006.00	21950	20240131	-68.66	5770	20241209	19.24	7940	-13.35	20250108	6420	7.17	20250203	20700	-66.76	20240215	5770	19.24	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
139	20250205	150624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6900	230	2	3.45	390641510	56965	17.38	6670	6970	6670	8670	4670	6670	6857.57	0.74	17850	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1144	16.43	1.72	12	0.34	420.00	4006.00	21950	20240131	-68.56	5770	20241209	19.58	7940	-13.10	20250108	6420	7.48	20250203	20700	-66.67	20240215	5770	19.58	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
140	20250205	140623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6910	240	2	3.60	348320800	50827	15.51	6670	6970	6670	8670	4670	6670	6853.07	0.74	17512	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1146	16.45	1.72	12	0.31	420.00	4006.00	21950	20240131	-68.52	5770	20241209	19.76	7940	-12.97	20250108	6420	7.63	20250203	20700	-66.62	20240215	5770	19.76	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
141	20250205	130622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6940	270	2	4.05	328686390	47979	14.64	6670	6970	6670	8670	4670	6670	6850.63	0.74	19018	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1151	16.52	1.73	12	0.29	420.00	4006.00	21950	20240131	-68.38	5770	20241209	20.28	7940	-12.59	20250108	6420	8.10	20250203	20700	-66.47	20240215	5770	20.28	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
142	20250205	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6930	260	2	3.90	277355240	40595	12.39	6670	6970	6670	8670	4670	6670	6832.25	0.74	18382	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1149	16.50	1.73	12	0.24	420.00	4006.00	21950	20240131	-68.43	5770	20241209	20.10	7940	-12.72	20250108	6420	7.94	20250203	20700	-66.52	20240215	5770	20.10	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
143	20250205	110623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	120	2	1.80	142010400	20894	6.38	6670	6860	6670	8670	4670	6670	6796.71	0.74	1314	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1126	16.17	1.69	12	0.13	420.00	4006.00	21950	20240131	-69.07	5770	20241209	17.68	7940	-14.48	20250108	6420	5.76	20250203	20700	-67.20	20240215	5770	17.68	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
144	20250205	100628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	120	2	1.80	134330860	19759	6.03	6670	6860	6670	8670	4670	6670	6798.46	0.74	1421	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1126	16.17	1.69	12	0.12	420.00	4006.00	21950	20240131	-69.07	5770	20241209	17.68	7940	-14.48	20250108	6420	5.76	20250203	20700	-67.20	20240215	5770	17.68	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
145	20250205	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6730	60	2	0.90	29727170	4400	1.34	6670	6820	6670	8670	4670	6670	6756.18	0.74	2424	7763	7216	6823	6276	5883	7490	6550	84	2000	500	4260	10	1	16584962	1116	16.02	1.68	12	0.03	420.00	4006.00	21950	20240131	-69.34	5770	20241209	16.64	7940	-15.24	20250108	6420	4.83	20250203	20700	-67.49	20240215	5770	16.64	20241209	1.95	N	089890	500	84 억	122543	N	N	N	N
146	20250204	160610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6670	240	2	3.73	2238188500	327376	460.41	6430	7370	6430	8350	4510	6430	6836.75	0.79	-8702	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1106	15.88	1.67	12	1.97	420.00	4006.00	21950	20240131	-69.61	5770	20241209	15.60	7940	-15.99	20250108	6420	3.89	20250203	20700	-67.78	20240215	5770	15.60	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
147	20250204	150617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6630	200	2	3.11	2196114390	321067	451.53	6430	7370	6430	8350	4510	6430	6840.05	0.79	-10277	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1100	15.79	1.66	12	1.94	420.00	4006.00	21950	20240131	-69.79	5770	20241209	14.90	7940	-16.50	20250108	6420	3.27	20250203	20700	-67.97	20240215	5770	14.90	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
148	20250204	140616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6660	230	2	3.58	2064353810	301214	423.61	6430	7370	6430	8350	4510	6430	6853.45	0.79	-9352	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1105	15.86	1.66	12	1.82	420.00	4006.00	21950	20240131	-69.66	5770	20241209	15.42	7940	-16.12	20250108	6420	3.74	20250203	20700	-67.83	20240215	5770	15.42	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
149	20250204	130618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6680	250	2	3.89	2014894530	293798	413.18	6430	7370	6430	8350	4510	6430	6858.09	0.79	-7895	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1108	15.90	1.67	12	1.77	420.00	4006.00	21950	20240131	-69.57	5770	20241209	15.77	7940	-15.87	20250108	6420	4.05	20250203	20700	-67.73	20240215	5770	15.77	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
150	20250204	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6650	220	2	3.42	1955003380	284798	400.53	6430	7370	6430	8350	4510	6430	6864.53	0.79	-11602	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1103	15.83	1.66	12	1.72	420.00	4006.00	21950	20240131	-69.70	5770	20241209	15.25	7940	-16.25	20250108	6420	3.58	20250203	20700	-67.87	20240215	5770	15.25	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
151	20250204	110609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6680	250	2	3.89	1903670470	277098	389.70	6430	7370	6430	8350	4510	6430	6870.03	0.79	-15033	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1108	15.90	1.67	12	1.67	420.00	4006.00	21950	20240131	-69.57	5770	20241209	15.77	7940	-15.87	20250108	6420	4.05	20250203	20700	-67.73	20240215	5770	15.77	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
152	20250204	100615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6680	250	2	3.89	130147520	19778	27.81	6430	6680	6430	8350	4510	6430	6580.42	0.79	11384	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1108	15.90	1.67	12	0.12	420.00	4006.00	21950	20240131	-69.57	5770	20241209	15.77	7940	-15.87	20250108	6420	4.05	20250203	20700	-67.73	20240215	5770	15.77	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N
153	20250204	090615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	100	2	1.56	18213410	2818	3.96	6430	6560	6430	8350	4510	6430	6463.24	0.79	69	6930	6680	6550	6300	6170	6615	6235	84	1920	500	4110	10	1	16584962	1083	15.55	1.63	12	0.02	420.00	4006.00	21950	20240131	-70.25	5770	20241209	13.17	7940	-17.76	20250108	6420	1.71	20250203	20700	-68.45	20240215	5770	13.17	20241209	1.90	N	089890	500	84 억	130428	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History