KissMeData/007820/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

62 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	20250227	160235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4575	-210	5	-4.39	822194415	176728	86.76	4830	4830	4555	6220	3350	4785	4652.21	1.23	-25725	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	917	-4.91	1.77	12	0.88	-931.00	2578.00	6870	20240313	-33.41	3605	20241209	26.91	5710	-19.88	20250218	3730	22.65	20250102	6870	-33.41	20240313	3605	26.91	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
3	20250227	150236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-200	5	-4.18	759634740	163082	80.06	4830	4830	4555	6220	3350	4785	4657.86	1.23	-16152	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	919	-4.92	1.78	12	0.81	-931.00	2578.00	6870	20240313	-33.26	3605	20241209	27.18	5710	-19.70	20250218	3730	22.92	20250102	6870	-33.26	20240313	3605	27.18	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
4	20250227	140236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-155	5	-3.24	560808045	119794	58.81	4830	4830	4620	6220	3350	4785	4681.29	1.23	-10435	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	928	-4.97	1.80	12	0.60	-931.00	2578.00	6870	20240313	-32.61	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	6870	-32.61	20240313	3605	28.43	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
5	20250227	130236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-105	5	-2.19	497561470	106158	52.11	4830	4830	4625	6220	3350	4785	4686.83	1.23	-8666	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	938	-5.03	1.82	12	0.53	-931.00	2578.00	6870	20240313	-31.88	3605	20241209	29.82	5710	-18.04	20250218	3730	25.47	20250102	6870	-31.88	20240313	3605	29.82	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
6	20250227	120235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	-110	5	-2.30	485445915	103561	50.84	4830	4830	4625	6220	3350	4785	4687.38	1.23	-8259	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	937	-5.02	1.81	12	0.52	-931.00	2578.00	6870	20240313	-31.95	3605	20241209	29.68	5710	-18.13	20250218	3730	25.34	20250102	6870	-31.95	20240313	3605	29.68	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
7	20250227	110238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-150	5	-3.13	439088540	93614	45.96	4830	4830	4625	6220	3350	4785	4690.24	1.23	-3607	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	929	-4.98	1.80	12	0.47	-931.00	2578.00	6870	20240313	-32.53	3605	20241209	28.57	5710	-18.83	20250218	3730	24.26	20250102	6870	-32.53	20240313	3605	28.57	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
8	20250227	100245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-105	5	-2.19	201808970	42642	20.93	4830	4830	4670	6220	3350	4785	4732.43	1.23	-11398	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	938	-5.03	1.82	12	0.21	-931.00	2578.00	6870	20240313	-31.88	3605	20241209	29.82	5710	-18.04	20250218	3730	25.47	20250102	6870	-31.88	20240313	3605	29.82	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
9	20250227	090244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	5	2	0.10	27893180	5806	2.85	4830	4830	4765	6220	3350	4785	4804.77	1.23	-2870	4905	4845	4745	4685	4585	4875	4715	100	1435	500	3440	5	1	20033946	960	-5.15	1.86	12	0.03	-931.00	2578.00	6870	20240313	-30.28	3605	20241209	32.87	5710	-16.11	20250218	3730	28.42	20250102	6870	-30.28	20240313	3605	32.87	20241209	3.71	N	007820	500	100 억	245674	N	N	N	N
10	20250226	160236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	115	2	2.46	957602710	201899	155.45	4680	4805	4645	6070	3270	4670	4742.81	1.34	-22537	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	959	-5.14	1.86	12	1.01	-931.00	2578.00	6870	20240313	-30.35	3605	20241209	32.73	5710	-16.20	20250218	3730	28.28	20250102	6870	-30.35	20240313	3605	32.73	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
11	20250226	150237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	110	2	2.36	897284420	189293	145.74	4680	4805	4645	6070	3270	4670	4740.19	1.34	-20274	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	958	-5.13	1.85	12	0.94	-931.00	2578.00	6870	20240313	-30.42	3605	20241209	32.59	5710	-16.29	20250218	3730	28.15	20250102	6870	-30.42	20240313	3605	32.59	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
12	20250226	140237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	60	2	1.28	544159785	115324	88.79	4680	4760	4645	6070	3270	4670	4718.54	1.34	-15611	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	948	-5.08	1.83	12	0.58	-931.00	2578.00	6870	20240313	-31.15	3605	20241209	31.21	5710	-17.16	20250218	3730	26.81	20250102	6870	-31.15	20240313	3605	31.21	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
13	20250226	130238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	55	2	1.18	449079585	95244	73.33	4680	4760	4645	6070	3270	4670	4715.05	1.34	-7555	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	947	-5.08	1.83	12	0.48	-931.00	2578.00	6870	20240313	-31.22	3605	20241209	31.07	5710	-17.25	20250218	3730	26.68	20250102	6870	-31.22	20240313	3605	31.07	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
14	20250226	120237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	40	2	0.86	405063190	85911	66.14	4680	4760	4645	6070	3270	4670	4714.92	1.34	-5151	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	944	-5.06	1.83	12	0.43	-931.00	2578.00	6870	20240313	-31.44	3605	20241209	30.65	5710	-17.51	20250218	3730	26.27	20250102	6870	-31.44	20240313	3605	30.65	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
15	20250226	110236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4750	80	2	1.71	360141560	76407	58.83	4680	4760	4645	6070	3270	4670	4713.47	1.34	-3203	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	952	-5.10	1.84	12	0.38	-931.00	2578.00	6870	20240313	-30.86	3605	20241209	31.76	5710	-16.81	20250218	3730	27.35	20250102	6870	-30.86	20240313	3605	31.76	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
16	20250226	100236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	45	2	0.96	249690255	53088	40.87	4680	4755	4645	6070	3270	4670	4703.34	1.34	2544	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	945	-5.06	1.83	12	0.26	-931.00	2578.00	6870	20240313	-31.37	3605	20241209	30.79	5710	-17.43	20250218	3730	26.41	20250102	6870	-31.37	20240313	3605	30.79	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
17	20250226	090238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	-5	5	-0.11	14956510	3198	2.46	4680	4700	4665	6070	3270	4670	4676.86	1.34	-2067	4790	4730	4660	4600	4530	4695	4565	100	1400	500	3360	5	1	20033946	935	-5.01	1.81	12	0.02	-931.00	2578.00	6870	20240313	-32.10	3605	20241209	29.40	5710	-18.30	20250218	3730	25.07	20250102	6870	-32.10	20240313	3605	29.40	20241209	3.58	N	007820	500	100 억	268842	N	N	N	N
18	20250225	160235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-50	5	-1.06	599425655	129302	55.29	4720	4720	4590	6130	3305	4720	4635.64	1.40	-11575	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	936	-5.02	1.81	12	0.65	-931.00	2578.00	6870	20240313	-32.02	3605	20241209	29.54	5710	-18.21	20250218	3730	25.20	20250102	6870	-32.02	20240313	3605	29.54	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
19	20250225	150235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	-65	5	-1.38	548026200	118273	50.57	4720	4720	4590	6130	3305	4720	4633.57	1.40	-11842	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	933	-5.00	1.81	12	0.59	-931.00	2578.00	6870	20240313	-32.24	3605	20241209	29.13	5710	-18.48	20250218	3730	24.80	20250102	6870	-32.24	20240313	3605	29.13	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
20	20250225	140235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	-65	5	-1.38	513577185	110859	47.40	4720	4720	4590	6130	3305	4720	4632.71	1.40	-10888	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	933	-5.00	1.81	12	0.55	-931.00	2578.00	6870	20240313	-32.24	3605	20241209	29.13	5710	-18.48	20250218	3730	24.80	20250102	6870	-32.24	20240313	3605	29.13	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
21	20250225	130235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	-90	5	-1.91	477133500	103023	44.05	4720	4720	4590	6130	3305	4720	4631.33	1.40	-9512	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	928	-4.97	1.80	12	0.51	-931.00	2578.00	6870	20240313	-32.61	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	6870	-32.61	20240313	3605	28.43	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
22	20250225	120234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	-80	5	-1.69	444409950	95963	41.03	4720	4720	4590	6130	3305	4720	4631.06	1.40	-8447	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	930	-4.98	1.80	12	0.48	-931.00	2578.00	6870	20240313	-32.46	3605	20241209	28.71	5710	-18.74	20250218	3730	24.40	20250102	6870	-32.46	20240313	3605	28.71	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
23	20250225	110235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	-60	5	-1.27	368001770	79534	34.01	4720	4720	4590	6130	3305	4720	4626.97	1.40	-6112	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	934	-5.01	1.81	12	0.40	-931.00	2578.00	6870	20240313	-32.17	3605	20241209	29.26	5710	-18.39	20250218	3730	24.93	20250102	6870	-32.17	20240313	3605	29.26	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
24	20250225	100234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	-95	5	-2.01	308273695	66692	28.52	4720	4720	4590	6130	3305	4720	4622.35	1.40	-8931	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	927	-4.97	1.79	12	0.33	-931.00	2578.00	6870	20240313	-32.68	3605	20241209	28.29	5710	-19.00	20250218	3730	23.99	20250102	6870	-32.68	20240313	3605	28.29	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
25	20250225	090235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-50	5	-1.06	13449255	2865	1.22	4720	4720	4670	6130	3305	4720	4694.33	1.40	-2501	4850	4785	4735	4670	4620	4760	4645	100	1410	500	3390	5	1	20033946	936	-5.02	1.81	12	0.01	-931.00	2578.00	6870	20240313	-32.02	3605	20241209	29.54	5710	-18.21	20250218	3730	25.20	20250102	6870	-32.02	20240313	3605	29.54	20241209	3.43	N	007820	500	100 억	280480	N	N	N	N
26	20250224	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4720	-90	5	-1.87	1091218630	231218	84.44	4775	4800	4685	6250	3370	4810	4719.08	1.24	31500	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	946	-5.07	1.83	12	1.15	-931.00	2578.00	6870	20240313	-31.30	3605	20241209	30.93	5710	-17.34	20250218	3730	26.54	20250102	6870	-31.30	20240313	3605	30.93	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
27	20250224	150233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	-95	5	-1.98	1032840540	218845	79.92	4775	4800	4685	6250	3370	4810	4719.13	1.24	27691	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	945	-5.06	1.83	12	1.09	-931.00	2578.00	6870	20240313	-31.37	3605	20241209	30.79	5710	-17.43	20250218	3730	26.41	20250102	6870	-31.37	20240313	3605	30.79	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
28	20250224	140233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-110	5	-2.29	933707040	197772	72.23	4775	4800	4685	6250	3370	4810	4720.72	1.24	23657	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	942	-5.05	1.82	12	0.99	-931.00	2578.00	6870	20240313	-31.59	3605	20241209	30.37	5710	-17.69	20250218	3730	26.01	20250102	6870	-31.59	20240313	3605	30.37	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
29	20250224	130234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-100	5	-2.08	690977590	146191	53.39	4775	4800	4690	6250	3370	4810	4726.01	1.24	8231	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	944	-5.06	1.83	12	0.73	-931.00	2578.00	6870	20240313	-31.44	3605	20241209	30.65	5710	-17.51	20250218	3730	26.27	20250102	6870	-31.44	20240313	3605	30.65	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
30	20250224	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	-80	5	-1.66	598183660	126516	46.20	4775	4800	4690	6250	3370	4810	4727.53	1.24	7125	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	948	-5.08	1.83	12	0.63	-931.00	2578.00	6870	20240313	-31.15	3605	20241209	31.21	5710	-17.16	20250218	3730	26.81	20250102	6870	-31.15	20240313	3605	31.21	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
31	20250224	110233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	-65	5	-1.35	501188590	105974	38.70	4775	4800	4690	6250	3370	4810	4728.65	1.24	-5180	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	951	-5.10	1.84	12	0.53	-931.00	2578.00	6870	20240313	-30.93	3605	20241209	31.62	5710	-16.90	20250218	3730	27.21	20250102	6870	-30.93	20240313	3605	31.62	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
32	20250224	100232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4715	-95	5	-1.98	286275475	60313	22.03	4775	4800	4705	6250	3370	4810	4745.52	1.24	-10108	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	945	-5.06	1.83	12	0.30	-931.00	2578.00	6870	20240313	-31.37	3605	20241209	30.79	5710	-17.43	20250218	3730	26.41	20250102	6870	-31.37	20240313	3605	30.79	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
33	20250224	090234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-100	5	-2.08	93791920	19721	7.20	4775	4790	4705	6250	3370	4810	4753.31	1.24	-5793	4963	4886	4818	4741	4673	4852	4707	100	1440	500	3460	5	1	20033946	944	-5.06	1.83	12	0.10	-931.00	2578.00	6870	20240313	-31.44	3605	20241209	30.65	5710	-17.51	20250218	3730	26.27	20250102	6870	-31.44	20240313	3605	30.65	20241209	3.45	N	007820	500	100 억	249160	N	N	N	N
34	20250221	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	-50	5	-1.03	1315892360	272719	71.52	4840	4895	4750	6310	3405	4860	4825.05	1.26	-4170	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	964	-5.17	1.87	12	1.36	-931.00	2578.00	6870	20240313	-29.99	3605	20241209	33.43	5710	-15.76	20250218	3730	28.95	20250102	6870	-29.99	20240313	3605	33.43	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
35	20250221	150233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4815	-45	5	-0.93	1242137175	257363	67.49	4840	4895	4750	6310	3405	4860	4826.36	1.26	-2597	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	965	-5.17	1.87	12	1.28	-931.00	2578.00	6870	20240313	-29.91	3605	20241209	33.56	5710	-15.67	20250218	3730	29.09	20250102	6870	-29.91	20240313	3605	33.56	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
36	20250221	140232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	-30	5	-0.62	1087004665	225095	59.03	4840	4895	4750	6310	3405	4860	4829.05	1.26	-6209	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	968	-5.19	1.87	12	1.12	-931.00	2578.00	6870	20240313	-29.69	3605	20241209	33.98	5710	-15.41	20250218	3730	29.49	20250102	6870	-29.69	20240313	3605	33.98	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
37	20250221	130232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-20	5	-0.41	985039745	203983	53.49	4840	4895	4750	6310	3405	4860	4828.98	1.26	-8670	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	970	-5.20	1.88	12	1.02	-931.00	2578.00	6870	20240313	-29.55	3605	20241209	34.26	5710	-15.24	20250218	3730	29.76	20250102	6870	-29.55	20240313	3605	34.26	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
38	20250221	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-20	5	-0.41	886776545	183712	48.18	4840	4895	4750	6310	3405	4860	4826.94	1.26	-5385	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	970	-5.20	1.88	12	0.92	-931.00	2578.00	6870	20240313	-29.55	3605	20241209	34.26	5710	-15.24	20250218	3730	29.76	20250102	6870	-29.55	20240313	3605	34.26	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
39	20250221	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-40	5	-0.82	724478810	150267	39.41	4840	4895	4750	6310	3405	4860	4821.19	1.26	1424	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	966	-5.18	1.87	12	0.75	-931.00	2578.00	6870	20240313	-29.84	3605	20241209	33.70	5710	-15.59	20250218	3730	29.22	20250102	6870	-29.84	20240313	3605	33.70	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
40	20250221	100233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	-30	5	-0.62	417197605	86091	22.58	4840	4895	4785	6310	3405	4860	4845.95	1.26	-4469	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	968	-5.19	1.87	12	0.43	-931.00	2578.00	6870	20240313	-29.69	3605	20241209	33.98	5710	-15.41	20250218	3730	29.49	20250102	6870	-29.69	20240313	3605	33.98	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
41	20250221	090233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	-60	5	-1.23	26677405	5532	1.45	4840	4845	4785	6310	3405	4860	4820.06	1.26	-2832	5040	4950	4900	4810	4760	4925	4785	100	1450	500	3490	5	1	20033946	962	-5.16	1.86	12	0.03	-931.00	2578.00	6870	20240313	-30.13	3605	20241209	33.15	5710	-15.94	20250218	3730	28.69	20250102	6870	-30.13	20240313	3605	33.15	20241209	3.57	N	007820	500	100 억	253330	N	N	N	N
42	20250220	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-140	5	-2.80	1827775315	372571	40.55	4980	4990	4850	6500	3500	5000	4905.88	1.41	-29729	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	974	-5.22	1.89	12	1.86	-931.00	2578.00	6870	20240313	-29.26	3605	20241209	34.81	5710	-14.89	20250218	3730	30.29	20250102	6870	-29.26	20240313	3605	34.81	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
43	20250220	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-110	5	-2.20	1502894840	305876	33.29	4980	4990	4870	6500	3500	5000	4913.41	1.41	-36632	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	980	-5.25	1.90	12	1.53	-931.00	2578.00	6870	20240313	-28.82	3605	20241209	35.64	5710	-14.36	20250218	3730	31.10	20250102	6870	-28.82	20240313	3605	35.64	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
44	20250220	140233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-85	5	-1.70	929293080	188861	20.55	4980	4990	4870	6500	3500	5000	4920.51	1.41	-25780	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	985	-5.28	1.91	12	0.94	-931.00	2578.00	6870	20240313	-28.46	3605	20241209	36.34	5710	-13.92	20250218	3730	31.77	20250102	6870	-28.46	20240313	3605	36.34	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
45	20250220	130232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-80	5	-1.60	828774525	168395	18.33	4980	4990	4870	6500	3500	5000	4921.61	1.41	-24849	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	986	-5.28	1.91	12	0.84	-931.00	2578.00	6870	20240313	-28.38	3605	20241209	36.48	5710	-13.84	20250218	3730	31.90	20250102	6870	-28.38	20240313	3605	36.48	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
46	20250220	120232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-90	5	-1.80	747185495	151791	16.52	4980	4990	4870	6500	3500	5000	4922.46	1.41	-23959	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	984	-5.27	1.90	12	0.76	-931.00	2578.00	6870	20240313	-28.53	3605	20241209	36.20	5710	-14.01	20250218	3730	31.64	20250102	6870	-28.53	20240313	3605	36.20	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
47	20250220	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-85	5	-1.70	703902580	142977	15.56	4980	4990	4870	6500	3500	5000	4923.19	1.41	-21931	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	985	-5.28	1.91	12	0.71	-931.00	2578.00	6870	20240313	-28.46	3605	20241209	36.34	5710	-13.92	20250218	3730	31.77	20250102	6870	-28.46	20240313	3605	36.34	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
48	20250220	100231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-90	5	-1.80	577207285	117115	12.75	4980	4990	4870	6500	3500	5000	4928.55	1.41	-20724	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	984	-5.27	1.90	12	0.58	-931.00	2578.00	6870	20240313	-28.53	3605	20241209	36.20	5710	-14.01	20250218	3730	31.64	20250102	6870	-28.53	20240313	3605	36.20	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
49	20250220	090233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-35	5	-0.70	125293995	25262	2.75	4980	4990	4930	6500	3500	5000	4959.78	1.41	-13828	5470	5235	5095	4860	4720	5165	4790	100	1500	500	3600	5	1	20033946	995	-5.33	1.93	12	0.13	-931.00	2578.00	6870	20240313	-27.73	3605	20241209	37.73	5710	-13.05	20250218	3730	33.11	20250102	6870	-27.73	20240313	3605	37.73	20241209	3.56	N	007820	500	100 억	283059	N	N	N	N
50	20250219	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-300	5	-5.66	4673839445	910080	14.02	5260	5330	4955	6890	3710	5300	5134.62	1.32	13370	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1002	-5.37	1.94	12	4.54	-931.00	2578.00	6870	20240313	-27.22	3605	20241209	38.70	5710	-12.43	20250218	3730	34.05	20250102	6870	-27.22	20240313	3605	38.70	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
51	20250219	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-290	5	-5.47	4306323800	836414	12.89	5260	5330	4995	6890	3710	5300	5147.25	1.32	24981	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1004	-5.38	1.94	12	4.17	-931.00	2578.00	6870	20240313	-27.07	3605	20241209	38.97	5710	-12.26	20250218	3730	34.32	20250102	6870	-27.07	20240313	3605	38.97	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
52	20250219	140230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-290	5	-5.47	3905592030	756578	11.66	5260	5330	5010	6890	3710	5300	5160.86	1.32	16218	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1004	-5.38	1.94	12	3.78	-931.00	2578.00	6870	20240313	-27.07	3605	20241209	38.97	5710	-12.26	20250218	3730	34.32	20250102	6870	-27.07	20240313	3605	38.97	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
53	20250219	130231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-200	5	-3.77	3625841410	701301	10.81	5260	5330	5040	6890	3710	5300	5168.82	1.32	20778	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1022	-5.48	1.98	12	3.50	-931.00	2578.00	6870	20240313	-25.76	3605	20241209	41.47	5710	-10.68	20250218	3730	36.73	20250102	6870	-25.76	20240313	3605	41.47	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
54	20250219	120231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5090	-210	5	-3.96	3414885960	659828	10.17	5260	5330	5040	6890	3710	5300	5174.05	1.32	35374	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1020	-5.47	1.97	12	3.29	-931.00	2578.00	6870	20240313	-25.91	3605	20241209	41.19	5710	-10.86	20250218	3730	36.46	20250102	6870	-25.91	20240313	3605	41.19	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
55	20250219	110231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-230	5	-4.34	3126410830	602963	9.29	5260	5330	5050	6890	3710	5300	5183.70	1.32	41539	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1016	-5.45	1.97	12	3.01	-931.00	2578.00	6870	20240313	-26.20	3605	20241209	40.64	5710	-11.21	20250218	3730	35.92	20250102	6870	-26.20	20240313	3605	40.64	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
56	20250219	100231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-170	5	-3.21	2639304310	507273	7.82	5260	5330	5100	6890	3710	5300	5201.54	1.32	37879	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1028	-5.51	1.99	12	2.53	-931.00	2578.00	6870	20240313	-25.33	3605	20241209	42.30	5710	-10.16	20250218	3730	37.53	20250102	6870	-25.33	20240313	3605	42.30	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
57	20250219	090231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	-60	5	-1.13	345826800	66094	1.02	5260	5260	5160	6890	3710	5300	5224.12	1.32	-3713	6253	5776	5233	4756	4213	6015	4995	100	1590	500	3810	10	1	20033946	1050	-5.63	2.03	12	0.33	-931.00	2578.00	6870	20240313	-23.73	3605	20241209	45.35	5710	-8.23	20250218	3730	40.48	20250102	6870	-23.73	20240313	3605	45.35	20241209	3.42	N	007820	500	100 억	265305	N	N	N	N
58	20250218	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	645	2	13.86	34319852950	6455236	2149.49	4800	5710	4690	6050	3260	4655	5316.62	1.45	-22139	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1062	-5.69	2.06	12	32.22	-931.00	2578.00	6870	20240313	-22.85	3605	20241209	47.02	5710	-7.18	20250218	3730	42.09	20250102	6870	-22.85	20240313	3605	47.02	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
59	20250218	150231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	585	2	12.57	33666513010	6331312	2108.22	4800	5710	4690	6050	3260	4655	5317.46	1.45	-45631	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1050	-5.63	2.03	12	31.60	-931.00	2578.00	6870	20240313	-23.73	3605	20241209	45.35	5710	-8.23	20250218	3730	40.48	20250102	6870	-23.73	20240313	3605	45.35	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
60	20250218	140231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	745	2	16.00	32128683690	6042968	2012.21	4800	5710	4690	6050	3260	4655	5316.71	1.45	-95412	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1082	-5.80	2.09	12	30.16	-931.00	2578.00	6870	20240313	-21.40	3605	20241209	49.79	5710	-5.43	20250218	3730	44.77	20250102	6870	-21.40	20240313	3605	49.79	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
61	20250218	130230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	765	2	16.43	30149270460	5668246	1887.43	4800	5710	4690	6050	3260	4655	5318.98	1.45	-147673	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1086	-5.82	2.10	12	28.29	-931.00	2578.00	6870	20240313	-21.11	3605	20241209	50.35	5710	-5.08	20250218	3730	45.31	20250102	6870	-21.11	20240313	3605	50.35	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
62	20250218	120230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	715	2	15.36	28667970460	5392232	1795.53	4800	5710	4690	6050	3260	4655	5316.53	1.45	-155420	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1076	-5.77	2.08	12	26.92	-931.00	2578.00	6870	20240313	-21.83	3605	20241209	48.96	5710	-5.95	20250218	3730	43.97	20250102	6870	-21.83	20240313	3605	48.96	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
63	20250218	110230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5610	955	2	20.52	21715477830	4138648	1378.10	4800	5610	4690	6050	3260	4655	5247.00	1.45	-146772	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1124	-6.03	2.18	12	20.66	-931.00	2578.00	6870	20240313	-18.34	3605	20241209	55.62	5610	0.00	20250218	3730	50.40	20250102	6870	-18.34	20240313	3605	55.62	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
64	20250218	100230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	415	2	8.92	5571434300	1113620	370.82	4800	5260	4690	6050	3260	4655	5002.99	1.45	-32462	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	10	1	20033946	1016	-5.45	1.97	12	5.56	-931.00	2578.00	6870	20240313	-26.20	3605	20241209	40.64	5600	-9.46	20250210	3730	35.92	20250102	6870	-26.20	20240313	3605	40.64	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
65	20250218	090230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	130	2	2.79	167089595	34890	11.62	4800	4815	4745	6050	3260	4655	4789.04	1.45	650	4788	4721	4648	4581	4508	4755	4615	100	1395	500	3350	5	1	20033946	959	-5.14	1.86	12	0.17	-931.00	2578.00	6870	20240313	-30.35	3605	20241209	32.73	5600	-14.55	20250210	3730	28.28	20250102	6870	-30.35	20240313	3605	32.73	20241209	3.66	N	007820	500	100 억	290648	N	N	N	N
66	20250217	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4655	95	2	2.08	1040563160	224346	65.94	4610	4715	4575	5920	3195	4560	4638.18	1.63	-35163	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	933	-5.00	1.81	12	1.12	-931.00	2578.00	6870	20240313	-32.24	3605	20241209	29.13	5600	-16.88	20250210	3730	24.80	20250102	6870	-32.24	20240313	3605	29.13	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
67	20250217	150230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	100	2	2.19	984180740	212203	62.38	4610	4715	4575	5920	3195	4560	4637.97	1.63	-36885	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	934	-5.01	1.81	12	1.06	-931.00	2578.00	6870	20240313	-32.17	3605	20241209	29.26	5600	-16.79	20250210	3730	24.93	20250102	6870	-32.17	20240313	3605	29.26	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
68	20250217	140230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	60	2	1.32	856886630	184798	54.32	4610	4715	4575	5920	3195	4560	4636.93	1.63	-32910	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	926	-4.96	1.79	12	0.92	-931.00	2578.00	6870	20240313	-32.75	3605	20241209	28.16	5600	-17.50	20250210	3730	23.86	20250102	6870	-32.75	20240313	3605	28.16	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
69	20250217	130231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	65	2	1.43	781785700	168570	49.55	4610	4715	4575	5920	3195	4560	4637.81	1.63	-23251	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	927	-4.97	1.79	12	0.84	-931.00	2578.00	6870	20240313	-32.68	3605	20241209	28.29	5600	-17.41	20250210	3730	23.99	20250102	6870	-32.68	20240313	3605	28.29	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
70	20250217	120231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	90	2	1.97	698373565	150584	44.26	4610	4715	4575	5920	3195	4560	4637.83	1.63	-16008	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	932	-4.99	1.80	12	0.75	-931.00	2578.00	6870	20240313	-32.31	3605	20241209	28.99	5600	-16.96	20250210	3730	24.66	20250102	6870	-32.31	20240313	3605	28.99	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
71	20250217	110230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	110	2	2.41	581840785	125605	36.92	4610	4710	4575	5920	3195	4560	4632.38	1.63	-8048	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	936	-5.02	1.81	12	0.63	-931.00	2578.00	6870	20240313	-32.02	3605	20241209	29.54	5600	-16.61	20250210	3730	25.20	20250102	6870	-32.02	20240313	3605	29.54	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
72	20250217	100229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	45	2	0.99	418303560	90421	26.58	4610	4690	4575	5920	3195	4560	4626.27	1.63	-8117	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	923	-4.95	1.79	12	0.45	-931.00	2578.00	6870	20240313	-32.97	3605	20241209	27.74	5600	-17.77	20250210	3730	23.46	20250102	6870	-32.97	20240313	3605	27.74	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
73	20250217	090230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4665	105	2	2.30	92665875	20013	5.88	4610	4680	4605	5920	3195	4560	4630.71	1.63	3810	4663	4611	4563	4511	4463	4587	4487	100	1360	500	3280	5	1	20033946	935	-5.01	1.81	12	0.10	-931.00	2578.00	6870	20240313	-32.10	3605	20241209	29.40	5600	-16.70	20250210	3730	25.07	20250102	6870	-32.10	20240313	3605	29.40	20241209	3.63	N	007820	500	100 억	326209	N	N	N	N
74	20250214	160229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-40	5	-0.87	1538233720	336691	77.76	4580	4615	4515	5980	3220	4600	4568.62	1.56	14670	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	914	-4.90	1.77	12	1.68	-931.00	2578.00	6870	20240313	-33.62	3605	20241209	26.49	5600	-18.57	20250210	3730	22.25	20250102	6870	-33.62	20240313	3605	26.49	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
75	20250214	150228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-40	5	-0.87	1449075530	317171	73.25	4580	4615	4515	5980	3220	4600	4568.69	1.56	22845	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	914	-4.90	1.77	12	1.58	-931.00	2578.00	6870	20240313	-33.62	3605	20241209	26.49	5600	-18.57	20250210	3730	22.25	20250102	6870	-33.62	20240313	3605	26.49	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
76	20250214	140229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-20	5	-0.43	1328607150	290734	67.14	4580	4615	4515	5980	3220	4600	4569.77	1.56	22058	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	918	-4.92	1.78	12	1.45	-931.00	2578.00	6870	20240313	-33.33	3605	20241209	27.05	5600	-18.21	20250210	3730	22.79	20250102	6870	-33.33	20240313	3605	27.05	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
77	20250214	130229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4585	-15	5	-0.33	1206556840	264086	60.99	4580	4615	4515	5980	3220	4600	4568.72	1.56	26277	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	919	-4.92	1.78	12	1.32	-931.00	2578.00	6870	20240313	-33.26	3605	20241209	27.18	5600	-18.12	20250210	3730	22.92	20250102	6870	-33.26	20240313	3605	27.18	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
78	20250214	120229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-50	5	-1.09	995460795	218152	50.38	4580	4615	4515	5980	3220	4600	4563.04	1.56	32972	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	912	-4.89	1.76	12	1.09	-931.00	2578.00	6870	20240313	-33.77	3605	20241209	26.21	5600	-18.75	20250210	3730	21.98	20250102	6870	-33.77	20240313	3605	26.21	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
79	20250214	110228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4535	-65	5	-1.41	941554930	206333	47.65	4580	4615	4515	5980	3220	4600	4563.16	1.56	30100	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	909	-4.87	1.76	12	1.03	-931.00	2578.00	6870	20240313	-33.99	3605	20241209	25.80	5600	-19.02	20250210	3730	21.58	20250102	6870	-33.99	20240313	3605	25.80	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
80	20250214	100229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	-80	5	-1.74	788044080	172505	39.84	4580	4615	4515	5980	3220	4600	4568.11	1.56	24051	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	906	-4.85	1.75	12	0.86	-931.00	2578.00	6870	20240313	-34.21	3605	20241209	25.38	5600	-19.29	20250210	3730	21.18	20250102	6870	-34.21	20240313	3605	25.38	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
81	20250214	090230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	0	3	0.00	127593325	27794	6.42	4580	4615	4580	5980	3220	4600	4590.45	1.56	17844	4883	4741	4658	4516	4433	4700	4475	100	1380	500	3310	5	1	20033946	922	-4.94	1.78	12	0.14	-931.00	2578.00	6870	20240313	-33.04	3605	20241209	27.60	5600	-17.86	20250210	3730	23.32	20250102	6870	-33.04	20240313	3605	27.60	20241209	3.58	N	007820	500	100 억	311560	N	N	N	N
82	20250213	160227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	-140	5	-2.95	1976341020	421007	76.52	4725	4800	4575	6160	3320	4740	4694.60	1.47	16166	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	922	-4.94	1.78	12	2.10	-931.00	2578.00	6870	20240313	-33.04	3605	20241209	27.60	5600	-17.86	20250210	3730	23.32	20250102	6870	-33.04	20240313	3605	27.60	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
83	20250213	150228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	-130	5	-2.74	1867371655	397310	72.21	4725	4800	4590	6160	3320	4740	4700.04	1.47	9306	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	924	-4.95	1.79	12	1.98	-931.00	2578.00	6870	20240313	-32.90	3605	20241209	27.88	5600	-17.68	20250210	3730	23.59	20250102	6870	-32.90	20240313	3605	27.88	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
84	20250213	140227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	-60	5	-1.27	1623108805	344579	62.63	4725	4800	4615	6160	3320	4740	4710.41	1.47	24251	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	938	-5.03	1.82	12	1.72	-931.00	2578.00	6870	20240313	-31.88	3605	20241209	29.82	5600	-16.43	20250210	3730	25.47	20250102	6870	-31.88	20240313	3605	29.82	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
85	20250213	130228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-70	5	-1.48	1419246540	300934	54.70	4725	4800	4615	6160	3320	4740	4716.14	1.47	29005	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	936	-5.02	1.81	12	1.50	-931.00	2578.00	6870	20240313	-32.02	3605	20241209	29.54	5600	-16.61	20250210	3730	25.20	20250102	6870	-32.02	20240313	3605	29.54	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
86	20250213	120228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	-15	5	-0.32	1266304925	268322	48.77	4725	4800	4615	6160	3320	4740	4719.35	1.47	27684	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	947	-5.08	1.83	12	1.34	-931.00	2578.00	6870	20240313	-31.22	3605	20241209	31.07	5600	-15.62	20250210	3730	26.68	20250102	6870	-31.22	20240313	3605	31.07	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
87	20250213	110226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4780	40	2	0.84	1153375590	244559	44.45	4725	4800	4615	6160	3320	4740	4716.14	1.47	25535	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	958	-5.13	1.85	12	1.22	-931.00	2578.00	6870	20240313	-30.42	3605	20241209	32.59	5600	-14.64	20250210	3730	28.15	20250102	6870	-30.42	20240313	3605	32.59	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
88	20250213	100228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	-15	5	-0.32	849938985	180775	32.86	4725	4800	4615	6160	3320	4740	4701.64	1.47	31489	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	947	-5.08	1.83	12	0.90	-931.00	2578.00	6870	20240313	-31.22	3605	20241209	31.07	5600	-15.62	20250210	3730	26.68	20250102	6870	-31.22	20240313	3605	31.07	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
89	20250213	090227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	25	2	0.53	113712055	24083	4.38	4725	4765	4705	6160	3320	4740	4721.67	1.47	3744	5180	4960	4830	4610	4480	4895	4545	100	1420	500	3410	5	1	20033946	955	-5.12	1.85	12	0.12	-931.00	2578.00	6870	20240313	-30.64	3605	20241209	32.18	5600	-14.91	20250210	3730	27.75	20250102	6870	-30.64	20240313	3605	32.18	20241209	3.22	N	007820	500	100 억	295415	N	N	N	N
90	20250212	160227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	-310	5	-6.14	2639101705	544208	37.54	5000	5050	4700	6560	3540	5050	4849.57	1.42	11180	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	950	-5.09	1.84	12	2.72	-931.00	2578.00	6870	20240313	-31.00	3605	20241209	31.48	5600	-15.36	20250210	3730	27.08	20250102	6870	-31.00	20240313	3605	31.48	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
91	20250212	150226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-350	5	-6.93	2469697160	508454	35.07	5000	5050	4700	6560	3540	5050	4857.13	1.42	3850	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	942	-5.05	1.82	12	2.54	-931.00	2578.00	6870	20240313	-31.59	3605	20241209	30.37	5600	-16.07	20250210	3730	26.01	20250102	6870	-31.59	20240313	3605	30.37	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
92	20250212	140227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4805	-245	5	-4.85	2068395140	424215	29.26	5000	5050	4760	6560	3540	5050	4875.67	1.42	2788	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	963	-5.16	1.86	12	2.12	-931.00	2578.00	6870	20240313	-30.06	3605	20241209	33.29	5600	-14.20	20250210	3730	28.82	20250102	6870	-30.06	20240313	3605	33.29	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
93	20250212	130227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4835	-215	5	-4.26	1841464375	376889	26.00	5000	5050	4780	6560	3540	5050	4885.81	1.42	4017	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	969	-5.19	1.88	12	1.88	-931.00	2578.00	6870	20240313	-29.62	3605	20241209	34.12	5600	-13.66	20250210	3730	29.62	20250102	6870	-29.62	20240313	3605	34.12	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
94	20250212	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4875	-175	5	-3.47	1369483200	278924	19.24	5000	5050	4850	6560	3540	5050	4909.70	1.42	14017	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	977	-5.24	1.89	12	1.39	-931.00	2578.00	6870	20240313	-29.04	3605	20241209	35.23	5600	-12.95	20250210	3730	30.70	20250102	6870	-29.04	20240313	3605	35.23	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
95	20250212	110227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-150	5	-2.97	1033621995	209912	14.48	5000	5050	4860	6560	3540	5050	4923.86	1.42	-5987	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	982	-5.26	1.90	12	1.05	-931.00	2578.00	6870	20240313	-28.68	3605	20241209	35.92	5600	-12.50	20250210	3730	31.37	20250102	6870	-28.68	20240313	3605	35.92	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
96	20250212	100227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-135	5	-2.67	837791170	169843	11.72	5000	5050	4860	6560	3540	5050	4932.50	1.42	288	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	985	-5.28	1.91	12	0.85	-931.00	2578.00	6870	20240313	-28.46	3605	20241209	36.34	5600	-12.23	20250210	3730	31.77	20250102	6870	-28.46	20240313	3605	36.34	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
97	20250212	090227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-80	5	-1.58	128691040	25751	1.78	5000	5050	4970	6560	3540	5050	4996.79	1.42	-1204	5506	5277	5101	4872	4696	5392	4987	100	1510	500	3630	5	1	20033946	996	-5.34	1.93	12	0.13	-931.00	2578.00	6870	20240313	-27.66	3605	20241209	37.86	5600	-11.25	20250210	3730	33.24	20250102	6870	-27.66	20240313	3605	37.86	20241209	2.44	N	007820	500	100 억	283943	N	N	N	N
98	20250211	160226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-70	5	-1.37	7270549495	1421790	19.99	5010	5330	4925	6650	3590	5120	5113.73	1.47	-10629	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1012	-5.42	1.96	12	7.10	-931.00	2578.00	6870	20240313	-26.49	3605	20241209	40.08	5600	-9.82	20250210	3730	35.39	20250102	6870	-26.49	20240313	3605	40.08	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
99	20250211	150226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-170	5	-3.32	6964139710	1360633	19.13	5010	5330	4925	6650	3590	5120	5118.31	1.47	-5917	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	5	1	20033946	992	-5.32	1.92	12	6.79	-931.00	2578.00	6870	20240313	-27.95	3605	20241209	37.31	5600	-11.61	20250210	3730	32.71	20250102	6870	-27.95	20240313	3605	37.31	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
100	20250211	140227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-50	5	-0.98	6362762695	1240127	17.44	5010	5330	4955	6650	3590	5120	5130.74	1.47	3105	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1016	-5.45	1.97	12	6.19	-931.00	2578.00	6870	20240313	-26.20	3605	20241209	40.64	5600	-9.46	20250210	3730	35.92	20250102	6870	-26.20	20240313	3605	40.64	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
101	20250211	130224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-80	5	-1.56	6113318505	1190699	16.74	5010	5330	4955	6650	3590	5120	5134.23	1.47	10342	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1010	-5.41	1.96	12	5.94	-931.00	2578.00	6870	20240313	-26.64	3605	20241209	39.81	5600	-10.00	20250210	3730	35.12	20250102	6870	-26.64	20240313	3605	39.81	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
102	20250211	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-40	5	-0.78	5840382485	1136980	15.99	5010	5330	4955	6650	3590	5120	5136.76	1.47	26305	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1018	-5.46	1.97	12	5.68	-931.00	2578.00	6870	20240313	-26.06	3605	20241209	40.92	5600	-9.29	20250210	3730	36.19	20250102	6870	-26.06	20240313	3605	40.92	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
103	20250211	110226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	-20	5	-0.39	5534128305	1076541	15.14	5010	5330	4955	6650	3590	5120	5140.66	1.47	37050	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1022	-5.48	1.98	12	5.37	-931.00	2578.00	6870	20240313	-25.76	3605	20241209	41.47	5600	-8.93	20250210	3730	36.73	20250102	6870	-25.76	20240313	3605	41.47	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
104	20250211	100226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	40	2	0.78	3180938325	622772	8.76	5010	5230	4955	6650	3590	5120	5107.70	1.47	-6388	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	10	1	20033946	1034	-5.54	2.00	12	3.11	-931.00	2578.00	6870	20240313	-24.89	3605	20241209	43.13	5600	-7.86	20250210	3730	38.34	20250102	6870	-24.89	20240313	3605	43.13	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
105	20250211	090226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-150	5	-2.93	457898745	91714	1.29	5010	5030	4960	6650	3590	5120	4992.12	1.47	-6579	5960	5540	5180	4760	4400	5360	4580	100	1530	500	3680	5	1	20033946	996	-5.34	1.93	12	0.46	-931.00	2578.00	6870	20240313	-27.66	3605	20241209	37.86	5600	-11.25	20250210	3730	33.24	20250102	6870	-27.66	20240313	3605	37.86	20241209	2.18	N	007820	500	100 억	294797	N	N	N	N
106	20250210	160225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	810	2	18.79	37215558180	7008553	3459.44	5200	5600	4820	5600	3020	4310	5310.15	1.89	-83414	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1026	-5.50	1.99	12	34.98	-931.00	2578.00	6870	20240313	-25.47	3605	20241209	42.02	5600	-8.57	20250210	3730	37.27	20250102	6870	-25.47	20240313	3605	42.02	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
107	20250210	150225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	790	2	18.33	35939976170	6758870	3336.20	5200	5600	4820	5600	3020	4310	5317.45	1.89	-87219	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1022	-5.48	1.98	12	33.74	-931.00	2578.00	6870	20240313	-25.76	3605	20241209	41.47	5600	-8.93	20250210	3730	36.73	20250102	6870	-25.76	20240313	3605	41.47	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
108	20250210	140225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	1290	1	29.93	26906057910	5049605	2492.50	5200	5600	4820	5600	3020	4310	5328.35	1.89	-40523	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1122	-6.02	2.17	12	25.21	-931.00	2578.00	6870	20240313	-18.49	3605	20241209	55.34	5600	0.00	20250210	3730	50.13	20250102	6870	-18.49	20240313	3605	55.34	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
109	20250210	130225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	1290	1	29.93	26714162710	5015338	2475.59	5200	5600	4820	5600	3020	4310	5326.49	1.89	-40523	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1122	-6.02	2.17	12	25.03	-931.00	2578.00	6870	20240313	-18.49	3605	20241209	55.34	5600	0.00	20250210	3730	50.13	20250102	6870	-18.49	20240313	3605	55.34	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
110	20250210	120225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5430	1120	2	25.99	20901066270	3973013	1961.09	5200	5600	4820	5600	3020	4310	5260.76	1.89	-36829	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1088	-5.83	2.11	12	19.83	-931.00	2578.00	6870	20240313	-20.96	3605	20241209	50.62	5600	-3.04	20250210	3730	45.58	20250102	6870	-20.96	20240313	3605	50.62	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
111	20250210	110224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	710	2	16.47	11681978610	2270890	1120.92	5200	5460	4820	5600	3020	4310	5144.23	1.89	-124565	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1006	-5.39	1.95	12	11.34	-931.00	2578.00	6870	20240313	-26.93	3605	20241209	39.25	5460	-8.06	20250210	3730	34.58	20250102	6870	-26.93	20240313	3605	39.25	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
112	20250210	100224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	660	2	15.31	10491154895	2033470	1003.73	5200	5460	4820	5600	3020	4310	5159.24	1.89	-160336	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	5	1	20033946	996	-5.34	1.93	12	10.15	-931.00	2578.00	6870	20240313	-27.66	3605	20241209	37.86	5460	-8.97	20250210	3730	33.24	20250102	6870	-27.66	20240313	3605	37.86	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
113	20250210	090224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	760	2	17.63	1142287170	220151	108.67	5200	5210	5040	5600	3020	4310	5188.65	1.89	0	4406	4357	4276	4227	4146	4382	4252	100	1290	500	3100	10	1	20033946	1016	-5.45	1.97	12	1.10	-931.00	2578.00	6870	20240313	-26.20	3605	20241209	40.64	5210	-2.69	20250210	3730	35.92	20250102	6870	-26.20	20240313	3605	40.64	20241209	2.13	N	007820	500	100 억	377804	N	N	N	N
114	20250207	160223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	70	2	1.65	282867425	66177	134.19	4240	4325	4195	5510	2970	4240	4274.41	1.87	1487	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	863	-4.63	1.67	12	0.33	-931.00	2578.00	6870	20240313	-37.26	3605	20241209	19.56	4325	-0.35	20250207	3730	15.55	20250102	6870	-37.26	20240313	3605	19.56	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
115	20250207	150224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	30	2	0.71	258356290	60464	122.60	4240	4325	4195	5510	2970	4240	4272.89	1.87	2750	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	855	-4.59	1.66	12	0.30	-931.00	2578.00	6870	20240313	-37.85	3605	20241209	18.45	4325	-1.27	20250207	3730	14.48	20250102	6870	-37.85	20240313	3605	18.45	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
116	20250207	140223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	30	2	0.71	234092295	54766	111.05	4240	4325	4195	5510	2970	4240	4274.41	1.87	5869	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	855	-4.59	1.66	12	0.27	-931.00	2578.00	6870	20240313	-37.85	3605	20241209	18.45	4325	-1.27	20250207	3730	14.48	20250102	6870	-37.85	20240313	3605	18.45	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
117	20250207	130223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	10	2	0.24	209328315	48953	99.26	4240	4325	4195	5510	2970	4240	4276.11	1.87	6014	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	851	-4.56	1.65	12	0.24	-931.00	2578.00	6870	20240313	-38.14	3605	20241209	17.89	4325	-1.73	20250207	3730	13.94	20250102	6870	-38.14	20240313	3605	17.89	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
118	20250207	120222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	55	2	1.30	139247535	32514	65.93	4240	4325	4195	5510	2970	4240	4282.69	1.87	4723	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	860	-4.61	1.67	12	0.16	-931.00	2578.00	6870	20240313	-37.48	3605	20241209	19.14	4325	-0.69	20250207	3730	15.15	20250102	6870	-37.48	20240313	3605	19.14	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
119	20250207	110222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	70	2	1.65	124001370	28959	58.72	4240	4325	4195	5510	2970	4240	4281.96	1.87	5725	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	863	-4.63	1.67	12	0.14	-931.00	2578.00	6870	20240313	-37.26	3605	20241209	19.56	4325	-0.35	20250207	3730	15.55	20250102	6870	-37.26	20240313	3605	19.56	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
120	20250207	100223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	80	2	1.89	85464245	19966	40.49	4240	4325	4195	5510	2970	4240	4280.49	1.87	7350	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	865	-4.64	1.68	12	0.10	-931.00	2578.00	6870	20240313	-37.12	3605	20241209	19.83	4325	-0.12	20250207	3730	15.82	20250102	6870	-37.12	20240313	3605	19.83	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
121	20250207	090223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-40	5	-0.94	865440	206	0.42	4240	4240	4200	5510	2970	4240	4201.17	1.87	-3	4370	4305	4240	4175	4110	4272	4142	100	1270	500	3050	5	1	20033946	841	-4.51	1.63	12	0.00	-931.00	2578.00	6870	20240313	-38.86	3605	20241209	16.50	4305	-2.44	20250206	3730	12.60	20250102	6870	-38.86	20240313	3605	16.50	20241209	2.15	N	007820	500	100 억	375305	N	N	N	N
122	20250206	160219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-5	5	-0.12	208516750	49317	49.28	4260	4305	4175	5510	2975	4245	4228.09	1.95	-15468	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	849	-4.55	1.64	12	0.25	-931.00	2578.00	6870	20240313	-38.28	3605	20241209	17.61	4305	-1.51	20250206	3730	13.67	20250102	6870	-38.28	20240313	3605	17.61	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
123	20250206	150220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	-35	5	-0.82	201152840	47574	47.54	4260	4305	4175	5510	2975	4245	4228.21	1.95	-15058	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	843	-4.52	1.63	12	0.24	-931.00	2578.00	6870	20240313	-38.72	3605	20241209	16.78	4305	-2.21	20250206	3730	12.87	20250102	6870	-38.72	20240313	3605	16.78	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
124	20250206	140221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-25	5	-0.59	184898115	43710	43.68	4260	4305	4175	5510	2975	4245	4230.11	1.95	-14147	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	845	-4.53	1.64	12	0.22	-931.00	2578.00	6870	20240313	-38.57	3605	20241209	17.06	4305	-1.97	20250206	3730	13.14	20250102	6870	-38.57	20240313	3605	17.06	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
125	20250206	130219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-45	5	-1.06	168798380	39887	39.86	4260	4305	4175	5510	2975	4245	4231.91	1.95	-11365	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	841	-4.51	1.63	12	0.20	-931.00	2578.00	6870	20240313	-38.86	3605	20241209	16.50	4305	-2.44	20250206	3730	12.60	20250102	6870	-38.86	20240313	3605	16.50	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
126	20250206	120218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4180	-65	5	-1.53	160177380	37835	37.80	4260	4305	4175	5510	2975	4245	4233.58	1.95	-11234	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	837	-4.49	1.62	12	0.19	-931.00	2578.00	6870	20240313	-39.16	3605	20241209	15.95	4305	-2.90	20250206	3730	12.06	20250102	6870	-39.16	20240313	3605	15.95	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
127	20250206	110213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	5	2	0.12	106350415	25036	25.02	4260	4305	4175	5510	2975	4245	4247.90	1.95	-2819	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	851	-4.56	1.65	12	0.12	-931.00	2578.00	6870	20240313	-38.14	3605	20241209	17.89	4305	-1.28	20250206	3730	13.94	20250102	6870	-38.14	20240313	3605	17.89	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
128	20250206	100219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-25	5	-0.59	86766590	20412	20.40	4260	4305	4175	5510	2975	4245	4250.76	1.95	-526	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	845	-4.53	1.64	12	0.10	-931.00	2578.00	6870	20240313	-38.57	3605	20241209	17.06	4305	-1.97	20250206	3730	13.14	20250102	6870	-38.57	20240313	3605	17.06	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
129	20250206	090220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	0	3	0.00	1528515	359	0.36	4260	4260	4245	5510	2975	4245	4257.70	1.95	-335	4395	4320	4180	4105	3965	4357	4142	100	1265	500	3050	5	1	20033946	850	-4.56	1.65	12	0.00	-931.00	2578.00	6870	20240313	-38.21	3605	20241209	17.75	4260	-0.35	20250206	3730	13.81	20250102	6870	-38.21	20240313	3605	17.75	20241209	2.18	N	007820	500	100 억	390535	N	N	N	N
130	20250205	160218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	195	2	4.81	418533395	99908	181.23	4130	4255	4040	5260	2835	4050	4189.18	1.81	27163	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	850	-4.56	1.65	12	0.50	-931.00	2578.00	6870	20240313	-38.21	3605	20241209	17.75	4255	-0.24	20250205	3730	13.81	20250102	6870	-38.21	20240313	3605	17.75	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
131	20250205	150218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	185	2	4.57	398534295	95186	172.66	4130	4255	4040	5260	2835	4050	4186.90	1.81	26577	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	848	-4.55	1.64	12	0.48	-931.00	2578.00	6870	20240313	-38.36	3605	20241209	17.48	4255	-0.47	20250205	3730	13.54	20250102	6870	-38.36	20240313	3605	17.48	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
132	20250205	140218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	200	2	4.94	378201100	90380	163.95	4130	4255	4040	5260	2835	4050	4184.57	1.81	25874	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	851	-4.56	1.65	12	0.45	-931.00	2578.00	6870	20240313	-38.14	3605	20241209	17.89	4255	-0.12	20250205	3730	13.94	20250102	6870	-38.14	20240313	3605	17.89	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
133	20250205	130218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	165	2	4.07	293975680	70443	127.78	4130	4250	4040	5260	2835	4050	4173.24	1.81	20819	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	844	-4.53	1.63	12	0.35	-931.00	2578.00	6870	20240313	-38.65	3605	20241209	16.92	4250	-0.82	20250205	3730	13.00	20250102	6870	-38.65	20240313	3605	16.92	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
134	20250205	120219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	155	2	3.83	151379440	36647	66.48	4130	4205	4040	5260	2835	4050	4130.75	1.81	7558	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	842	-4.52	1.63	12	0.18	-931.00	2578.00	6870	20240313	-38.79	3605	20241209	16.64	4205	0.00	20250205	3730	12.73	20250102	6870	-38.79	20240313	3605	16.64	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
135	20250205	110218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	30	2	0.74	28379995	6969	12.64	4130	4130	4040	5260	2835	4050	4072.32	1.81	-1348	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	817	-4.38	1.58	12	0.03	-931.00	2578.00	6870	20240313	-40.61	3605	20241209	13.18	4175	-2.28	20250115	3730	9.38	20250102	6870	-40.61	20240313	3605	13.18	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
136	20250205	100218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	0	3	0.00	13867105	3406	6.18	4130	4130	4040	5260	2835	4050	4071.38	1.81	-415	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	811	-4.35	1.57	12	0.02	-931.00	2578.00	6870	20240313	-41.05	3605	20241209	12.34	4175	-2.99	20250115	3730	8.58	20250102	6870	-41.05	20240313	3605	12.34	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
137	20250205	090221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-5	5	-0.12	3687040	893	1.62	4130	4130	4045	5260	2835	4050	4128.82	1.81	-132	4156	4102	4031	3977	3906	4130	4005	100	1210	500	2910	5	1	20033946	810	-4.34	1.57	12	0.00	-931.00	2578.00	6870	20240313	-41.12	3605	20241209	12.21	4175	-3.11	20250115	3730	8.45	20250102	6870	-41.12	20240313	3605	12.21	20241209	2.22	N	007820	500	100 억	362346	N	N	N	N
138	20250204	160215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4050	75	2	1.89	221547755	55123	115.59	4000	4085	3960	5160	2785	3975	4018.87	1.79	5303	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	811	-4.35	1.57	12	0.28	-931.00	2578.00	6870	20240313	-41.05	3605	20241209	12.34	4175	-2.99	20250115	3730	8.58	20250102	6870	-41.05	20240313	3605	12.34	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
139	20250204	150216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	50	2	1.26	183125350	45627	95.68	4000	4085	3960	5160	2785	3975	4013.53	1.79	3456	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	806	-4.32	1.56	12	0.23	-931.00	2578.00	6870	20240313	-41.41	3605	20241209	11.65	4175	-3.59	20250115	3730	7.91	20250102	6870	-41.41	20240313	3605	11.65	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
140	20250204	140216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	65	2	1.64	140318200	34938	73.27	4000	4085	3960	5160	2785	3975	4016.21	1.79	2491	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	809	-4.34	1.57	12	0.17	-931.00	2578.00	6870	20240313	-41.19	3605	20241209	12.07	4175	-3.23	20250115	3730	8.31	20250102	6870	-41.19	20240313	3605	12.07	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
141	20250204	130216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4035	60	2	1.51	121482105	30269	63.47	4000	4085	3960	5160	2785	3975	4013.42	1.79	1102	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	808	-4.33	1.57	12	0.15	-931.00	2578.00	6870	20240313	-41.27	3605	20241209	11.93	4175	-3.35	20250115	3730	8.18	20250102	6870	-41.27	20240313	3605	11.93	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
142	20250204	120218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	65	2	1.64	108500215	27057	56.74	4000	4085	3960	5160	2785	3975	4010.06	1.79	949	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	809	-4.34	1.57	12	0.14	-931.00	2578.00	6870	20240313	-41.19	3605	20241209	12.07	4175	-3.23	20250115	3730	8.31	20250102	6870	-41.19	20240313	3605	12.07	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
143	20250204	110213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	25	2	0.63	59360415	14910	31.27	4000	4030	3960	5160	2785	3975	3981.25	1.79	-2349	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	801	-4.30	1.55	12	0.07	-931.00	2578.00	6870	20240313	-41.78	3605	20241209	10.96	4175	-4.19	20250115	3730	7.24	20250102	6870	-41.78	20240313	3605	10.96	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
144	20250204	100216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	-5	5	-0.13	35588725	8938	18.74	4000	4030	3960	5160	2785	3975	3981.73	1.79	-317	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	795	-4.26	1.54	12	0.04	-931.00	2578.00	6870	20240313	-42.21	3605	20241209	10.12	4175	-4.91	20250115	3730	6.43	20250102	6870	-42.21	20240313	3605	10.12	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N
145	20250204	090217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	0	3	0.00	0	0	0.00	0	0	0	5160	2785	3975	0.00	1.79	0	4108	4041	3973	3906	3838	4007	3872	100	1185	500	2860	5	1	20033946	796	-4.27	1.54	12	0.00	-931.00	2578.00	6870	20240313	-42.14	3605	20241209	10.26	4175	-4.79	20250115	3730	6.57	20250102	6870	-42.14	20240313	3605	10.26	20241209	2.24	N	007820	500	100 억	357682	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History