KissMeData/159010/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	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-160	5	-3.10	229905500	46154	133.44	5120	5120	4925	6700	3620	5160	4981.27	0.64	-11625	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	667	18.66	1.12	12	0.35	268.00	4460.00	12700	20240409	-60.63	3840	20241209	30.21	5660	-11.66	20250219	4115	21.51	20250102	12700	-60.63	20240409	3840	30.21	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
3	20250228	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-100	5	-1.94	198088190	39803	115.08	5120	5120	4925	6700	3620	5160	4976.72	0.64	-11189	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	675	18.88	1.13	12	0.30	268.00	4460.00	12700	20240409	-60.16	3840	20241209	31.77	5660	-10.60	20250219	4115	22.96	20250102	12700	-60.16	20240409	3840	31.77	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
4	20250228	140943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-140	5	-2.71	190169970	38226	110.52	5120	5120	4925	6700	3620	5160	4974.89	0.64	-11170	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	669	18.73	1.13	12	0.29	268.00	4460.00	12700	20240409	-60.47	3840	20241209	30.73	5660	-11.31	20250219	4115	21.99	20250102	12700	-60.47	20240409	3840	30.73	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
5	20250228	130938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-120	5	-2.33	184469710	37090	107.24	5120	5120	4925	6700	3620	5160	4973.57	0.64	-11512	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	672	18.81	1.13	12	0.28	268.00	4460.00	12700	20240409	-60.31	3840	20241209	31.25	5660	-10.95	20250219	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
6	20250228	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-160	5	-3.10	177343850	35668	103.13	5120	5120	4925	6700	3620	5160	4972.07	0.64	-12297	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	667	18.66	1.12	12	0.27	268.00	4460.00	12700	20240409	-60.63	3840	20241209	30.21	5660	-11.66	20250219	4115	21.51	20250102	12700	-60.63	20240409	3840	30.21	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
7	20250228	110935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-160	5	-3.10	161900065	32578	94.19	5120	5120	4925	6700	3620	5160	4969.61	0.64	-11238	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	667	18.66	1.12	12	0.24	268.00	4460.00	12700	20240409	-60.63	3840	20241209	30.21	5660	-11.66	20250219	4115	21.51	20250102	12700	-60.63	20240409	3840	30.21	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
8	20250228	100933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-160	5	-3.10	108839825	21894	63.30	5120	5120	4930	6700	3620	5160	4971.22	0.64	-7757	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	10	1	13334739	667	18.66	1.12	12	0.16	268.00	4460.00	12700	20240409	-60.63	3840	20241209	30.21	5660	-11.66	20250219	4115	21.51	20250102	12700	-60.63	20240409	3840	30.21	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
9	20250228	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4960	-200	5	-3.88	18434075	3698	10.69	5120	5120	4940	6700	3620	5160	4984.88	0.64	-379	5320	5240	5150	5070	4980	5280	5110	67	1540	500	3610	5	1	13334739	661	18.51	1.11	12	0.03	268.00	4460.00	12700	20240409	-60.94	3840	20241209	29.17	5660	-12.37	20250219	4115	20.53	20250102	12700	-60.94	20240409	3840	29.17	20241209	1.03	N	159010	500	66 억	84995	N	N	N	N
10	20250227	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	10	2	0.19	177617630	34587	91.58	5110	5230	5060	6690	3610	5150	5135.39	0.59	6336	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	688	19.25	1.16	12	0.26	268.00	4460.00	12700	20240409	-59.37	3840	20241209	34.38	5660	-8.83	20250219	4115	25.39	20250102	12700	-59.37	20240409	3840	34.38	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
11	20250227	150927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-20	5	-0.39	175143170	34103	90.29	5110	5230	5060	6690	3610	5150	5135.71	0.59	6407	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	684	19.14	1.15	12	0.26	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
12	20250227	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-20	5	-0.39	171046700	33303	88.18	5110	5230	5060	6690	3610	5150	5136.07	0.59	6846	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	684	19.14	1.15	12	0.25	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
13	20250227	130927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-20	5	-0.39	139270130	27107	71.77	5110	5230	5060	6690	3610	5150	5137.79	0.59	7927	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	684	19.14	1.15	12	0.20	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
14	20250227	120924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	-10	5	-0.19	118928240	23149	61.29	5110	5230	5060	6690	3610	5150	5137.51	0.59	4427	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	685	19.18	1.15	12	0.17	268.00	4460.00	12700	20240409	-59.53	3840	20241209	33.85	5660	-9.19	20250219	4115	24.91	20250102	12700	-59.53	20240409	3840	33.85	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
15	20250227	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-30	5	-0.58	110575070	21540	57.03	5110	5230	5060	6690	3610	5150	5133.48	0.59	4449	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	683	19.10	1.15	12	0.16	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
16	20250227	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-30	5	-0.58	85755450	16698	44.21	5110	5230	5060	6690	3610	5150	5135.67	0.59	3774	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	683	19.10	1.15	12	0.13	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
17	20250227	091004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	60	2	1.17	1903260	369	0.98	5110	5210	5110	6690	3610	5150	5157.89	0.59	79	5316	5232	5116	5032	4916	5275	5075	67	1540	500	3600	10	1	13334739	695	19.44	1.17	12	0.00	268.00	4460.00	12700	20240409	-58.98	3840	20241209	35.68	5660	-7.95	20250219	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.04	N	159010	500	66 억	78524	N	N	N	N
18	20250226	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	20	2	0.39	191181180	37593	72.13	5130	5200	5000	6660	3600	5130	5085.55	0.53	8016	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	687	19.22	1.15	12	0.28	268.00	4460.00	12700	20240409	-59.45	3840	20241209	34.11	5660	-9.01	20250219	4115	25.15	20250102	12700	-59.45	20240409	3840	34.11	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
19	20250226	150931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	30	2	0.58	187655370	36908	70.81	5130	5200	5000	6660	3600	5130	5084.41	0.53	7668	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	688	19.25	1.16	12	0.28	268.00	4460.00	12700	20240409	-59.37	3840	20241209	34.38	5660	-8.83	20250219	4115	25.39	20250102	12700	-59.37	20240409	3840	34.38	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
20	20250226	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-10	5	-0.19	177127980	34859	66.88	5130	5200	5000	6660	3600	5130	5081.27	0.53	7317	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	683	19.10	1.15	12	0.26	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
21	20250226	130927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-50	5	-0.97	162554950	32000	61.39	5130	5200	5000	6660	3600	5130	5079.84	0.53	7339	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	677	18.96	1.14	12	0.24	268.00	4460.00	12700	20240409	-60.00	3840	20241209	32.29	5660	-10.25	20250219	4115	23.45	20250102	12700	-60.00	20240409	3840	32.29	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
22	20250226	120928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-70	5	-1.36	149478190	29424	56.45	5130	5200	5000	6660	3600	5130	5080.15	0.53	6878	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	675	18.88	1.13	12	0.22	268.00	4460.00	12700	20240409	-60.16	3840	20241209	31.77	5660	-10.60	20250219	4115	22.96	20250102	12700	-60.16	20240409	3840	31.77	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
23	20250226	110926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-50	5	-0.97	75339790	14716	28.23	5130	5200	5060	6660	3600	5130	5119.58	0.53	2032	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	677	18.96	1.14	12	0.11	268.00	4460.00	12700	20240409	-60.00	3840	20241209	32.29	5660	-10.25	20250219	4115	23.45	20250102	12700	-60.00	20240409	3840	32.29	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
24	20250226	100924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	50	2	0.97	47375880	9235	17.72	5130	5200	5060	6660	3600	5130	5130.04	0.53	141	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	691	19.33	1.16	12	0.07	268.00	4460.00	12700	20240409	-59.21	3840	20241209	34.90	5660	-8.48	20250219	4115	25.88	20250102	12700	-59.21	20240409	3840	34.90	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
25	20250226	090934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-20	5	-0.39	2641330	517	0.99	5130	5130	5100	6660	3600	5130	5108.96	0.53	-238	5730	5430	5280	4980	4830	5355	4905	67	1530	500	3590	10	1	13334739	681	19.07	1.15	12	0.00	268.00	4460.00	12700	20240409	-59.76	3840	20241209	33.07	5660	-9.72	20250219	4115	24.18	20250102	12700	-59.76	20240409	3840	33.07	20241209	1.04	N	159010	500	66 억	70919	N	N	N	N
26	20250225	160920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-280	5	-5.18	274898210	52112	214.24	5370	5580	5130	7030	3790	5410	5275.20	0.56	-4350	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	684	19.14	1.15	12	0.39	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
27	20250225	150921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	-260	5	-4.81	256202200	48478	199.30	5370	5580	5130	7030	3790	5410	5284.92	0.56	-3178	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	687	19.22	1.15	12	0.36	268.00	4460.00	12700	20240409	-59.45	3840	20241209	34.11	5660	-9.01	20250219	4115	25.15	20250102	12700	-59.45	20240409	3840	34.11	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
28	20250225	140919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-210	5	-3.88	233463750	44083	181.23	5370	5580	5130	7030	3790	5410	5296.00	0.56	-2074	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	693	19.40	1.17	12	0.33	268.00	4460.00	12700	20240409	-59.06	3840	20241209	35.42	5660	-8.13	20250219	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
29	20250225	130924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-150	5	-2.77	158821530	29671	121.98	5370	5580	5250	7030	3790	5410	5352.75	0.56	-2752	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	701	19.63	1.18	12	0.22	268.00	4460.00	12700	20240409	-58.58	3840	20241209	36.98	5660	-7.07	20250219	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
30	20250225	120921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-40	5	-0.74	86882590	16049	65.98	5370	5580	5250	7030	3790	5410	5413.58	0.56	-3303	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	716	20.04	1.20	12	0.12	268.00	4460.00	12700	20240409	-57.72	3840	20241209	39.84	5660	-5.12	20250219	4115	30.50	20250102	12700	-57.72	20240409	3840	39.84	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
31	20250225	110920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	10	2	0.18	82666560	15261	62.74	5370	5580	5250	7030	3790	5410	5416.85	0.56	-2918	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	723	20.22	1.22	12	0.11	268.00	4460.00	12700	20240409	-57.32	3840	20241209	41.15	5660	-4.24	20250219	4115	31.71	20250102	12700	-57.32	20240409	3840	41.15	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
32	20250225	100918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-30	5	-0.55	72708800	13415	55.15	5370	5580	5250	7030	3790	5410	5419.96	0.56	-2553	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	717	20.07	1.21	12	0.10	268.00	4460.00	12700	20240409	-57.64	3840	20241209	40.10	5660	-4.95	20250219	4115	30.74	20250102	12700	-57.64	20240409	3840	40.10	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
33	20250225	090924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-160	5	-2.96	3015880	570	2.34	5370	5370	5250	7030	3790	5410	5291.02	0.56	131	5643	5526	5313	5196	4983	5585	5255	67	1620	500	3780	10	1	13334739	700	19.59	1.18	12	0.00	268.00	4460.00	12700	20240409	-58.66	3840	20241209	36.72	5660	-7.24	20250219	4115	27.58	20250102	12700	-58.66	20240409	3840	36.72	20241209	1.03	N	159010	500	66 억	75198	N	N	N	N
34	20250224	160914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	190	2	3.64	128169880	24324	136.48	5110	5430	5100	6780	3660	5220	5269.26	0.58	-1256	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	721	20.19	1.21	12	0.18	268.00	4460.00	12700	20240409	-57.40	3840	20241209	40.89	5660	-4.42	20250219	4115	31.47	20250102	12700	-57.40	20240409	3840	40.89	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
35	20250224	150912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	100	2	1.92	125186720	23769	133.36	5110	5430	5100	6780	3660	5220	5266.81	0.58	-1291	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	709	19.85	1.19	12	0.18	268.00	4460.00	12700	20240409	-58.11	3840	20241209	38.54	5660	-6.01	20250219	4115	29.28	20250102	12700	-58.11	20240409	3840	38.54	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
36	20250224	140911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	60	2	1.15	115705240	21973	123.28	5110	5430	5100	6780	3660	5220	5265.79	0.58	-2052	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	704	19.70	1.18	12	0.16	268.00	4460.00	12700	20240409	-58.43	3840	20241209	37.50	5660	-6.71	20250219	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
37	20250224	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	110	2	2.11	80442350	15393	86.37	5110	5420	5100	6780	3660	5220	5225.90	0.58	-1355	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	711	19.89	1.20	12	0.12	268.00	4460.00	12700	20240409	-58.03	3840	20241209	38.80	5660	-5.83	20250219	4115	29.53	20250102	12700	-58.03	20240409	3840	38.80	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
38	20250224	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-20	5	-0.38	57392560	11044	61.96	5110	5420	5100	6780	3660	5220	5196.72	0.58	-86	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	693	19.40	1.17	12	0.08	268.00	4460.00	12700	20240409	-59.06	3840	20241209	35.42	5660	-8.13	20250219	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
39	20250224	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	10	2	0.19	34455010	6629	37.19	5110	5420	5100	6780	3660	5220	5197.62	0.58	-1030	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	697	19.51	1.17	12	0.05	268.00	4460.00	12700	20240409	-58.82	3840	20241209	36.20	5660	-7.60	20250219	4115	27.10	20250102	12700	-58.82	20240409	3840	36.20	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
40	20250224	100908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-10	5	-0.19	30389980	5845	32.79	5110	5420	5100	6780	3660	5220	5199.31	0.58	-1170	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	695	19.44	1.17	12	0.04	268.00	4460.00	12700	20240409	-58.98	3840	20241209	35.68	5660	-7.95	20250219	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
41	20250224	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	0	3	0.00	7143370	1380	7.74	5110	5250	5100	6780	3660	5220	5176.36	0.58	-721	5540	5380	5300	5140	5060	5340	5100	67	1560	500	3650	10	1	13334739	696	19.48	1.17	12	0.01	268.00	4460.00	12700	20240409	-58.90	3840	20241209	35.94	5660	-7.77	20250219	4115	26.85	20250102	12700	-58.90	20240409	3840	35.94	20241209	1.06	N	159010	500	66 억	76742	N	N	N	N
42	20250221	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-210	5	-3.87	94777280	17819	61.49	5410	5460	5220	7050	3810	5430	5319.00	0.60	-3483	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	696	19.48	1.17	12	0.13	268.00	4460.00	12700	20240409	-58.90	3840	20241209	35.94	5660	-7.77	20250219	4115	26.85	20250102	12700	-58.90	20240409	3840	35.94	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
43	20250221	150910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	-110	5	-2.03	82372330	15453	53.32	5410	5460	5260	7050	3810	5430	5330.51	0.60	-3485	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	709	19.85	1.19	12	0.12	268.00	4460.00	12700	20240409	-58.11	3840	20241209	38.54	5660	-6.01	20250219	4115	29.28	20250102	12700	-58.11	20240409	3840	38.54	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
44	20250221	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	-140	5	-2.58	72079410	13507	46.61	5410	5460	5280	7050	3810	5430	5336.45	0.60	-4233	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	705	19.74	1.19	12	0.10	268.00	4460.00	12700	20240409	-58.35	3840	20241209	37.76	5660	-6.54	20250219	4115	28.55	20250102	12700	-58.35	20240409	3840	37.76	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
45	20250221	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	-60	5	-1.10	36356880	6779	23.39	5410	5460	5320	7050	3810	5430	5363.16	0.60	-2837	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	716	20.04	1.20	12	0.05	268.00	4460.00	12700	20240409	-57.72	3840	20241209	39.84	5660	-5.12	20250219	4115	30.50	20250102	12700	-57.72	20240409	3840	39.84	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
46	20250221	120909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	-70	5	-1.29	32817210	6118	21.11	5410	5460	5320	7050	3810	5430	5364.04	0.60	-2216	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	715	20.00	1.20	12	0.05	268.00	4460.00	12700	20240409	-57.80	3840	20241209	39.58	5660	-5.30	20250219	4115	30.26	20250102	12700	-57.80	20240409	3840	39.58	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
47	20250221	110905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	-80	5	-1.47	32071140	5979	20.63	5410	5460	5320	7050	3810	5430	5363.96	0.60	-2153	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	713	19.96	1.20	12	0.04	268.00	4460.00	12700	20240409	-57.87	3840	20241209	39.32	5660	-5.48	20250219	4115	30.01	20250102	12700	-57.87	20240409	3840	39.32	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
48	20250221	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	-50	5	-0.92	21197680	3954	13.64	5410	5460	5320	7050	3810	5430	5361.07	0.60	-570	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	717	20.07	1.21	12	0.03	268.00	4460.00	12700	20240409	-57.64	3840	20241209	40.10	5660	-4.95	20250219	4115	30.74	20250102	12700	-57.64	20240409	3840	40.10	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
49	20250221	090909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	30	2	0.55	2625500	485	1.67	5410	5460	5400	7050	3810	5430	5413.40	0.60	-295	5690	5560	5480	5350	5270	5520	5310	67	1620	500	3800	10	1	13334739	728	20.37	1.22	12	0.00	268.00	4460.00	12700	20240409	-57.01	3840	20241209	42.19	5660	-3.53	20250219	4115	32.69	20250102	12700	-57.01	20240409	3840	42.19	20241209	1.07	N	159010	500	66 억	80390	N	N	N	N
50	20250220	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	-120	5	-2.16	158941660	28980	42.59	5570	5610	5400	7210	3890	5550	5484.60	0.63	-4330	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	724	20.26	1.22	12	0.22	268.00	4460.00	12700	20240409	-57.24	3840	20241209	41.41	5660	-4.06	20250219	4115	31.96	20250102	12700	-57.24	20240409	3840	41.41	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
51	20250220	150905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	-110	5	-1.98	155458010	28339	41.65	5570	5610	5400	7210	3890	5550	5485.66	0.63	-4228	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	725	20.30	1.22	12	0.21	268.00	4460.00	12700	20240409	-57.17	3840	20241209	41.67	5660	-3.89	20250219	4115	32.20	20250102	12700	-57.17	20240409	3840	41.67	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
52	20250220	140906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	-130	5	-2.34	138945400	25314	37.20	5570	5610	5400	7210	3890	5550	5488.88	0.63	-3830	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	723	20.22	1.22	12	0.19	268.00	4460.00	12700	20240409	-57.32	3840	20241209	41.15	5660	-4.24	20250219	4115	31.71	20250102	12700	-57.32	20240409	3840	41.15	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
53	20250220	130902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	-100	5	-1.80	111145540	20184	29.66	5570	5610	5420	7210	3890	5550	5506.62	0.63	-4998	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	727	20.34	1.22	12	0.15	268.00	4460.00	12700	20240409	-57.09	3840	20241209	41.93	5660	-3.71	20250219	4115	32.44	20250102	12700	-57.09	20240409	3840	41.93	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
54	20250220	120904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	-50	5	-0.90	92048950	16688	24.53	5570	5610	5450	7210	3890	5550	5515.88	0.63	-5079	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	733	20.52	1.23	12	0.13	268.00	4460.00	12700	20240409	-56.69	3840	20241209	43.23	5660	-2.83	20250219	4115	33.66	20250102	12700	-56.69	20240409	3840	43.23	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
55	20250220	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5520	-30	5	-0.54	78738620	14274	20.98	5570	5610	5450	7210	3890	5550	5516.23	0.63	-4756	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	736	20.60	1.24	12	0.11	268.00	4460.00	12700	20240409	-56.54	3840	20241209	43.75	5660	-2.47	20250219	4115	34.14	20250102	12700	-56.54	20240409	3840	43.75	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
56	20250220	100903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	-60	5	-1.08	60983150	11066	16.26	5570	5610	5450	7210	3890	5550	5510.86	0.63	-3495	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	732	20.49	1.23	12	0.08	268.00	4460.00	12700	20240409	-56.77	3840	20241209	42.97	5660	-3.00	20250219	4115	33.41	20250102	12700	-56.77	20240409	3840	42.97	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
57	20250220	090907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	-50	5	-0.90	14014800	2520	3.70	5570	5610	5500	7210	3890	5550	5561.43	0.63	-1845	5876	5712	5496	5332	5116	5795	5415	67	1660	500	3880	10	1	13334739	733	20.52	1.23	12	0.02	268.00	4460.00	12700	20240409	-56.69	3840	20241209	43.23	5660	-2.83	20250219	4115	33.66	20250102	12700	-56.69	20240409	3840	43.23	20241209	1.08	N	159010	500	66 억	83667	N	N	N	N
58	20250219	160900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5550	280	2	5.31	372963630	67938	247.04	5380	5660	5280	6850	3690	5270	5489.75	0.64	-1669	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	740	20.71	1.24	12	0.51	268.00	4460.00	12700	20240409	-56.30	3840	20241209	44.53	5660	-1.94	20250219	4115	34.87	20250102	12700	-56.30	20240409	3840	44.53	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
59	20250219	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5540	270	2	5.12	337248700	61488	223.58	5380	5660	5280	6850	3690	5270	5484.79	0.64	105	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	739	20.67	1.24	12	0.46	268.00	4460.00	12700	20240409	-56.38	3840	20241209	44.27	5660	-2.12	20250219	4115	34.63	20250102	12700	-56.38	20240409	3840	44.27	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
60	20250219	140859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	180	2	3.42	303387630	55309	201.12	5380	5660	5280	6850	3690	5270	5485.32	0.64	422	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	727	20.34	1.22	12	0.41	268.00	4460.00	12700	20240409	-57.09	3840	20241209	41.93	5660	-3.71	20250219	4115	32.44	20250102	12700	-57.09	20240409	3840	41.93	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
61	20250219	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5490	220	2	4.17	269151860	49023	178.26	5380	5660	5280	6850	3690	5270	5490.32	0.64	449	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	732	20.49	1.23	12	0.37	268.00	4460.00	12700	20240409	-56.77	3840	20241209	42.97	5660	-3.00	20250219	4115	33.41	20250102	12700	-56.77	20240409	3840	42.97	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
62	20250219	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5460	190	2	3.61	263962660	48075	174.81	5380	5660	5280	6850	3690	5270	5490.64	0.64	316	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	728	20.37	1.22	12	0.36	268.00	4460.00	12700	20240409	-57.01	3840	20241209	42.19	5660	-3.53	20250219	4115	32.69	20250102	12700	-57.01	20240409	3840	42.19	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
63	20250219	110900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	170	2	3.23	241543760	43987	159.95	5380	5660	5280	6850	3690	5270	5491.25	0.64	734	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	725	20.30	1.22	12	0.33	268.00	4460.00	12700	20240409	-57.17	3840	20241209	41.67	5660	-3.89	20250219	4115	32.20	20250102	12700	-57.17	20240409	3840	41.67	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
64	20250219	100901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	180	2	3.42	202585890	36841	133.96	5380	5660	5280	6850	3690	5270	5498.92	0.64	947	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	727	20.34	1.22	12	0.28	268.00	4460.00	12700	20240409	-57.09	3840	20241209	41.93	5660	-3.71	20250219	4115	32.44	20250102	12700	-57.09	20240409	3840	41.93	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
65	20250219	090901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	50	2	0.95	10147430	1905	6.93	5380	5390	5280	6850	3690	5270	5326.73	0.64	-257	5503	5386	5293	5176	5083	5340	5130	67	1580	500	3680	10	1	13334739	709	19.85	1.19	12	0.01	268.00	4460.00	12700	20240409	-58.11	3840	20241209	38.54	5510	-3.45	20250213	4115	29.28	20250102	12700	-58.11	20240409	3840	38.54	20241209	1.12	N	159010	500	66 억	85298	N	N	N	N
66	20250218	160858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	10	2	0.19	144941310	27499	38.65	5400	5410	5200	6830	3690	5260	5270.78	0.64	-7532	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	703	19.66	1.18	12	0.21	268.00	4460.00	12700	20240409	-58.50	3840	20241209	37.24	5510	-4.36	20250213	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
67	20250218	150859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	30	2	0.57	134966170	25609	35.99	5400	5410	5200	6830	3690	5260	5270.26	0.64	-6882	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	705	19.74	1.19	12	0.19	268.00	4460.00	12700	20240409	-58.35	3840	20241209	37.76	5510	-3.99	20250213	4115	28.55	20250102	12700	-58.35	20240409	3840	37.76	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
68	20250218	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	10	2	0.19	120280260	22833	32.09	5400	5410	5200	6830	3690	5260	5267.83	0.64	-6018	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	703	19.66	1.18	12	0.17	268.00	4460.00	12700	20240409	-58.50	3840	20241209	37.24	5510	-4.36	20250213	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
69	20250218	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	0	3	0.00	109698980	20827	29.27	5400	5410	5200	6830	3690	5260	5267.15	0.64	-5045	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	701	19.63	1.18	12	0.16	268.00	4460.00	12700	20240409	-58.58	3840	20241209	36.98	5510	-4.54	20250213	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
70	20250218	120859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-10	5	-0.19	102100710	19378	27.23	5400	5410	5200	6830	3690	5260	5268.90	0.64	-4284	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	700	19.59	1.18	12	0.15	268.00	4460.00	12700	20240409	-58.66	3840	20241209	36.72	5510	-4.72	20250213	4115	27.58	20250102	12700	-58.66	20240409	3840	36.72	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
71	20250218	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-60	5	-1.14	91702430	17387	24.44	5400	5410	5200	6830	3690	5260	5274.20	0.64	-4045	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	693	19.40	1.17	12	0.13	268.00	4460.00	12700	20240409	-59.06	3840	20241209	35.42	5510	-5.63	20250213	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
72	20250218	100857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	10	2	0.19	68623510	12972	18.23	5400	5410	5220	6830	3690	5260	5290.13	0.64	-2946	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	703	19.66	1.18	12	0.10	268.00	4460.00	12700	20240409	-58.50	3840	20241209	37.24	5510	-4.36	20250213	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
73	20250218	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	10	2	0.19	25444080	4775	6.71	5400	5410	5270	6830	3690	5260	5328.60	0.64	-1182	5500	5380	5260	5140	5020	5440	5200	67	1570	500	3680	10	1	13334739	703	19.66	1.18	12	0.04	268.00	4460.00	12700	20240409	-58.50	3840	20241209	37.24	5510	-4.36	20250213	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.13	N	159010	500	66 억	85821	N	N	N	N
74	20250217	160856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	160	2	3.14	373542770	71141	66.58	5150	5380	5140	6630	3570	5100	5250.74	0.54	13816	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	701	19.63	1.18	12	0.53	268.00	4460.00	12700	20240409	-58.58	3840	20241209	36.98	5510	-4.54	20250213	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
75	20250217	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	180	2	3.53	361448150	68844	64.43	5150	5380	5140	6630	3570	5100	5250.25	0.54	14041	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	704	19.70	1.18	12	0.52	268.00	4460.00	12700	20240409	-58.43	3840	20241209	37.50	5510	-4.17	20250213	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
76	20250217	140854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	180	2	3.53	317266180	60487	56.61	5150	5380	5140	6630	3570	5100	5245.20	0.54	14983	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	704	19.70	1.18	12	0.45	268.00	4460.00	12700	20240409	-58.43	3840	20241209	37.50	5510	-4.17	20250213	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
77	20250217	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	170	2	3.33	287221840	54810	51.29	5150	5380	5140	6630	3570	5100	5240.32	0.54	15994	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	703	19.66	1.18	12	0.41	268.00	4460.00	12700	20240409	-58.50	3840	20241209	37.24	5510	-4.36	20250213	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
78	20250217	120858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	130	2	2.55	261358190	49901	46.70	5150	5380	5140	6630	3570	5100	5237.53	0.54	14952	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	697	19.51	1.17	12	0.37	268.00	4460.00	12700	20240409	-58.82	3840	20241209	36.20	5510	-5.08	20250213	4115	27.10	20250102	12700	-58.82	20240409	3840	36.20	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
79	20250217	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	160	2	3.14	204480660	38964	36.47	5150	5380	5140	6630	3570	5100	5247.94	0.54	13291	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	701	19.63	1.18	12	0.29	268.00	4460.00	12700	20240409	-58.58	3840	20241209	36.98	5510	-4.54	20250213	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
80	20250217	100854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	120	2	2.35	161688400	30775	28.80	5150	5380	5140	6630	3570	5100	5253.89	0.54	10052	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	696	19.48	1.17	12	0.23	268.00	4460.00	12700	20240409	-58.90	3840	20241209	35.94	5510	-5.26	20250213	4115	26.85	20250102	12700	-58.90	20240409	3840	35.94	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
81	20250217	090856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	230	2	4.51	60150810	11514	10.78	5150	5330	5140	6630	3570	5100	5224.15	0.54	4708	5440	5270	5180	5010	4920	5225	4965	67	1530	500	3570	10	1	13334739	711	19.89	1.20	12	0.09	268.00	4460.00	12700	20240409	-58.03	3840	20241209	38.80	5510	-3.27	20250213	4115	29.53	20250102	12700	-58.03	20240409	3840	38.80	20241209	1.12	N	159010	500	66 억	72099	N	N	N	N
82	20250214	160850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-300	5	-5.56	550482730	106642	30.47	5350	5350	5090	7020	3780	5400	5162.26	0.43	13411	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	680	19.03	1.14	12	0.80	268.00	4460.00	12700	20240409	-59.84	3840	20241209	32.81	5510	-7.44	20250213	4115	23.94	20250102	12700	-59.84	20240409	3840	32.81	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
83	20250214	150849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-280	5	-5.19	529652590	102558	29.30	5350	5350	5090	7020	3780	5400	5164.42	0.43	14187	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	683	19.10	1.15	12	0.77	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5510	-7.08	20250213	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
84	20250214	140850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-290	5	-5.37	492351680	95272	27.22	5350	5350	5090	7020	3780	5400	5167.85	0.43	14586	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	681	19.07	1.15	12	0.71	268.00	4460.00	12700	20240409	-59.76	3840	20241209	33.07	5510	-7.26	20250213	4115	24.18	20250102	12700	-59.76	20240409	3840	33.07	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
85	20250214	130853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	-240	5	-4.44	409470660	79144	22.61	5350	5350	5090	7020	3780	5400	5173.74	0.43	10882	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	688	19.25	1.16	12	0.59	268.00	4460.00	12700	20240409	-59.37	3840	20241209	34.38	5510	-6.35	20250213	4115	25.39	20250102	12700	-59.37	20240409	3840	34.38	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
86	20250214	120850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-190	5	-3.52	367785860	71044	20.30	5350	5350	5090	7020	3780	5400	5176.87	0.43	10755	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	695	19.44	1.17	12	0.53	268.00	4460.00	12700	20240409	-58.98	3840	20241209	35.68	5510	-5.44	20250213	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
87	20250214	110847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	-280	5	-5.19	322236630	62180	17.76	5350	5350	5090	7020	3780	5400	5182.32	0.43	9787	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	683	19.10	1.15	12	0.47	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5510	-7.08	20250213	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
88	20250214	100848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	-290	5	-5.37	207936900	39981	11.42	5350	5350	5100	7020	3780	5400	5200.89	0.43	-374	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	681	19.07	1.15	12	0.30	268.00	4460.00	12700	20240409	-59.76	3840	20241209	33.07	5510	-7.26	20250213	4115	24.18	20250102	12700	-59.76	20240409	3840	33.07	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
89	20250214	090852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5220	-180	5	-3.33	51127500	9666	2.76	5350	5350	5200	7020	3780	5400	5289.42	0.43	-584	5976	5687	5221	4932	4466	5832	5077	67	1620	500	3780	10	1	13334739	696	19.48	1.17	12	0.07	268.00	4460.00	12700	20240409	-58.90	3840	20241209	35.94	5510	-5.26	20250213	4115	26.85	20250102	12700	-58.90	20240409	3840	35.94	20241209	1.11	N	159010	500	66 억	57327	N	N	N	N
90	20250213	160842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	605	2	12.62	1826649455	348540	1595.95	4755	5510	4755	6230	3360	4795	5240.31	0.31	17525	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	720	20.15	1.21	12	2.61	268.00	4460.00	12700	20240409	-57.48	3840	20241209	40.62	5510	-2.00	20250213	4115	31.23	20250102	12700	-57.48	20240409	3840	40.62	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
91	20250213	150844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5290	495	2	10.32	1769848365	337917	1547.31	4755	5510	4755	6230	3360	4795	5237.52	0.31	18402	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	705	19.74	1.19	12	2.53	268.00	4460.00	12700	20240409	-58.35	3840	20241209	37.76	5510	-3.99	20250213	4115	28.55	20250102	12700	-58.35	20240409	3840	37.76	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
92	20250213	140842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	415	2	8.65	1637616175	312742	1432.03	4755	5510	4755	6230	3360	4795	5236.32	0.31	19044	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	695	19.44	1.17	12	2.35	268.00	4460.00	12700	20240409	-58.98	3840	20241209	35.68	5510	-5.44	20250213	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
93	20250213	130842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	365	2	7.61	1569293585	299706	1372.34	4755	5510	4755	6230	3360	4795	5236.11	0.31	19108	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	688	19.25	1.16	12	2.25	268.00	4460.00	12700	20240409	-59.37	3840	20241209	34.38	5510	-6.35	20250213	4115	25.39	20250102	12700	-59.37	20240409	3840	34.38	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
94	20250213	120841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	335	2	6.99	1400501675	267236	1223.66	4755	5510	4755	6230	3360	4795	5240.69	0.31	7702	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	684	19.14	1.15	12	2.00	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5510	-6.90	20250213	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
95	20250213	110841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	415	2	8.65	1208856425	230114	1053.68	4755	5510	4755	6230	3360	4795	5253.29	0.31	-4553	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	695	19.44	1.17	12	1.73	268.00	4460.00	12700	20240409	-58.98	3840	20241209	35.68	5510	-5.44	20250213	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
96	20250213	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	235	2	4.90	108012605	21746	99.57	4755	5030	4755	6230	3360	4795	4967.01	0.31	8802	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	10	1	13334739	671	18.77	1.13	12	0.16	268.00	4460.00	12700	20240409	-60.39	3840	20241209	30.99	5080	-0.98	20250124	4115	22.24	20250102	12700	-60.39	20240409	3840	30.99	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
97	20250213	090838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	75	2	1.56	2505925	518	2.37	4755	4875	4755	6230	3360	4795	4837.69	0.31	240	4895	4845	4780	4730	4665	4870	4755	67	1435	500	3350	5	1	13334739	649	18.17	1.09	12	0.00	268.00	4460.00	12700	20240409	-61.65	3840	20241209	26.82	5080	-4.13	20250124	4115	18.35	20250102	12700	-61.65	20240409	3840	26.82	20241209	1.11	N	159010	500	66 억	41022	N	N	N	N
98	20250212	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	5	2	0.10	104401325	21839	87.66	4790	4830	4715	6220	3355	4790	4780.50	0.32	-2127	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	639	17.89	1.08	12	0.16	268.00	4460.00	12700	20240409	-62.24	3840	20241209	24.87	5080	-5.61	20250124	4115	16.52	20250102	12700	-62.24	20240409	3840	24.87	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
99	20250212	150833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	5	2	0.10	95248645	19926	79.98	4790	4830	4715	6220	3355	4790	4780.12	0.32	-2577	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	639	17.89	1.08	12	0.15	268.00	4460.00	12700	20240409	-62.24	3840	20241209	24.87	5080	-5.61	20250124	4115	16.52	20250102	12700	-62.24	20240409	3840	24.87	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
100	20250212	140836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	20	2	0.42	58278505	12219	49.05	4790	4830	4715	6220	3355	4790	4769.50	0.32	-4934	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	641	17.95	1.08	12	0.09	268.00	4460.00	12700	20240409	-62.13	3840	20241209	25.26	5080	-5.31	20250124	4115	16.89	20250102	12700	-62.13	20240409	3840	25.26	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
101	20250212	130838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	0	3	0.00	54205510	11370	45.64	4790	4830	4715	6220	3355	4790	4767.42	0.32	-4959	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	639	17.87	1.07	12	0.09	268.00	4460.00	12700	20240409	-62.28	3840	20241209	24.74	5080	-5.71	20250124	4115	16.40	20250102	12700	-62.28	20240409	3840	24.74	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
102	20250212	120833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-10	5	-0.21	45728340	9599	38.53	4790	4830	4715	6220	3355	4790	4763.86	0.32	-4634	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	637	17.84	1.07	12	0.07	268.00	4460.00	12700	20240409	-62.36	3840	20241209	24.48	5080	-5.91	20250124	4115	16.16	20250102	12700	-62.36	20240409	3840	24.48	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
103	20250212	110833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	10	2	0.21	34501410	7262	29.15	4790	4800	4715	6220	3355	4790	4750.95	0.32	-3420	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	640	17.91	1.08	12	0.05	268.00	4460.00	12700	20240409	-62.20	3840	20241209	25.00	5080	-5.51	20250124	4115	16.65	20250102	12700	-62.20	20240409	3840	25.00	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
104	20250212	100827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	-55	5	-1.15	18040100	3803	15.27	4790	4790	4715	6220	3355	4790	4743.65	0.32	-2870	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	631	17.67	1.06	12	0.03	268.00	4460.00	12700	20240409	-62.72	3840	20241209	23.31	5080	-6.79	20250124	4115	15.07	20250102	12700	-62.72	20240409	3840	23.31	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
105	20250212	090819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	-10	5	-0.21	3660575	768	3.08	4790	4790	4750	6220	3355	4790	4766.37	0.32	-740	4903	4846	4798	4741	4693	4822	4717	67	1430	500	3350	5	1	13334739	637	17.84	1.07	12	0.01	268.00	4460.00	12700	20240409	-62.36	3840	20241209	24.48	5080	-5.91	20250124	4115	16.16	20250102	12700	-62.36	20240409	3840	24.48	20241209	1.12	N	159010	500	66 억	43144	N	N	N	N
106	20250211	160838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	-50	5	-1.03	119542740	24910	60.48	4795	4855	4750	6290	3390	4840	4798.99	0.36	-4574	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	639	17.87	1.07	12	0.19	268.00	4460.00	12700	20240409	-62.28	3840	20241209	24.74	5080	-5.71	20250124	4115	16.40	20250102	12700	-62.28	20240409	3840	24.74	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
107	20250211	150837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	-90	5	-1.86	110510945	23014	55.88	4795	4855	4750	6290	3390	4840	4801.90	0.36	-5000	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	633	17.72	1.07	12	0.17	268.00	4460.00	12700	20240409	-62.60	3840	20241209	23.70	5080	-6.50	20250124	4115	15.43	20250102	12700	-62.60	20240409	3840	23.70	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
108	20250211	140838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-20	5	-0.41	81912145	17042	41.38	4795	4855	4770	6290	3390	4840	4806.49	0.36	108	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	643	17.99	1.08	12	0.13	268.00	4460.00	12700	20240409	-62.05	3840	20241209	25.52	5080	-5.12	20250124	4115	17.13	20250102	12700	-62.05	20240409	3840	25.52	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
109	20250211	130837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-30	5	-0.62	62406455	12985	31.53	4795	4855	4770	6290	3390	4840	4806.04	0.36	662	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	641	17.95	1.08	12	0.10	268.00	4460.00	12700	20240409	-62.13	3840	20241209	25.26	5080	-5.31	20250124	4115	16.89	20250102	12700	-62.13	20240409	3840	25.26	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
110	20250211	120835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4815	-25	5	-0.52	58500180	12172	29.56	4795	4855	4770	6290	3390	4840	4806.13	0.36	1113	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	642	17.97	1.08	12	0.09	268.00	4460.00	12700	20240409	-62.09	3840	20241209	25.39	5080	-5.22	20250124	4115	17.01	20250102	12700	-62.09	20240409	3840	25.39	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
111	20250211	110837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-30	5	-0.62	53915730	11218	27.24	4795	4855	4770	6290	3390	4840	4806.18	0.36	1102	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	641	17.95	1.08	12	0.08	268.00	4460.00	12700	20240409	-62.13	3840	20241209	25.26	5080	-5.31	20250124	4115	16.89	20250102	12700	-62.13	20240409	3840	25.26	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
112	20250211	100837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4855	15	2	0.31	37670585	7836	19.03	4795	4855	4770	6290	3390	4840	4807.37	0.36	-519	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	647	18.12	1.09	12	0.06	268.00	4460.00	12700	20240409	-61.77	3840	20241209	26.43	5080	-4.43	20250124	4115	17.98	20250102	12700	-61.77	20240409	3840	26.43	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
113	20250211	090840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-40	5	-0.83	3286190	685	1.66	4795	4800	4795	6290	3390	4840	4797.36	0.36	-119	5153	4996	4723	4566	4293	5075	4645	67	1450	500	3380	5	1	13334739	640	17.91	1.08	12	0.01	268.00	4460.00	12700	20240409	-62.20	3840	20241209	25.00	5080	-5.51	20250124	4115	16.65	20250102	12700	-62.20	20240409	3840	25.00	20241209	1.13	N	159010	500	66 억	47540	N	N	N	N
114	20250210	160832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	200	2	4.31	194290200	41178	251.70	4670	4880	4450	6030	3250	4640	4718.30	0.25	14824	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	645	18.06	1.09	12	0.31	268.00	4460.00	12700	20240409	-61.89	3840	20241209	26.04	5080	-4.72	20250124	4115	17.62	20250102	12700	-61.89	20240409	3840	26.04	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
115	20250210	150831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4875	235	2	5.06	186779875	39629	242.23	4670	4880	4450	6030	3250	4640	4713.21	0.25	15145	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	650	18.19	1.09	12	0.30	268.00	4460.00	12700	20240409	-61.61	3840	20241209	26.95	5080	-4.04	20250124	4115	18.47	20250102	12700	-61.61	20240409	3840	26.95	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
116	20250210	140830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	75	2	1.62	125354530	26878	164.29	4670	4730	4450	6030	3250	4640	4663.83	0.25	13957	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	629	17.59	1.06	12	0.20	268.00	4460.00	12700	20240409	-62.87	3840	20241209	22.79	5080	-7.19	20250124	4115	14.58	20250102	12700	-62.87	20240409	3840	22.79	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
117	20250210	130833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	45	2	0.97	34986935	7565	46.24	4670	4695	4450	6030	3250	4640	4624.84	0.25	2148	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	625	17.48	1.05	12	0.06	268.00	4460.00	12700	20240409	-63.11	3840	20241209	22.01	5080	-7.78	20250124	4115	13.85	20250102	12700	-63.11	20240409	3840	22.01	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
118	20250210	120829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	55	2	1.19	29752510	6445	39.39	4670	4695	4450	6030	3250	4640	4616.37	0.25	1824	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	626	17.52	1.05	12	0.05	268.00	4460.00	12700	20240409	-63.03	3840	20241209	22.27	5080	-7.58	20250124	4115	14.09	20250102	12700	-63.03	20240409	3840	22.27	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
119	20250210	110826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	35	2	0.75	25410175	5516	33.72	4670	4695	4450	6030	3250	4640	4606.63	0.25	1816	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	623	17.44	1.05	12	0.04	268.00	4460.00	12700	20240409	-63.19	3840	20241209	21.74	5080	-7.97	20250124	4115	13.61	20250102	12700	-63.19	20240409	3840	21.74	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
120	20250210	100826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-35	5	-0.75	13631065	2972	18.17	4670	4695	4450	6030	3250	4640	4586.50	0.25	-563	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	614	17.18	1.03	12	0.02	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	5080	-9.35	20250124	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
121	20250210	090823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	-15	5	-0.32	431855	93	0.57	4670	4670	4515	6030	3250	4640	4643.60	0.25	-34	4780	4710	4670	4600	4560	4745	4635	67	1390	500	3240	5	1	13334739	617	17.26	1.04	12	0.00	268.00	4460.00	12700	20240409	-63.58	3840	20241209	20.44	5080	-8.96	20250124	4115	12.39	20250102	12700	-63.58	20240409	3840	20.44	20241209	1.12	N	159010	500	66 억	32876	N	N	N	N
122	20250207	160817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-50	5	-1.07	76644740	16359	89.04	4635	4740	4630	6090	3285	4690	4685.17	0.23	1616	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	619	17.31	1.04	12	0.12	268.00	4460.00	12700	20240409	-63.46	3840	20241209	20.83	5080	-8.66	20250124	4115	12.76	20250102	12700	-63.46	20240409	3840	20.83	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
123	20250207	150818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	5	2	0.11	74535160	15905	86.57	4635	4740	4630	6090	3285	4690	4686.27	0.23	1922	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	626	17.52	1.05	12	0.12	268.00	4460.00	12700	20240409	-63.03	3840	20241209	22.27	5080	-7.58	20250124	4115	14.09	20250102	12700	-63.03	20240409	3840	22.27	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
124	20250207	140818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	5	2	0.11	70766010	15103	82.20	4635	4740	4630	6090	3285	4690	4685.56	0.23	1922	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	626	17.52	1.05	12	0.11	268.00	4460.00	12700	20240409	-63.03	3840	20241209	22.27	5080	-7.58	20250124	4115	14.09	20250102	12700	-63.03	20240409	3840	22.27	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
125	20250207	130816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	0	3	0.00	55693850	11887	64.70	4635	4740	4630	6090	3285	4690	4685.27	0.23	1498	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	625	17.50	1.05	12	0.09	268.00	4460.00	12700	20240409	-63.07	3840	20241209	22.14	5080	-7.68	20250124	4115	13.97	20250102	12700	-63.07	20240409	3840	22.14	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
126	20250207	120815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	50	2	1.07	29718665	6362	34.63	4635	4740	4630	6090	3285	4690	4671.28	0.23	1900	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	632	17.69	1.06	12	0.05	268.00	4460.00	12700	20240409	-62.68	3840	20241209	23.44	5080	-6.69	20250124	4115	15.19	20250102	12700	-62.68	20240409	3840	23.44	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
127	20250207	110813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	-35	5	-0.75	13539355	2908	15.83	4635	4710	4630	6090	3285	4690	4655.90	0.23	-602	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	621	17.37	1.04	12	0.02	268.00	4460.00	12700	20240409	-63.35	3840	20241209	21.22	5080	-8.37	20250124	4115	13.12	20250102	12700	-63.35	20240409	3840	21.22	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
128	20250207	100816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-55	5	-1.17	8742075	1877	10.22	4635	4710	4635	6090	3285	4690	4657.47	0.23	-517	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	618	17.29	1.04	12	0.01	268.00	4460.00	12700	20240409	-63.50	3840	20241209	20.70	5080	-8.76	20250124	4115	12.64	20250102	12700	-63.50	20240409	3840	20.70	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
129	20250207	090822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	20	2	0.43	2531400	546	2.97	4635	4710	4635	6090	3285	4690	4636.26	0.23	261	4903	4796	4688	4581	4473	4850	4635	67	1400	500	3280	5	1	13334739	628	17.57	1.06	12	0.00	268.00	4460.00	12700	20240409	-62.91	3840	20241209	22.66	5080	-7.28	20250124	4115	14.46	20250102	12700	-62.91	20240409	3840	22.66	20241209	1.13	N	159010	500	66 억	31260	N	N	N	N
130	20250206	160755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	120	2	2.63	86239545	18371	211.43	4595	4795	4580	5940	3200	4570	4694.33	0.24	-409	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	625	17.50	1.05	12	0.14	268.00	4460.00	12700	20240409	-63.07	3840	20241209	22.14	5080	-7.68	20250124	4115	13.97	20250102	12700	-63.07	20240409	3840	22.14	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
131	20250206	150801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	140	2	3.06	82952600	17671	203.37	4595	4795	4580	5940	3200	4570	4694.28	0.24	-514	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	628	17.57	1.06	12	0.13	268.00	4460.00	12700	20240409	-62.91	3840	20241209	22.66	5080	-7.28	20250124	4115	14.46	20250102	12700	-62.91	20240409	3840	22.66	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
132	20250206	140801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	135	2	2.95	77522165	16514	190.06	4595	4795	4580	5940	3200	4570	4694.33	0.24	-1033	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	627	17.56	1.05	12	0.12	268.00	4460.00	12700	20240409	-62.95	3840	20241209	22.53	5080	-7.38	20250124	4115	14.34	20250102	12700	-62.95	20240409	3840	22.53	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
133	20250206	130757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	185	2	4.05	70820905	15099	173.77	4595	4795	4580	5940	3200	4570	4690.44	0.24	-432	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	634	17.74	1.07	12	0.11	268.00	4460.00	12700	20240409	-62.56	3840	20241209	23.83	5080	-6.40	20250124	4115	15.55	20250102	12700	-62.56	20240409	3840	23.83	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
134	20250206	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	225	2	4.92	67286185	14355	165.21	4595	4795	4580	5940	3200	4570	4687.30	0.24	-370	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	639	17.89	1.08	12	0.11	268.00	4460.00	12700	20240409	-62.24	3840	20241209	24.87	5080	-5.61	20250124	4115	16.52	20250102	12700	-62.24	20240409	3840	24.87	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
135	20250206	110750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	80	2	1.75	23830870	5154	59.32	4595	4655	4580	5940	3200	4570	4623.76	0.24	-942	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	620	17.35	1.04	12	0.04	268.00	4460.00	12700	20240409	-63.39	3840	20241209	21.09	5080	-8.46	20250124	4115	13.00	20250102	12700	-63.39	20240409	3840	21.09	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
136	20250206	100751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	40	2	0.88	12033710	2604	29.97	4595	4650	4580	5940	3200	4570	4621.24	0.24	-778	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	615	17.20	1.03	12	0.02	268.00	4460.00	12700	20240409	-63.70	3840	20241209	20.05	5080	-9.25	20250124	4115	12.03	20250102	12700	-63.70	20240409	3840	20.05	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
137	20250206	090801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	30	2	0.66	247840	54	0.62	4595	4600	4580	5940	3200	4570	4589.63	0.24	-27	4656	4612	4576	4532	4496	4635	4555	67	1370	500	3190	5	1	13334739	613	17.16	1.03	12	0.00	268.00	4460.00	12700	20240409	-63.78	3840	20241209	19.79	5080	-9.45	20250124	4115	11.79	20250102	12700	-63.78	20240409	3840	19.79	20241209	1.13	N	159010	500	66 억	31500	N	N	N	N
138	20250205	160748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-15	5	-0.33	39906425	8687	33.14	4545	4620	4540	5960	3210	4585	4593.81	0.24	-411	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	609	17.05	1.02	12	0.07	268.00	4460.00	12700	20240409	-64.02	3840	20241209	19.01	5080	-10.04	20250124	4115	11.06	20250102	12700	-64.02	20240409	3840	19.01	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
139	20250205	150752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4575	-10	5	-0.22	35595970	7746	29.55	4545	4620	4540	5960	3210	4585	4595.40	0.24	-1043	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	610	17.07	1.03	12	0.06	268.00	4460.00	12700	20240409	-63.98	3840	20241209	19.14	5080	-9.94	20250124	4115	11.18	20250102	12700	-63.98	20240409	3840	19.14	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
140	20250205	140750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	0	3	0.00	31180255	6783	25.87	4545	4620	4540	5960	3210	4585	4596.82	0.24	-470	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	611	17.11	1.03	12	0.05	268.00	4460.00	12700	20240409	-63.90	3840	20241209	19.40	5080	-9.74	20250124	4115	11.42	20250102	12700	-63.90	20240409	3840	19.40	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
141	20250205	130749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	30	2	0.65	29211635	6354	24.24	4545	4620	4540	5960	3210	4585	4597.36	0.24	-472	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	615	17.22	1.03	12	0.05	268.00	4460.00	12700	20240409	-63.66	3840	20241209	20.18	5080	-9.15	20250124	4115	12.15	20250102	12700	-63.66	20240409	3840	20.18	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
142	20250205	120754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	20	2	0.44	23398725	5093	19.43	4545	4620	4540	5960	3210	4585	4594.29	0.24	-462	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	614	17.18	1.03	12	0.04	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	5080	-9.35	20250124	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
143	20250205	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	10	2	0.22	22934510	4992	19.04	4545	4620	4540	5960	3210	4585	4594.25	0.24	-469	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	613	17.15	1.03	12	0.04	268.00	4460.00	12700	20240409	-63.82	3840	20241209	19.66	5080	-9.55	20250124	4115	11.66	20250102	12700	-63.82	20240409	3840	19.66	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
144	20250205	100758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-30	5	-0.65	12133770	2646	10.09	4545	4620	4540	5960	3210	4585	4585.70	0.24	179	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	607	17.00	1.02	12	0.02	268.00	4460.00	12700	20240409	-64.13	3840	20241209	18.62	5080	-10.33	20250124	4115	10.69	20250102	12700	-64.13	20240409	3840	18.62	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
145	20250205	090802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	20	2	0.44	336755	74	0.28	4545	4605	4545	5960	3210	4585	4550.74	0.24	-5	4885	4735	4570	4420	4255	4810	4495	67	1375	500	3200	5	1	13334739	614	17.18	1.03	12	0.00	268.00	4460.00	12700	20240409	-63.74	3840	20241209	19.92	5080	-9.35	20250124	4115	11.91	20250102	12700	-63.74	20240409	3840	19.92	20241209	1.14	N	159010	500	66 억	31911	N	N	N	N
146	20250204	160732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	160	2	3.62	120784005	26216	49.60	4405	4720	4405	5750	3100	4425	4607.26	0.19	5839	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	611	17.11	1.03	12	0.20	268.00	4460.00	12700	20240409	-63.90	3840	20241209	19.40	5080	-9.74	20250124	4115	11.42	20250102	12700	-63.90	20240409	3840	19.40	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
147	20250204	150743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	155	2	3.50	118952730	25816	48.85	4405	4720	4405	5750	3100	4425	4607.71	0.19	5927	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	611	17.09	1.03	12	0.19	268.00	4460.00	12700	20240409	-63.94	3840	20241209	19.27	5080	-9.84	20250124	4115	11.30	20250102	12700	-63.94	20240409	3840	19.27	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
148	20250204	140742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	155	2	3.50	98424280	21317	40.33	4405	4720	4405	5750	3100	4425	4617.17	0.19	5510	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	611	17.09	1.03	12	0.16	268.00	4460.00	12700	20240409	-63.94	3840	20241209	19.27	5080	-9.84	20250124	4115	11.30	20250102	12700	-63.94	20240409	3840	19.27	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
149	20250204	130745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	190	2	4.29	82427210	17838	33.75	4405	4720	4405	5750	3100	4425	4620.88	0.19	7122	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	615	17.22	1.03	12	0.13	268.00	4460.00	12700	20240409	-63.66	3840	20241209	20.18	5080	-9.15	20250124	4115	12.15	20250102	12700	-63.66	20240409	3840	20.18	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
150	20250204	120752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	195	2	4.41	77415175	16755	31.70	4405	4720	4405	5750	3100	4425	4620.42	0.19	6653	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	616	17.24	1.04	12	0.13	268.00	4460.00	12700	20240409	-63.62	3840	20241209	20.31	5080	-9.06	20250124	4115	12.27	20250102	12700	-63.62	20240409	3840	20.31	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
151	20250204	110734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4645	220	2	4.97	57238965	12404	23.47	4405	4720	4405	5750	3100	4425	4614.56	0.19	4632	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	619	17.33	1.04	12	0.09	268.00	4460.00	12700	20240409	-63.43	3840	20241209	20.96	5080	-8.56	20250124	4115	12.88	20250102	12700	-63.43	20240409	3840	20.96	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
152	20250204	100740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	280	2	6.33	47146270	10241	19.38	4405	4720	4405	5750	3100	4425	4603.68	0.19	3332	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	627	17.56	1.05	12	0.08	268.00	4460.00	12700	20240409	-62.95	3840	20241209	22.53	5080	-7.38	20250124	4115	14.34	20250102	12700	-62.95	20240409	3840	22.53	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N
153	20250204	090742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	90	2	2.03	4801010	1074	2.03	4405	4515	4405	5750	3100	4425	4470.21	0.19	473	4888	4656	4528	4296	4168	4592	4232	67	1325	500	3090	5	1	13334739	602	16.85	1.01	12	0.01	268.00	4460.00	12700	20240409	-64.45	3840	20241209	17.58	5080	-11.12	20250124	4115	9.72	20250102	12700	-64.45	20240409	3840	17.58	20241209	1.15	N	159010	500	66 억	25809	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History