KissMeData/019990/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	160343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-20	5	-0.35	60743650	10555	41.78	5700	5830	5700	7510	4050	5780	5754.96	20.58	-39	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	562	-64.00	1.31	12	0.11	-90.00	4389.00	10800	20240528	-46.67	4030	20241209	42.93	6550	-12.06	20250117	4850	18.76	20250102	10800	-46.67	20240528	4030	42.93	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
3	20250225	150344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	0	3	0.00	56851450	9880	39.11	5700	5830	5700	7510	4050	5780	5754.20	20.58	-202	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	564	-64.22	1.32	12	0.10	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
4	20250225	140343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	10	2	0.17	51521400	8958	35.46	5700	5830	5700	7510	4050	5780	5751.44	20.58	227	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	565	-64.33	1.32	12	0.09	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
5	20250225	130344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5770	-10	5	-0.17	40914040	7121	28.19	5700	5830	5700	7510	4050	5780	5745.55	20.58	238	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	563	-64.11	1.31	12	0.07	-90.00	4389.00	10800	20240528	-46.57	4030	20241209	43.18	6550	-11.91	20250117	4850	18.97	20250102	10800	-46.57	20240528	4030	43.18	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
6	20250225	120343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	0	3	0.00	38048310	6625	26.22	5700	5830	5700	7510	4050	5780	5743.14	20.58	144	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	564	-64.22	1.32	12	0.07	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
7	20250225	110343	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	20	2	0.35	34363720	5989	23.70	5700	5830	5700	7510	4050	5780	5737.81	20.58	483	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	566	-64.44	1.32	12	0.06	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
8	20250225	100342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	20	2	0.35	32075490	5595	22.15	5700	5830	5700	7510	4050	5780	5732.88	20.58	428	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	566	-64.44	1.32	12	0.06	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
9	20250225	090344	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-80	5	-1.38	4411800	774	3.06	5700	5700	5700	7510	4050	5780	5700.00	20.58	175	5933	5856	5763	5686	5593	5810	5640	49	1730	500	3580	10	1	9756088	556	-63.33	1.30	12	0.01	-90.00	4389.00	10800	20240528	-47.22	4030	20241209	41.44	6550	-12.98	20250117	4850	17.53	20250102	10800	-47.22	20240528	4030	41.44	20241209	2.97	N	019990	500	48 억	2007356	N	N	N	N
10	20250224	160341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-60	5	-1.03	144234040	25106	145.11	5840	5840	5670	7590	4090	5840	5744.05	20.62	-3934	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	564	-64.22	1.32	12	0.26	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
11	20250224	150340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-60	5	-1.03	133219150	23199	134.09	5840	5840	5670	7590	4090	5840	5742.45	20.62	-4204	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	564	-64.22	1.32	12	0.24	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
12	20250224	140341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-30	5	-0.51	123951900	21600	124.85	5840	5840	5670	7590	4090	5840	5738.51	20.62	-4572	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	567	-64.56	1.32	12	0.22	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
13	20250224	130341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-30	5	-0.51	122229810	21303	123.13	5840	5840	5670	7590	4090	5840	5737.68	20.62	-4714	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	567	-64.56	1.32	12	0.22	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
14	20250224	120340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-20	5	-0.34	108732760	18976	109.68	5840	5840	5670	7590	4090	5840	5730.01	20.62	-4036	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	568	-64.67	1.33	12	0.19	-90.00	4389.00	10800	20240528	-46.11	4030	20241209	44.42	6550	-11.15	20250117	4850	20.00	20250102	10800	-46.11	20240528	4030	44.42	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
15	20250224	110339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	-100	5	-1.71	75654930	13233	76.49	5840	5840	5670	7590	4090	5840	5717.14	20.62	-3931	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	560	-63.78	1.31	12	0.14	-90.00	4389.00	10800	20240528	-46.85	4030	20241209	42.43	6550	-12.37	20250117	4850	18.35	20250102	10800	-46.85	20240528	4030	42.43	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
16	20250224	100338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-170	5	-2.91	67911910	11880	68.67	5840	5840	5670	7590	4090	5840	5716.49	20.62	-4093	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	553	-63.00	1.29	12	0.12	-90.00	4389.00	10800	20240528	-47.50	4030	20241209	40.69	6550	-13.44	20250117	4850	16.91	20250102	10800	-47.50	20240528	4030	40.69	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
17	20250224	090341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-50	5	-0.86	1152710	198	1.14	5840	5840	5790	7590	4090	5840	5821.77	20.62	-80	5940	5890	5840	5790	5740	5865	5765	49	1750	500	3620	10	1	9756088	565	-64.33	1.32	12	0.00	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.95	N	019990	500	48 억	2011290	N	N	N	N
18	20250221	160339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	40	2	0.69	97342740	16646	44.59	5890	5890	5790	7540	4060	5800	5848.02	20.60	1042	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	570	-64.89	1.33	12	0.17	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
19	20250221	150341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	30	2	0.52	90705590	15509	41.55	5890	5890	5790	7540	4060	5800	5848.78	20.60	1034	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	569	-64.78	1.33	12	0.16	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
20	20250221	140339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	40	2	0.69	80840670	13811	37.00	5890	5890	5790	7540	4060	5800	5853.61	20.60	585	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	570	-64.89	1.33	12	0.14	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
21	20250221	130338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	50	2	0.86	76062180	12993	34.81	5890	5890	5790	7540	4060	5800	5854.36	20.60	671	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	571	-65.00	1.33	12	0.13	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
22	20250221	120340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	70105230	11973	32.07	5890	5890	5790	7540	4060	5800	5855.58	20.60	601	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	573	-65.22	1.34	12	0.12	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
23	20250221	110338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	50	2	0.86	58882680	10056	26.94	5890	5890	5790	7540	4060	5800	5855.84	20.60	1401	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	571	-65.00	1.33	12	0.10	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
24	20250221	100339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	60	2	1.03	30430160	5185	13.89	5890	5890	5850	7540	4060	5800	5869.76	20.60	716	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	572	-65.11	1.34	12	0.05	-90.00	4389.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
25	20250221	090339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	50	2	0.86	9221330	1569	4.20	5890	5890	5850	7540	4060	5800	5880.54	20.60	-998	5986	5892	5826	5732	5666	5860	5700	49	1740	500	3590	10	1	9756088	571	-65.00	1.33	12	0.02	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.90	N	019990	500	48 억	2010187	N	N	N	N
26	20250220	160338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-130	5	-2.19	211055120	36316	85.40	5910	5920	5760	7700	4160	5930	5811.63	20.70	-9673	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	566	-64.44	1.32	12	0.37	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
27	20250220	150338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-130	5	-2.19	194508500	33462	78.69	5910	5920	5760	7700	4160	5930	5812.82	20.70	-9570	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	566	-64.44	1.32	12	0.34	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
28	20250220	140339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	-100	5	-1.69	182376380	31376	73.78	5910	5920	5760	7700	4160	5930	5812.61	20.70	-8663	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	569	-64.78	1.33	12	0.32	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
29	20250220	130337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-60	5	-1.01	156999720	27028	63.56	5910	5920	5760	7700	4160	5930	5808.78	20.70	-6439	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	573	-65.22	1.34	12	0.28	-90.00	4389.00	10800	20240528	-45.65	4030	20241209	45.66	6550	-10.38	20250117	4850	21.03	20250102	10800	-45.65	20240528	4030	45.66	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
30	20250220	120337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-80	5	-1.35	146266630	25190	59.24	5910	5920	5760	7700	4160	5930	5806.54	20.70	-6444	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	571	-65.00	1.33	12	0.26	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
31	20250220	110337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-140	5	-2.36	131808780	22690	53.36	5910	5920	5760	7700	4160	5930	5809.11	20.70	-6411	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	565	-64.33	1.32	12	0.23	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
32	20250220	100337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-130	5	-2.19	98404990	16916	39.78	5910	5920	5770	7700	4160	5930	5817.27	20.70	-6493	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	566	-64.44	1.32	12	0.17	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
33	20250220	090338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	-90	5	-1.52	11033780	1877	4.41	5910	5910	5840	7700	4160	5930	5878.41	20.70	-849	6176	6052	5976	5852	5776	6015	5815	49	1770	500	3670	10	1	9756088	570	-64.89	1.33	12	0.02	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.93	N	019990	500	48 억	2019805	N	N	N	N
34	20250219	160336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-80	5	-1.33	252986430	42493	37.25	6090	6100	5900	7810	4210	6010	5953.60	20.72	-2090	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	579	-65.89	1.35	12	0.44	-90.00	4389.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
35	20250219	150338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-60	5	-1.00	240041780	40311	35.34	6090	6100	5900	7810	4210	6010	5954.75	20.72	-1943	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	580	-66.11	1.36	12	0.41	-90.00	4389.00	10800	20240528	-44.91	4030	20241209	47.64	6550	-9.16	20250117	4850	22.68	20250102	10800	-44.91	20240528	4030	47.64	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
36	20250219	140335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-60	5	-1.00	201206210	33770	29.60	6090	6100	5900	7810	4210	6010	5958.13	20.72	-2216	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	580	-66.11	1.36	12	0.35	-90.00	4389.00	10800	20240528	-44.91	4030	20241209	47.64	6550	-9.16	20250117	4850	22.68	20250102	10800	-44.91	20240528	4030	47.64	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
37	20250219	130336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	-80	5	-1.33	187357420	31434	27.55	6090	6100	5900	7810	4210	6010	5960.34	20.72	-3027	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	579	-65.89	1.35	12	0.32	-90.00	4389.00	10800	20240528	-45.09	4030	20241209	47.15	6550	-9.47	20250117	4850	22.27	20250102	10800	-45.09	20240528	4030	47.15	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
38	20250219	120336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-60	5	-1.00	174969700	29346	25.72	6090	6100	5900	7810	4210	6010	5962.30	20.72	-3772	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	580	-66.11	1.36	12	0.30	-90.00	4389.00	10800	20240528	-44.91	4030	20241209	47.64	6550	-9.16	20250117	4850	22.68	20250102	10800	-44.91	20240528	4030	47.64	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
39	20250219	110337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	-50	5	-0.83	166324770	27892	24.45	6090	6100	5900	7810	4210	6010	5963.17	20.72	-4337	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	581	-66.22	1.36	12	0.29	-90.00	4389.00	10800	20240528	-44.81	4030	20241209	47.89	6550	-9.01	20250117	4850	22.89	20250102	10800	-44.81	20240528	4030	47.89	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
40	20250219	100336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-30	5	-0.50	94676030	15820	13.87	6090	6100	5930	7810	4210	6010	5984.58	20.72	-3293	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	583	-66.44	1.36	12	0.16	-90.00	4389.00	10800	20240528	-44.63	4030	20241209	48.39	6550	-8.70	20250117	4850	23.30	20250102	10800	-44.63	20240528	4030	48.39	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
41	20250219	090337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	40	2	0.67	20214080	3341	2.93	6090	6100	6020	7810	4210	6010	6050.31	20.72	-2312	6143	6076	5983	5916	5823	6110	5950	49	1800	500	3720	10	1	9756088	590	-67.22	1.38	12	0.03	-90.00	4389.00	10800	20240528	-43.98	4030	20241209	50.12	6550	-7.63	20250117	4850	24.74	20250102	10800	-43.98	20240528	4030	50.12	20241209	2.99	N	019990	500	48 억	2021368	N	N	N	N
42	20250218	160335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	160	2	2.74	679171530	113595	174.59	5940	6050	5890	7600	4100	5850	5978.78	20.61	8444	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	586	-66.78	1.37	12	1.16	-90.00	4389.00	10800	20240528	-44.35	4030	20241209	49.13	6550	-8.24	20250117	4850	23.92	20250102	10800	-44.35	20240528	4030	49.13	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
43	20250218	150336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	150	2	2.56	648162630	108427	166.64	5940	6050	5890	7600	4100	5850	5977.90	20.61	7614	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	585	-66.67	1.37	12	1.11	-90.00	4389.00	10800	20240528	-44.44	4030	20241209	48.88	6550	-8.40	20250117	4850	23.71	20250102	10800	-44.44	20240528	4030	48.88	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
44	20250218	140336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	140	2	2.39	518650720	86811	133.42	5940	6050	5890	7600	4100	5850	5974.52	20.61	9960	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	584	-66.56	1.36	12	0.89	-90.00	4389.00	10800	20240528	-44.54	4030	20241209	48.64	6550	-8.55	20250117	4850	23.51	20250102	10800	-44.54	20240528	4030	48.64	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
45	20250218	130335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	120	2	2.05	495667720	82961	127.50	5940	6050	5890	7600	4100	5850	5974.75	20.61	10451	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	582	-66.33	1.36	12	0.85	-90.00	4389.00	10800	20240528	-44.72	4030	20241209	48.14	6550	-8.85	20250117	4850	23.09	20250102	10800	-44.72	20240528	4030	48.14	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
46	20250218	120335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	140	2	2.39	450564630	75417	115.91	5940	6050	5890	7600	4100	5850	5974.36	20.61	9909	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	584	-66.56	1.36	12	0.77	-90.00	4389.00	10800	20240528	-44.54	4030	20241209	48.64	6550	-8.55	20250117	4850	23.51	20250102	10800	-44.54	20240528	4030	48.64	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
47	20250218	110335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	120	2	2.05	364445400	61009	93.77	5940	6050	5890	7600	4100	5850	5973.69	20.61	8284	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	582	-66.33	1.36	12	0.63	-90.00	4389.00	10800	20240528	-44.72	4030	20241209	48.14	6550	-8.85	20250117	4850	23.09	20250102	10800	-44.72	20240528	4030	48.14	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
48	20250218	100335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	60	2	1.03	305774030	51179	78.66	5940	6050	5900	7600	4100	5850	5974.67	20.61	7864	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	577	-65.67	1.35	12	0.52	-90.00	4389.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
49	20250218	090336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	70	2	1.20	13502160	2279	3.50	5940	5940	5900	7600	4100	5850	5925.49	20.61	-1669	6110	5980	5800	5670	5490	6045	5735	49	1750	500	3620	10	1	9756088	578	-65.78	1.35	12	0.02	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	2.89	N	019990	500	48 억	2010532	N	N	N	N
50	20250217	160335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	20	2	0.34	371016560	64262	58.03	5710	5930	5620	7570	4090	5830	5773.50	20.46	13278	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	571	-65.00	1.33	12	0.66	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
51	20250217	150335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	30	2	0.51	356887180	61849	55.85	5710	5930	5620	7570	4090	5830	5770.30	20.46	13967	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	572	-65.11	1.34	12	0.63	-90.00	4389.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
52	20250217	140334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-10	5	-0.17	314918190	54617	49.32	5710	5930	5620	7570	4090	5830	5765.94	20.46	12797	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	568	-64.67	1.33	12	0.56	-90.00	4389.00	10800	20240528	-46.11	4030	20241209	44.42	6550	-11.15	20250117	4850	20.00	20250102	10800	-46.11	20240528	4030	44.42	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
53	20250217	130336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5770	-60	5	-1.03	188879410	33074	29.87	5710	5800	5620	7570	4090	5830	5710.81	20.46	8457	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	563	-64.11	1.31	12	0.34	-90.00	4389.00	10800	20240528	-46.57	4030	20241209	43.18	6550	-11.91	20250117	4850	18.97	20250102	10800	-46.57	20240528	4030	43.18	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
54	20250217	120336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-70	5	-1.20	168311250	29507	26.65	5710	5800	5620	7570	4090	5830	5704.11	20.46	7261	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	562	-64.00	1.31	12	0.30	-90.00	4389.00	10800	20240528	-46.67	4030	20241209	42.93	6550	-12.06	20250117	4850	18.76	20250102	10800	-46.67	20240528	4030	42.93	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
55	20250217	110335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-100	5	-1.72	126384810	22176	20.03	5710	5800	5620	7570	4090	5830	5699.17	20.46	5352	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	559	-63.67	1.31	12	0.23	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
56	20250217	100334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-100	5	-1.72	106776090	18748	16.93	5710	5800	5620	7570	4090	5830	5695.33	20.46	3778	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	559	-63.67	1.31	12	0.19	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
57	20250217	090334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	-190	5	-3.26	49723880	8744	7.90	5710	5800	5620	7570	4090	5830	5686.63	20.46	1355	6276	6052	5866	5642	5456	6165	5755	49	1740	500	3610	10	1	9756088	550	-62.67	1.29	12	0.09	-90.00	4389.00	10800	20240528	-47.78	4030	20241209	39.95	6550	-13.89	20250117	4850	16.29	20250102	10800	-47.78	20240528	4030	39.95	20241209	2.86	N	019990	500	48 억	1996561	N	N	N	N
58	20250214	160333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	120	2	2.10	654513920	110415	322.85	5750	6090	5680	7420	4000	5710	5927.76	20.57	-10431	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	569	-64.78	1.33	12	1.13	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
59	20250214	150332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	140	2	2.45	632004630	106559	311.58	5750	6090	5680	7420	4000	5710	5931.03	20.57	-11226	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	571	-65.00	1.33	12	1.09	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
60	20250214	140333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	180	2	3.15	597600800	100674	294.37	5750	6090	5680	7420	4000	5710	5936.00	20.57	-11948	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	575	-65.44	1.34	12	1.03	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
61	20250214	130334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	120	2	2.10	579691870	97630	285.47	5750	6090	5680	7420	4000	5710	5937.64	20.57	-12876	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	569	-64.78	1.33	12	1.00	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
62	20250214	120333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	180	2	3.15	564599920	95056	277.94	5750	6090	5680	7420	4000	5710	5939.66	20.57	-13077	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	575	-65.44	1.34	12	0.97	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
63	20250214	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	170	2	2.98	539151250	90699	265.20	5750	6090	5680	7420	4000	5710	5944.40	20.57	-13709	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	574	-65.33	1.34	12	0.93	-90.00	4389.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
64	20250214	100333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	190	2	3.33	453587780	76159	222.69	5750	6090	5680	7420	4000	5710	5955.80	20.57	-12350	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	576	-65.56	1.34	12	0.78	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
65	20250214	090333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	100	2	1.75	2110690	367	1.07	5750	5840	5740	7420	4000	5710	5751.20	20.57	-27	5896	5802	5746	5652	5596	5775	5625	49	1710	500	3540	10	1	9756088	567	-64.56	1.32	12	0.00	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.84	N	019990	500	48 억	2006700	N	N	N	N
66	20250213	160331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	0	3	0.00	196156660	34109	141.02	5840	5840	5690	7420	4000	5710	5750.88	20.48	8667	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	557	-63.44	1.30	12	0.35	-90.00	4389.00	10800	20240528	-47.13	4030	20241209	41.69	6550	-12.82	20250117	4850	17.73	20250102	10800	-47.13	20240528	4030	41.69	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
67	20250213	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	0	3	0.00	185949180	32338	133.70	5840	5840	5700	7420	4000	5710	5750.18	20.48	8570	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	557	-63.44	1.30	12	0.33	-90.00	4389.00	10800	20240528	-47.13	4030	20241209	41.69	6550	-12.82	20250117	4850	17.73	20250102	10800	-47.13	20240528	4030	41.69	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
68	20250213	140330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	30	2	0.53	165690490	28787	119.02	5840	5840	5700	7420	4000	5710	5755.74	20.48	8523	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	560	-63.78	1.31	12	0.30	-90.00	4389.00	10800	20240528	-46.85	4030	20241209	42.43	6550	-12.37	20250117	4850	18.35	20250102	10800	-46.85	20240528	4030	42.43	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
69	20250213	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5770	60	2	1.05	142940570	24810	102.58	5840	5840	5700	7420	4000	5710	5761.41	20.48	7006	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	563	-64.11	1.31	12	0.25	-90.00	4389.00	10800	20240528	-46.57	4030	20241209	43.18	6550	-11.91	20250117	4850	18.97	20250102	10800	-46.57	20240528	4030	43.18	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
70	20250213	120331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	80	2	1.40	135068540	23446	96.94	5840	5840	5700	7420	4000	5710	5760.84	20.48	7545	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	565	-64.33	1.32	12	0.24	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
71	20250213	110329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	50	2	0.88	77447520	13469	55.69	5840	5840	5700	7420	4000	5710	5750.06	20.48	-1551	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	562	-64.00	1.31	12	0.14	-90.00	4389.00	10800	20240528	-46.67	4030	20241209	42.93	6550	-12.06	20250117	4850	18.76	20250102	10800	-46.67	20240528	4030	42.93	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
72	20250213	100330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	30	2	0.53	62062470	10798	44.64	5840	5840	5700	7420	4000	5710	5747.59	20.48	116	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	560	-63.78	1.31	12	0.11	-90.00	4389.00	10800	20240528	-46.85	4030	20241209	42.43	6550	-12.37	20250117	4850	18.35	20250102	10800	-46.85	20240528	4030	42.43	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
73	20250213	090329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	70	2	1.23	2538950	435	1.80	5840	5840	5750	7420	4000	5710	5836.67	20.48	-141	5916	5812	5736	5632	5556	5775	5595	49	1710	500	3540	10	1	9756088	564	-64.22	1.32	12	0.00	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.85	N	019990	500	48 억	1998083	N	N	N	N
74	20250212	160329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-60	5	-1.04	137207070	23920	95.79	5770	5840	5660	7500	4040	5770	5736.08	20.45	2649	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	557	-63.44	1.30	12	0.25	-90.00	4389.00	10800	20240528	-47.13	4030	20241209	41.69	6550	-12.82	20250117	4850	17.73	20250102	10800	-47.13	20240528	4030	41.69	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
75	20250212	150328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	10	2	0.17	118954510	20733	83.03	5770	5840	5660	7500	4040	5770	5737.45	20.45	860	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	564	-64.22	1.32	12	0.21	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
76	20250212	140329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-20	5	-0.35	104227950	18178	72.80	5770	5840	5660	7500	4040	5770	5733.74	20.45	970	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	561	-63.89	1.31	12	0.19	-90.00	4389.00	10800	20240528	-46.76	4030	20241209	42.68	6550	-12.21	20250117	4850	18.56	20250102	10800	-46.76	20240528	4030	42.68	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
77	20250212	130329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-20	5	-0.35	81593540	14219	56.94	5770	5840	5660	7500	4040	5770	5738.35	20.45	764	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	561	-63.89	1.31	12	0.15	-90.00	4389.00	10800	20240528	-46.76	4030	20241209	42.68	6550	-12.21	20250117	4850	18.56	20250102	10800	-46.76	20240528	4030	42.68	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
78	20250212	120328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-40	5	-0.69	70419270	12269	49.13	5770	5840	5660	7500	4040	5770	5739.61	20.45	426	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	559	-63.67	1.31	12	0.13	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
79	20250212	110329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	10	2	0.17	49837590	8702	34.85	5770	5840	5660	7500	4040	5770	5727.14	20.45	953	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	564	-64.22	1.32	12	0.09	-90.00	4389.00	10800	20240528	-46.48	4030	20241209	43.42	6550	-11.76	20250117	4850	19.18	20250102	10800	-46.48	20240528	4030	43.42	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
80	20250212	100329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	30	2	0.52	44021780	7697	30.82	5770	5840	5660	7500	4040	5770	5719.34	20.45	1084	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	566	-64.44	1.32	12	0.08	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
81	20250212	090331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-20	5	-0.35	4307040	747	2.99	5770	5840	5750	7500	4040	5770	5765.78	20.45	-441	5916	5842	5786	5712	5656	5880	5750	49	1730	500	3570	10	1	9756088	561	-63.89	1.31	12	0.01	-90.00	4389.00	10800	20240528	-46.76	4030	20241209	42.68	6550	-12.21	20250117	4850	18.56	20250102	10800	-46.76	20240528	4030	42.68	20241209	2.85	N	019990	500	48 억	1995434	N	N	N	N
82	20250211	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5770	30	2	0.52	144137750	24843	111.95	5760	5860	5730	7460	4020	5740	5801.95	20.50	-4963	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	563	-64.11	1.31	12	0.25	-90.00	4389.00	10800	20240528	-46.57	4030	20241209	43.18	6550	-11.91	20250117	4850	18.97	20250102	10800	-46.57	20240528	4030	43.18	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
83	20250211	150328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	60	2	1.05	141027480	24305	109.53	5760	5860	5730	7460	4020	5740	5802.41	20.50	-4745	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	566	-64.44	1.32	12	0.25	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
84	20250211	140330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	60	2	1.05	132814660	22886	103.13	5760	5860	5730	7460	4020	5740	5803.31	20.50	-5364	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	566	-64.44	1.32	12	0.23	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
85	20250211	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	110	2	1.92	87799600	15159	68.31	5760	5860	5730	7460	4020	5740	5791.91	20.50	-4551	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	571	-65.00	1.33	12	0.16	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
86	20250211	120328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	120	2	2.09	72301480	12508	56.37	5760	5860	5730	7460	4020	5740	5780.42	20.50	-3594	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	572	-65.11	1.34	12	0.13	-90.00	4389.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
87	20250211	110329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5770	30	2	0.52	50045810	8683	39.13	5760	5860	5730	7460	4020	5740	5763.65	20.50	-2514	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	563	-64.11	1.31	12	0.09	-90.00	4389.00	10800	20240528	-46.57	4030	20241209	43.18	6550	-11.91	20250117	4850	18.97	20250102	10800	-46.57	20240528	4030	43.18	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
88	20250211	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	70	2	1.22	40325920	6994	31.52	5760	5860	5730	7460	4020	5740	5765.79	20.50	-2184	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	567	-64.56	1.32	12	0.07	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
89	20250211	090329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	20	2	0.35	8790470	1523	6.86	5760	5860	5760	7460	4020	5740	5771.81	20.50	-470	5913	5826	5703	5616	5493	5870	5660	49	1720	500	3550	10	1	9756088	562	-64.00	1.31	12	0.02	-90.00	4389.00	10800	20240528	-46.67	4030	20241209	42.93	6550	-12.06	20250117	4850	18.76	20250102	10800	-46.67	20240528	4030	42.93	20241209	2.84	N	019990	500	48 억	2000397	N	N	N	N
90	20250210	160327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	90	2	1.59	124673770	21877	33.28	5650	5790	5580	7340	3960	5650	5698.85	20.45	5362	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	560	-63.78	1.31	12	0.22	-90.00	4389.00	10800	20240528	-46.85	4030	20241209	42.43	6550	-12.37	20250117	4850	18.35	20250102	10800	-46.85	20240528	4030	42.43	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
91	20250210	150327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	100	2	1.77	114339330	20067	30.52	5650	5790	5580	7340	3960	5650	5697.88	20.45	4526	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	561	-63.89	1.31	12	0.21	-90.00	4389.00	10800	20240528	-46.76	4030	20241209	42.68	6550	-12.21	20250117	4850	18.56	20250102	10800	-46.76	20240528	4030	42.68	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
92	20250210	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	110	2	1.95	99819510	17545	26.69	5650	5760	5580	7340	3960	5650	5689.34	20.45	3920	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	562	-64.00	1.31	12	0.18	-90.00	4389.00	10800	20240528	-46.67	4030	20241209	42.93	6550	-12.06	20250117	4850	18.76	20250102	10800	-46.67	20240528	4030	42.93	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
93	20250210	130327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	80	2	1.42	71207630	12547	19.08	5650	5740	5580	7340	3960	5650	5675.27	20.45	1817	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	559	-63.67	1.31	12	0.13	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
94	20250210	120325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	40	2	0.71	56624820	9991	15.20	5650	5740	5580	7340	3960	5650	5667.58	20.45	1429	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	555	-63.22	1.30	12	0.10	-90.00	4389.00	10800	20240528	-47.31	4030	20241209	41.19	6550	-13.13	20250117	4850	17.32	20250102	10800	-47.31	20240528	4030	41.19	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
95	20250210	110325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	80	2	1.42	48222930	8518	12.96	5650	5740	5580	7340	3960	5650	5661.30	20.45	649	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	559	-63.67	1.31	12	0.09	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
96	20250210	100324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	70	2	1.24	38916970	6889	10.48	5650	5730	5580	7340	3960	5650	5649.15	20.45	115	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	558	-63.56	1.30	12	0.07	-90.00	4389.00	10800	20240528	-47.04	4030	20241209	41.94	6550	-12.67	20250117	4850	17.94	20250102	10800	-47.04	20240528	4030	41.94	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
97	20250210	090325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5590	-60	5	-1.06	7428870	1316	2.00	5650	5650	5590	7340	3960	5650	5645.04	20.45	-604	5976	5812	5716	5552	5456	5765	5505	49	1690	500	3500	10	1	9756088	545	-62.11	1.27	12	0.01	-90.00	4389.00	10800	20240528	-48.24	4030	20241209	38.71	6550	-14.66	20250117	4850	15.26	20250102	10800	-48.24	20240528	4030	38.71	20241209	2.84	N	019990	500	48 억	1995141	N	N	N	N
98	20250207	160323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	-190	5	-3.25	373606570	65743	247.86	5880	5880	5620	7590	4090	5840	5682.88	20.45	178	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	551	-62.78	1.29	12	0.67	-90.00	4389.00	10800	20240528	-47.69	4030	20241209	40.20	6550	-13.74	20250117	4850	16.49	20250102	10800	-47.69	20240528	4030	40.20	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
99	20250207	150324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-150	5	-2.57	360240520	63379	238.95	5880	5880	5620	7590	4090	5840	5683.91	20.45	500	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	555	-63.22	1.30	12	0.65	-90.00	4389.00	10800	20240528	-47.31	4030	20241209	41.19	6550	-13.13	20250117	4850	17.32	20250102	10800	-47.31	20240528	4030	41.19	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
100	20250207	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-140	5	-2.40	286192180	50270	189.53	5880	5880	5650	7590	4090	5840	5693.10	20.45	95	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	556	-63.33	1.30	12	0.52	-90.00	4389.00	10800	20240528	-47.22	4030	20241209	41.44	6550	-12.98	20250117	4850	17.53	20250102	10800	-47.22	20240528	4030	41.44	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
101	20250207	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-140	5	-2.40	277127880	48673	183.51	5880	5880	5650	7590	4090	5840	5693.67	20.45	326	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	556	-63.33	1.30	12	0.50	-90.00	4389.00	10800	20240528	-47.22	4030	20241209	41.44	6550	-12.98	20250117	4850	17.53	20250102	10800	-47.22	20240528	4030	41.44	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
102	20250207	120322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-150	5	-2.57	263887990	46344	174.72	5880	5880	5650	7590	4090	5840	5694.11	20.45	1454	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	555	-63.22	1.30	12	0.48	-90.00	4389.00	10800	20240528	-47.31	4030	20241209	41.19	6550	-13.13	20250117	4850	17.32	20250102	10800	-47.31	20240528	4030	41.19	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
103	20250207	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-110	5	-1.88	203744210	35752	134.79	5880	5880	5650	7590	4090	5840	5698.82	20.45	2218	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	559	-63.67	1.31	12	0.37	-90.00	4389.00	10800	20240528	-46.94	4030	20241209	42.18	6550	-12.52	20250117	4850	18.14	20250102	10800	-46.94	20240528	4030	42.18	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
104	20250207	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-140	5	-2.40	154715920	27157	102.39	5880	5880	5650	7590	4090	5840	5697.09	20.45	-2891	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	556	-63.33	1.30	12	0.28	-90.00	4389.00	10800	20240528	-47.22	4030	20241209	41.44	6550	-12.98	20250117	4850	17.53	20250102	10800	-47.22	20240528	4030	41.44	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
105	20250207	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-90	5	-1.54	20618500	3575	13.48	5880	5880	5710	7590	4090	5840	5767.41	20.45	-2745	5946	5892	5846	5792	5746	5890	5790	49	1750	500	3620	10	1	9756088	561	-63.89	1.31	12	0.04	-90.00	4389.00	10800	20240528	-46.76	4030	20241209	42.68	6550	-12.21	20250117	4850	18.56	20250102	10800	-46.76	20240528	4030	42.68	20241209	2.84	N	019990	500	48 억	1995036	N	N	N	N
106	20250206	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	0	3	0.00	154507130	26347	59.94	5840	5900	5800	7590	4090	5840	5864.32	20.49	-4119	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	570	-64.89	1.33	12	0.27	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
107	20250206	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	20	2	0.34	149958560	25568	58.17	5840	5900	5800	7590	4090	5840	5865.09	20.49	-3909	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	572	-65.11	1.34	12	0.26	-90.00	4389.00	10800	20240528	-45.74	4030	20241209	45.41	6550	-10.53	20250117	4850	20.82	20250102	10800	-45.74	20240528	4030	45.41	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
108	20250206	140319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	0	3	0.00	135097060	23024	52.38	5840	5900	5800	7590	4090	5840	5867.66	20.49	-3544	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	570	-64.89	1.33	12	0.24	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
109	20250206	130316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	50	2	0.86	93491740	15941	36.27	5840	5900	5800	7590	4090	5840	5864.86	20.49	-1300	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	575	-65.44	1.34	12	0.16	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
110	20250206	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	40	2	0.68	78283890	13358	30.39	5840	5900	5800	7590	4090	5840	5860.45	20.49	743	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	574	-65.33	1.34	12	0.14	-90.00	4389.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
111	20250206	110309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	50	2	0.86	68242800	11651	26.51	5840	5900	5800	7590	4090	5840	5857.25	20.49	1869	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	575	-65.44	1.34	12	0.12	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
112	20250206	100316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	50	2	0.86	57287040	9788	22.27	5840	5890	5800	7590	4090	5840	5852.78	20.49	2123	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	575	-65.44	1.34	12	0.10	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
113	20250206	090317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	40	2	0.68	2166730	371	0.84	5840	5880	5840	7590	4090	5840	5840.24	20.49	4	6046	5942	5846	5742	5646	5895	5695	49	1750	500	3620	10	1	9756088	574	-65.33	1.34	12	0.00	-90.00	4389.00	10800	20240528	-45.56	4030	20241209	45.91	6550	-10.23	20250117	4850	21.24	20250102	10800	-45.56	20240528	4030	45.91	20241209	2.88	N	019990	500	48 억	1999038	N	N	N	N
114	20250205	160313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	-70	5	-1.18	254854630	43881	126.40	5910	5950	5750	7680	4140	5910	5807.86	20.48	1130	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	570	-64.89	1.33	12	0.45	-90.00	4389.00	10800	20240528	-45.93	4030	20241209	44.91	6550	-10.84	20250117	4850	20.41	20250102	10800	-45.93	20240528	4030	44.91	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
115	20250205	150314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	-80	5	-1.35	243372380	41910	120.72	5910	5950	5750	7680	4140	5910	5807.02	20.48	1948	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	569	-64.78	1.33	12	0.43	-90.00	4389.00	10800	20240528	-46.02	4030	20241209	44.67	6550	-10.99	20250117	4850	20.21	20250102	10800	-46.02	20240528	4030	44.67	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
116	20250205	140314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-60	5	-1.02	198737270	34248	98.65	5910	5950	5750	7680	4140	5910	5802.89	20.48	1488	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	571	-65.00	1.33	12	0.35	-90.00	4389.00	10800	20240528	-45.83	4030	20241209	45.16	6550	-10.69	20250117	4850	20.62	20250102	10800	-45.83	20240528	4030	45.16	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
117	20250205	130314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-100	5	-1.69	165832330	28596	82.37	5910	5950	5750	7680	4140	5910	5799.14	20.48	2916	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	567	-64.56	1.32	12	0.29	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
118	20250205	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-110	5	-1.86	146282540	25228	72.67	5910	5950	5750	7680	4140	5910	5798.42	20.48	1406	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	566	-64.44	1.32	12	0.26	-90.00	4389.00	10800	20240528	-46.30	4030	20241209	43.92	6550	-11.45	20250117	4850	19.59	20250102	10800	-46.30	20240528	4030	43.92	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
119	20250205	110313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-100	5	-1.69	125383700	21615	62.26	5910	5950	5750	7680	4140	5910	5800.77	20.48	1296	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	567	-64.56	1.32	12	0.22	-90.00	4389.00	10800	20240528	-46.20	4030	20241209	44.17	6550	-11.30	20250117	4850	19.79	20250102	10800	-46.20	20240528	4030	44.17	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
120	20250205	100315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-120	5	-2.03	64874960	11127	32.05	5910	5950	5770	7680	4140	5910	5830.41	20.48	-867	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	565	-64.33	1.32	12	0.11	-90.00	4389.00	10800	20240528	-46.39	4030	20241209	43.67	6550	-11.60	20250117	4850	19.38	20250102	10800	-46.39	20240528	4030	43.67	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
121	20250205	090319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	40	2	0.68	5203270	877	2.53	5910	5950	5910	7680	4140	5910	5933.03	20.48	-43	6050	5980	5880	5810	5710	6015	5845	49	1770	500	3660	10	1	9756088	580	-66.11	1.36	12	0.01	-90.00	4389.00	10800	20240528	-44.91	4030	20241209	47.64	6550	-9.16	20250117	4850	22.68	20250102	10800	-44.91	20240528	4030	47.64	20241209	2.97	N	019990	500	48 억	1998024	N	N	N	N
122	20250204	160311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	140	2	2.43	204030170	34655	69.09	5810	5950	5780	7500	4040	5770	5887.57	20.40	8219	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	577	-65.67	1.35	12	0.36	-90.00	4389.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
123	20250204	150311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	130	2	2.25	183648700	31182	62.16	5810	5950	5780	7500	4040	5770	5889.69	20.40	7539	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	576	-65.56	1.34	12	0.32	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
124	20250204	140311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	170	2	2.95	151359480	25709	51.25	5810	5950	5780	7500	4040	5770	5887.55	20.40	8212	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	580	-66.00	1.35	12	0.26	-90.00	4389.00	10800	20240528	-45.00	4030	20241209	47.39	6550	-9.31	20250117	4850	22.47	20250102	10800	-45.00	20240528	4030	47.39	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
125	20250204	130311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	140	2	2.43	128660790	21880	43.62	5810	5950	5780	7500	4040	5770	5880.45	20.40	8434	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	577	-65.67	1.35	12	0.22	-90.00	4389.00	10800	20240528	-45.28	4030	20241209	46.65	6550	-9.77	20250117	4850	21.86	20250102	10800	-45.28	20240528	4030	46.65	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
126	20250204	120314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	120	2	2.08	120629740	20518	40.90	5810	5950	5780	7500	4040	5770	5879.38	20.40	8229	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	575	-65.44	1.34	12	0.21	-90.00	4389.00	10800	20240528	-45.46	4030	20241209	46.15	6550	-10.08	20250117	4850	21.44	20250102	10800	-45.46	20240528	4030	46.15	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
127	20250204	110308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	150	2	2.60	78566350	13405	26.72	5810	5930	5780	7500	4040	5770	5861.18	20.40	5732	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	578	-65.78	1.35	12	0.14	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
128	20250204	100311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	150	2	2.60	51509840	8820	17.58	5810	5930	5780	7500	4040	5770	5840.37	20.40	2678	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	578	-65.78	1.35	12	0.09	-90.00	4389.00	10800	20240528	-45.19	4030	20241209	46.90	6550	-9.62	20250117	4850	22.06	20250102	10800	-45.19	20240528	4030	46.90	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N
129	20250204	090310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	130	2	2.25	8112150	1389	2.77	5810	5900	5810	7500	4040	5770	5841.89	20.40	-73	6010	5890	5800	5680	5590	5845	5635	49	1730	500	3570	10	1	9756088	576	-65.56	1.34	12	0.01	-90.00	4389.00	10800	20240528	-45.37	4030	20241209	46.40	6550	-9.92	20250117	4850	21.65	20250102	10800	-45.37	20240528	4030	46.40	20241209	3.05	N	019990	500	48 억	1989805	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History