KissMeData/144960/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	160917	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4900	-15	5	-0.31	402997595	82300	72.91	4925	4960	4850	6380	3445	4915	4896.60	3.85	-22333	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2141	11.11	0.83	12	0.19	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5170	-5.22	20250220	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
3	20250227	150917	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	-25	5	-0.51	393807970	80419	71.24	4925	4960	4850	6380	3445	4915	4896.87	3.85	-21595	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2137	11.09	0.83	12	0.18	441.00	5880.00	7250	20240610	-32.55	3990	20241210	22.56	5170	-5.42	20250220	4365	12.03	20250102	7250	-32.55	20240610	3990	22.56	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
4	20250227	140920	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4895	-20	5	-0.41	386644015	78952	69.94	4925	4960	4850	6380	3445	4915	4897.12	3.85	-21143	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2139	11.10	0.83	12	0.18	441.00	5880.00	7250	20240610	-32.48	3990	20241210	22.68	5170	-5.32	20250220	4365	12.14	20250102	7250	-32.48	20240610	3990	22.68	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
5	20250227	130917	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4890	-25	5	-0.51	269050175	54802	48.55	4925	4960	4885	6380	3445	4915	4909.46	3.85	-15761	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2137	11.09	0.83	12	0.13	441.00	5880.00	7250	20240610	-32.55	3990	20241210	22.56	5170	-5.42	20250220	4365	12.03	20250102	7250	-32.55	20240610	3990	22.56	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
6	20250227	120914	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4885	-30	5	-0.61	247800875	50457	44.70	4925	4960	4885	6380	3445	4915	4911.10	3.85	-15671	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2134	11.08	0.83	12	0.12	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
7	20250227	110923	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4895	-20	5	-0.41	215066985	43770	38.78	4925	4960	4890	6380	3445	4915	4913.56	3.85	-14623	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2139	11.10	0.83	12	0.10	441.00	5880.00	7250	20240610	-32.48	3990	20241210	22.68	5170	-5.32	20250220	4365	12.14	20250102	7250	-32.48	20240610	3990	22.68	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
8	20250227	100946	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4905	-10	5	-0.20	129005730	26201	23.21	4925	4960	4900	6380	3445	4915	4923.82	3.85	-7292	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2143	11.12	0.83	12	0.06	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
9	20250227	090953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4950	35	2	0.71	21092705	4277	3.79	4925	4950	4910	6380	3445	4915	4933.30	3.85	-633	4975	4945	4910	4880	4845	4927	4862	44	1465	100	3530	5	1	43692624	2163	11.22	0.84	12	0.01	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5170	-4.26	20250220	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	1.90	N	144960	100	43 억	1680988	N	N	N	N
10	20250226	160918	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4915	-10	5	-0.20	549771985	112132	109.68	4940	4940	4875	6400	3450	4925	4902.90	3.80	18874	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2147	11.15	0.84	12	0.26	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5170	-4.93	20250220	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
11	20250226	150921	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4910	-15	5	-0.30	535830190	109294	106.90	4940	4940	4875	6400	3450	4925	4902.65	3.80	19495	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2145	11.13	0.84	12	0.25	441.00	5880.00	7250	20240610	-32.28	3990	20241210	23.06	5170	-5.03	20250220	4365	12.49	20250102	7250	-32.28	20240610	3990	23.06	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
12	20250226	140920	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4905	-20	5	-0.41	421418205	85941	84.06	4940	4940	4875	6400	3450	4925	4903.58	3.80	6638	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2143	11.12	0.83	12	0.20	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
13	20250226	130917	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4880	-45	5	-0.91	406097655	82815	81.00	4940	4940	4875	6400	3450	4925	4903.67	3.80	5068	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2132	11.07	0.83	12	0.19	441.00	5880.00	7250	20240610	-32.69	3990	20241210	22.31	5170	-5.61	20250220	4365	11.80	20250102	7250	-32.69	20240610	3990	22.31	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
14	20250226	120918	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4905	-20	5	-0.41	326656765	66559	65.10	4940	4940	4875	6400	3450	4925	4907.78	3.80	4296	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2143	11.12	0.83	12	0.15	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
15	20250226	110916	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4925	0	3	0.00	191821765	39044	38.19	4940	4940	4880	6400	3450	4925	4912.96	3.80	-3034	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2152	11.17	0.84	12	0.09	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
16	20250226	100914	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4905	-20	5	-0.41	133583340	27236	26.64	4940	4940	4880	6400	3450	4925	4904.66	3.80	-3838	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2143	11.12	0.83	12	0.06	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
17	20250226	090923	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4905	-20	5	-0.41	11005955	2239	2.19	4940	4940	4905	6400	3450	4925	4915.57	3.80	-1364	5068	4996	4948	4876	4828	5032	4912	44	1475	100	3540	5	1	43692624	2143	11.12	0.83	12	0.01	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	1.92	N	144960	100	43 억	1662114	N	N	N	N
18	20250225	160910	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4925	-70	5	-1.40	504445470	102236	104.16	4920	5020	4900	6490	3500	4995	4934.20	3.79	7822	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2152	11.17	0.84	12	0.23	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
19	20250225	150911	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4925	-70	5	-1.40	493539600	100021	101.91	4920	5020	4900	6490	3500	4995	4934.36	3.79	7763	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2152	11.17	0.84	12	0.23	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
20	20250225	140909	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4935	-60	5	-1.20	418323930	84718	86.32	4920	5020	4900	6490	3500	4995	4937.84	3.79	5168	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2156	11.19	0.84	12	0.19	441.00	5880.00	7250	20240610	-31.93	3990	20241210	23.68	5170	-4.55	20250220	4365	13.06	20250102	7250	-31.93	20240610	3990	23.68	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
21	20250225	130914	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4945	-50	5	-1.00	410571665	83148	84.72	4920	5020	4900	6490	3500	4995	4937.84	3.79	4892	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2161	11.21	0.84	12	0.19	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5170	-4.35	20250220	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
22	20250225	120911	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4975	-20	5	-0.40	343694665	69547	70.86	4920	5020	4900	6490	3500	4995	4941.90	3.79	3378	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2174	11.28	0.85	12	0.16	441.00	5880.00	7250	20240610	-31.38	3990	20241210	24.69	5170	-3.77	20250220	4365	13.97	20250102	7250	-31.38	20240610	3990	24.69	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
23	20250225	110910	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4975	-20	5	-0.40	239975565	48619	49.54	4920	4980	4900	6490	3500	4995	4935.84	3.79	6567	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2174	11.28	0.85	12	0.11	441.00	5880.00	7250	20240610	-31.38	3990	20241210	24.69	5170	-3.77	20250220	4365	13.97	20250102	7250	-31.38	20240610	3990	24.69	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
24	20250225	100908	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4960	-35	5	-0.70	198362245	40234	40.99	4920	4980	4900	6490	3500	4995	4930.21	3.79	8351	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2167	11.25	0.84	12	0.09	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5170	-4.06	20250220	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
25	20250225	090915	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4960	-35	5	-0.70	56615050	11491	11.71	4920	4980	4900	6490	3500	4995	4926.90	3.79	4104	5101	5047	5006	4952	4911	5027	4932	44	1495	100	3590	5	1	43692624	2167	11.25	0.84	12	0.03	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5170	-4.06	20250220	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	1.91	N	144960	100	43 억	1654292	N	N	N	N
26	20250224	160904	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4995	-65	5	-1.28	488129205	97806	97.72	5050	5060	4965	6570	3550	5060	4990.79	3.76	9404	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2182	11.33	0.85	12	0.22	441.00	5880.00	7250	20240610	-31.10	3990	20241210	25.19	5170	-3.38	20250220	4365	14.43	20250102	7250	-31.10	20240610	3990	25.19	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
27	20250224	150903	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5010	-50	5	-0.99	437262970	87606	87.53	5050	5060	4965	6570	3550	5060	4991.24	3.76	8504	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	10	1	43692624	2189	11.36	0.85	12	0.20	441.00	5880.00	7250	20240610	-30.90	3990	20241210	25.56	5170	-3.09	20250220	4365	14.78	20250102	7250	-30.90	20240610	3990	25.56	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
28	20250224	140901	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4995	-65	5	-1.28	428058980	85768	85.69	5050	5060	4965	6570	3550	5060	4990.89	3.76	9131	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2182	11.33	0.85	12	0.20	441.00	5880.00	7250	20240610	-31.10	3990	20241210	25.19	5170	-3.38	20250220	4365	14.43	20250102	7250	-31.10	20240610	3990	25.19	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
29	20250224	130904	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4995	-65	5	-1.28	413019770	82759	82.69	5050	5060	4965	6570	3550	5060	4990.63	3.76	9144	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2182	11.33	0.85	12	0.19	441.00	5880.00	7250	20240610	-31.10	3990	20241210	25.19	5170	-3.38	20250220	4365	14.43	20250102	7250	-31.10	20240610	3990	25.19	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
30	20250224	120900	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4985	-75	5	-1.48	353801050	70929	70.87	5050	5060	4965	6570	3550	5060	4988.10	3.76	4159	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2178	11.30	0.85	12	0.16	441.00	5880.00	7250	20240610	-31.24	3990	20241210	24.94	5170	-3.58	20250220	4365	14.20	20250102	7250	-31.24	20240610	3990	24.94	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
31	20250224	110858	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4975	-85	5	-1.68	339495180	68054	68.00	5050	5060	4965	6570	3550	5060	4988.61	3.76	4206	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2174	11.28	0.85	12	0.16	441.00	5880.00	7250	20240610	-31.38	3990	20241210	24.69	5170	-3.77	20250220	4365	13.97	20250102	7250	-31.38	20240610	3990	24.69	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
32	20250224	100859	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4995	-65	5	-1.28	268941325	53893	53.85	5050	5060	4965	6570	3550	5060	4990.28	3.76	504	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	5	1	43692624	2182	11.33	0.85	12	0.12	441.00	5880.00	7250	20240610	-31.10	3990	20241210	25.19	5170	-3.38	20250220	4365	14.43	20250102	7250	-31.10	20240610	3990	25.19	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
33	20250224	090905	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5000	-60	5	-1.19	85892365	17161	17.15	5050	5060	4980	6570	3550	5060	5005.07	3.76	4146	5173	5116	5063	5006	4953	5090	4980	44	1510	100	3640	10	1	43692624	2185	11.34	0.85	12	0.04	441.00	5880.00	7250	20240610	-31.03	3990	20241210	25.31	5170	-3.29	20250220	4365	14.55	20250102	7250	-31.03	20240610	3990	25.31	20241210	1.93	N	144960	100	43 억	1644888	N	N	N	N
34	20250221	160857	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5060	-70	5	-1.36	501078560	99086	61.89	5120	5120	5010	6660	3600	5130	5057.00	3.74	10942	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2211	11.47	0.86	12	0.23	441.00	5880.00	7250	20240610	-30.21	3990	20241210	26.82	5170	-2.13	20250220	4365	15.92	20250102	7250	-30.21	20240610	3990	26.82	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
35	20250221	150900	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5070	-60	5	-1.17	479488900	94822	59.22	5120	5120	5010	6660	3600	5130	5056.73	3.74	10373	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2215	11.50	0.86	12	0.22	441.00	5880.00	7250	20240610	-30.07	3990	20241210	27.07	5170	-1.93	20250220	4365	16.15	20250102	7250	-30.07	20240610	3990	27.07	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
36	20250221	140900	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5070	-60	5	-1.17	390822390	77267	48.26	5120	5120	5010	6660	3600	5130	5058.08	3.74	332	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2215	11.50	0.86	12	0.18	441.00	5880.00	7250	20240610	-30.07	3990	20241210	27.07	5170	-1.93	20250220	4365	16.15	20250102	7250	-30.07	20240610	3990	27.07	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
37	20250221	130858	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5080	-50	5	-0.97	279700640	55246	34.51	5120	5120	5010	6660	3600	5130	5062.82	3.74	-2735	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2220	11.52	0.86	12	0.13	441.00	5880.00	7250	20240610	-29.93	3990	20241210	27.32	5170	-1.74	20250220	4365	16.38	20250102	7250	-29.93	20240610	3990	27.32	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
38	20250221	120859	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5080	-50	5	-0.97	244154050	48226	30.12	5120	5120	5010	6660	3600	5130	5062.70	3.74	-4731	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2220	11.52	0.86	12	0.11	441.00	5880.00	7250	20240610	-29.93	3990	20241210	27.32	5170	-1.74	20250220	4365	16.38	20250102	7250	-29.93	20240610	3990	27.32	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
39	20250221	110855	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5090	-40	5	-0.78	209917790	41486	25.91	5120	5120	5010	6660	3600	5130	5059.97	3.74	-2038	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2224	11.54	0.87	12	0.09	441.00	5880.00	7250	20240610	-29.79	3990	20241210	27.57	5170	-1.55	20250220	4365	16.61	20250102	7250	-29.79	20240610	3990	27.57	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
40	20250221	100857	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5070	-60	5	-1.17	186652640	36892	23.04	5120	5120	5010	6660	3600	5130	5059.43	3.74	-3100	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2215	11.50	0.86	12	0.08	441.00	5880.00	7250	20240610	-30.07	3990	20241210	27.07	5170	-1.93	20250220	4365	16.15	20250102	7250	-30.07	20240610	3990	27.07	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
41	20250221	090900	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5060	-70	5	-1.36	27905460	5503	3.44	5120	5120	5040	6660	3600	5130	5070.94	3.74	-2831	5236	5182	5116	5062	4996	5210	5090	44	1530	100	3690	10	1	43692624	2211	11.47	0.86	12	0.01	441.00	5880.00	7250	20240610	-30.21	3990	20241210	26.82	5170	-2.13	20250220	4365	15.92	20250102	7250	-30.21	20240610	3990	26.82	20241210	1.95	N	144960	100	43 억	1633801	N	N	N	N
42	20250220	160853	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5130	30	2	0.59	814125310	158822	76.05	5120	5170	5050	6630	3570	5100	5126.02	3.75	-5457	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2241	11.63	0.87	12	0.36	441.00	5880.00	7250	20240610	-29.24	3990	20241210	28.57	5170	-0.77	20250220	4365	17.53	20250102	7250	-29.24	20240610	3990	28.57	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
43	20250220	150856	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5100	0	3	0.00	800699180	156200	74.79	5120	5170	5050	6630	3570	5100	5126.12	3.75	-5614	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2228	11.56	0.87	12	0.36	441.00	5880.00	7250	20240610	-29.66	3990	20241210	27.82	5170	-1.35	20250220	4365	16.84	20250102	7250	-29.66	20240610	3990	27.82	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
44	20250220	140856	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5090	-10	5	-0.20	719404320	140237	67.15	5120	5170	5070	6630	3570	5100	5129.92	3.75	-4253	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2224	11.54	0.87	12	0.32	441.00	5880.00	7250	20240610	-29.79	3990	20241210	27.57	5170	-1.55	20250220	4365	16.61	20250102	7250	-29.79	20240610	3990	27.57	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
45	20250220	130853	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5120	20	2	0.39	665862130	129755	62.13	5120	5170	5070	6630	3570	5100	5131.69	3.75	-4601	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2237	11.61	0.87	12	0.30	441.00	5880.00	7250	20240610	-29.38	3990	20241210	28.32	5170	-0.97	20250220	4365	17.30	20250102	7250	-29.38	20240610	3990	28.32	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
46	20250220	120855	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5130	30	2	0.59	613881030	119602	57.27	5120	5170	5070	6630	3570	5100	5132.70	3.75	-7656	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2241	11.63	0.87	12	0.27	441.00	5880.00	7250	20240610	-29.24	3990	20241210	28.57	5170	-0.77	20250220	4365	17.53	20250102	7250	-29.24	20240610	3990	28.57	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
47	20250220	110854	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5170	70	2	1.37	545540800	106309	50.90	5120	5170	5070	6630	3570	5100	5131.65	3.75	-11593	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2259	11.72	0.88	12	0.24	441.00	5880.00	7250	20240610	-28.69	3990	20241210	29.57	5170	0.00	20250220	4365	18.44	20250102	7250	-28.69	20240610	3990	29.57	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
48	20250220	100854	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5090	-10	5	-0.20	486981280	94902	45.44	5120	5170	5070	6630	3570	5100	5131.41	3.75	-11511	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2224	11.54	0.87	12	0.22	441.00	5880.00	7250	20240610	-29.79	3990	20241210	27.57	5170	-1.55	20250220	4365	16.61	20250102	7250	-29.79	20240610	3990	27.57	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
49	20250220	090858	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5160	60	2	1.18	176528960	34449	16.49	5120	5160	5080	6630	3570	5100	5124.36	3.75	-16626	5280	5190	5070	4980	4860	5235	5025	44	1530	100	3670	10	1	43692624	2255	11.70	0.88	12	0.08	441.00	5880.00	7250	20240610	-28.83	3990	20241210	29.32	5160	0.00	20250219	4365	18.21	20250102	7250	-28.83	20240610	3990	29.32	20241210	1.93	N	144960	100	43 억	1639174	N	N	N	N
50	20250219	160851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5100	115	2	2.31	1060551100	208481	267.05	4965	5160	4950	6480	3490	4985	5087.04	3.71	16442	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2228	11.56	0.87	12	0.48	441.00	5880.00	7250	20240610	-29.66	3990	20241210	27.82	5160	-1.16	20250219	4365	16.84	20250102	7250	-29.66	20240610	3990	27.82	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
51	20250219	150853	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5100	115	2	2.31	1003858930	197378	252.83	4965	5160	4950	6480	3490	4985	5085.97	3.71	17628	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2228	11.56	0.87	12	0.45	441.00	5880.00	7250	20240610	-29.66	3990	20241210	27.82	5160	-1.16	20250219	4365	16.84	20250102	7250	-29.66	20240610	3990	27.82	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
52	20250219	140849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5080	95	2	1.91	927467000	182370	233.60	4965	5160	4950	6480	3490	4985	5085.63	3.71	16912	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2220	11.52	0.86	12	0.42	441.00	5880.00	7250	20240610	-29.93	3990	20241210	27.32	5160	-1.55	20250219	4365	16.38	20250102	7250	-29.93	20240610	3990	27.32	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
53	20250219	130851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5100	115	2	2.31	813384330	159917	204.84	4965	5160	4950	6480	3490	4985	5086.29	3.71	13660	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2228	11.56	0.87	12	0.37	441.00	5880.00	7250	20240610	-29.66	3990	20241210	27.82	5160	-1.16	20250219	4365	16.84	20250102	7250	-29.66	20240610	3990	27.82	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
54	20250219	120849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5110	125	2	2.51	753907840	148268	189.92	4965	5160	4950	6480	3490	4985	5084.76	3.71	14281	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2233	11.59	0.87	12	0.34	441.00	5880.00	7250	20240610	-29.52	3990	20241210	28.07	5160	-0.97	20250219	4365	17.07	20250102	7250	-29.52	20240610	3990	28.07	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
55	20250219	110851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5130	145	2	2.91	701324200	137997	176.76	4965	5160	4950	6480	3490	4985	5082.17	3.71	12302	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2241	11.63	0.87	12	0.32	441.00	5880.00	7250	20240610	-29.24	3990	20241210	28.57	5160	-0.58	20250219	4365	17.53	20250102	7250	-29.24	20240610	3990	28.57	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
56	20250219	100852	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5060	75	2	1.50	403125760	79518	101.86	4965	5140	4950	6480	3490	4985	5069.62	3.71	5434	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2211	11.47	0.86	12	0.18	441.00	5880.00	7250	20240610	-30.21	3990	20241210	26.82	5140	0.00	20250214	4365	15.92	20250102	7250	-30.21	20240610	3990	26.82	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
57	20250219	090852	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5030	45	2	0.90	61632100	12314	15.77	4965	5030	4950	6480	3490	4985	5005.04	3.71	3529	5068	5026	4978	4936	4888	5002	4912	44	1495	100	3580	10	1	43692624	2198	11.41	0.86	12	0.03	441.00	5880.00	7250	20240610	-30.62	3990	20241210	26.07	5140	-2.14	20250214	4365	15.23	20250102	7250	-30.62	20240610	3990	26.07	20241210	1.99	N	144960	100	43 억	1622953	N	N	N	N
58	20250218	160848	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4985	-35	5	-0.70	387412750	78043	42.23	5020	5020	4930	6520	3520	5020	4964.09	3.72	-2486	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2178	11.30	0.85	12	0.18	441.00	5880.00	7250	20240610	-31.24	3990	20241210	24.94	5140	-3.02	20250214	4365	14.20	20250102	7250	-31.24	20240610	3990	24.94	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
59	20250218	150850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4970	-50	5	-1.00	373045215	75154	40.66	5020	5020	4930	6520	3520	5020	4963.74	3.72	-487	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2172	11.27	0.85	12	0.17	441.00	5880.00	7250	20240610	-31.45	3990	20241210	24.56	5140	-3.31	20250214	4365	13.86	20250102	7250	-31.45	20240610	3990	24.56	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
60	20250218	140851	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4960	-60	5	-1.20	346829675	69879	37.81	5020	5020	4930	6520	3520	5020	4963.29	3.72	-120	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2167	11.25	0.84	12	0.16	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5140	-3.50	20250214	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
61	20250218	130847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4970	-50	5	-1.00	318771630	64223	34.75	5020	5020	4930	6520	3520	5020	4963.51	3.72	-630	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2172	11.27	0.85	12	0.15	441.00	5880.00	7250	20240610	-31.45	3990	20241210	24.56	5140	-3.31	20250214	4365	13.86	20250102	7250	-31.45	20240610	3990	24.56	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
62	20250218	120849	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4990	-30	5	-0.60	291579430	58764	31.80	5020	5020	4930	6520	3520	5020	4961.87	3.72	202	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2180	11.32	0.85	12	0.13	441.00	5880.00	7250	20240610	-31.17	3990	20241210	25.06	5140	-2.92	20250214	4365	14.32	20250102	7250	-31.17	20240610	3990	25.06	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
63	20250218	110847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4965	-55	5	-1.10	241426135	48668	26.33	5020	5020	4930	6520	3520	5020	4960.68	3.72	-1859	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2169	11.26	0.84	12	0.11	441.00	5880.00	7250	20240610	-31.52	3990	20241210	24.44	5140	-3.40	20250214	4365	13.75	20250102	7250	-31.52	20240610	3990	24.44	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
64	20250218	100847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4970	-50	5	-1.00	199200930	40166	21.73	5020	5020	4930	6520	3520	5020	4959.44	3.72	2590	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2172	11.27	0.85	12	0.09	441.00	5880.00	7250	20240610	-31.45	3990	20241210	24.56	5140	-3.31	20250214	4365	13.86	20250102	7250	-31.45	20240610	3990	24.56	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
65	20250218	090850	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4980	-40	5	-0.80	39663040	7929	4.29	5020	5020	4980	6520	3520	5020	5002.28	3.72	-1170	5203	5111	4988	4896	4773	5157	4942	44	1500	100	3610	5	1	43692624	2176	11.29	0.85	12	0.02	441.00	5880.00	7250	20240610	-31.31	3990	20241210	24.81	5140	-3.11	20250214	4365	14.09	20250102	7250	-31.31	20240610	3990	24.81	20241210	2.00	N	144960	100	43 억	1625407	N	N	N	N
66	20250217	160847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5020	155	2	3.19	913184760	184203	22.08	4870	5080	4865	6320	3410	4865	4957.86	3.66	26871	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	10	1	43692624	2193	11.38	0.85	12	0.42	441.00	5880.00	7250	20240610	-30.76	3990	20241210	25.81	5140	-2.33	20250214	4365	15.01	20250102	7250	-30.76	20240610	3990	25.81	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
67	20250217	150846	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	5010	145	2	2.98	864508540	174495	20.92	4870	5080	4865	6320	3410	4865	4954.86	3.66	24187	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	10	1	43692624	2189	11.36	0.85	12	0.40	441.00	5880.00	7250	20240610	-30.90	3990	20241210	25.56	5140	-2.53	20250214	4365	14.78	20250102	7250	-30.90	20240610	3990	25.56	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
68	20250217	140845	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4940	75	2	1.54	698142510	141129	16.92	4870	5080	4865	6320	3410	4865	4947.42	3.66	15474	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2158	11.20	0.84	12	0.32	441.00	5880.00	7250	20240610	-31.86	3990	20241210	23.81	5140	-3.89	20250214	4365	13.17	20250102	7250	-31.86	20240610	3990	23.81	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
69	20250217	130848	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4945	80	2	1.64	608793735	123060	14.75	4870	5080	4865	6320	3410	4865	4947.80	3.66	10689	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2161	11.21	0.84	12	0.28	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5140	-3.79	20250214	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
70	20250217	120848	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4960	95	2	1.95	553537530	111916	13.42	4870	5080	4865	6320	3410	4865	4946.74	3.66	9423	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2167	11.25	0.84	12	0.26	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5140	-3.50	20250214	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
71	20250217	110847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4960	95	2	1.95	520730435	105310	12.62	4870	5080	4865	6320	3410	4865	4945.50	3.66	10714	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2167	11.25	0.84	12	0.24	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5140	-3.50	20250214	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
72	20250217	100845	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4950	85	2	1.75	475613365	96200	11.53	4870	5080	4865	6320	3410	4865	4944.84	3.66	9630	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2163	11.22	0.84	12	0.22	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5140	-3.70	20250214	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
73	20250217	090847	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4930	65	2	1.34	240817235	48666	5.83	4870	5080	4865	6320	3410	4865	4950.12	3.66	7383	5238	5051	4953	4766	4668	5002	4717	44	1455	100	3500	5	1	43692624	2154	11.18	0.84	12	0.11	441.00	5880.00	7250	20240610	-32.00	3990	20241210	23.56	5140	-4.09	20250214	4365	12.94	20250102	7250	-32.00	20240610	3990	23.56	20241210	2.00	N	144960	100	43 억	1598470	N	N	N	N
74	20250214	160841	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	85	2	1.78	4141391305	831089	870.19	4885	5140	4855	6210	3350	4780	4983.12	3.72	-28854	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2126	11.03	0.83	12	1.90	441.00	5880.00	7250	20240610	-32.90	3990	20241210	21.93	5140	-5.35	20250214	4365	11.45	20250102	7250	-32.90	20240610	3990	21.93	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
75	20250214	150840	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4885	105	2	2.20	4006801660	803467	841.27	4885	5140	4870	6210	3350	4780	4986.89	3.72	-35513	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2134	11.08	0.83	12	1.84	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5140	-4.96	20250214	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
76	20250214	140841	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4945	165	2	3.45	3441436120	688394	720.78	4885	5140	4870	6210	3350	4780	4999.22	3.72	-48083	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2161	11.21	0.84	12	1.58	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5140	-3.79	20250214	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
77	20250214	130844	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4990	210	2	4.39	1025089000	206454	216.17	4885	5050	4875	6210	3350	4780	4965.22	3.72	18437	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2180	11.32	0.85	12	0.47	441.00	5880.00	7250	20240610	-31.17	3990	20241210	25.06	5050	-1.19	20250214	4365	14.32	20250102	7250	-31.17	20240610	3990	25.06	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
78	20250214	120841	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4935	155	2	3.24	871562890	175430	183.68	4885	5050	4875	6210	3350	4780	4968.15	3.72	14071	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2156	11.19	0.84	12	0.40	441.00	5880.00	7250	20240610	-31.93	3990	20241210	23.68	5050	-2.28	20250214	4365	13.06	20250102	7250	-31.93	20240610	3990	23.68	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
79	20250214	110838	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4915	135	2	2.82	826654630	166346	174.17	4885	5050	4875	6210	3350	4780	4969.49	3.72	13032	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2147	11.15	0.84	12	0.38	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5050	-2.67	20250214	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
80	20250214	100839	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4955	175	2	3.66	740415470	148857	155.86	4885	5050	4875	6210	3350	4780	4974.01	3.72	13164	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2165	11.24	0.84	12	0.34	441.00	5880.00	7250	20240610	-31.66	3990	20241210	24.19	5050	-1.88	20250214	4365	13.52	20250102	7250	-31.66	20240610	3990	24.19	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
81	20250214	090843	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4925	145	2	3.03	161512770	32796	34.34	4885	4975	4875	6210	3350	4780	4924.77	3.72	8354	4926	4852	4816	4742	4706	4835	4725	44	1430	100	3440	5	1	43692624	2152	11.17	0.84	12	0.08	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	4975	-1.01	20250214	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	2.02	N	144960	100	43 억	1626440	N	N	N	N
82	20250213	160833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	-30	5	-0.62	393743020	81774	111.05	4890	4890	4780	6250	3370	4810	4815.19	3.69	12379	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2089	10.84	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.07	3990	20241210	19.80	4905	-2.55	20250211	4365	9.51	20250102	7250	-34.07	20240610	3990	19.80	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
83	20250213	150835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-25	5	-0.52	358058300	74309	100.91	4890	4890	4785	6250	3370	4810	4818.51	3.69	12815	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2091	10.85	0.81	12	0.17	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4905	-2.45	20250211	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
84	20250213	140833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4800	-10	5	-0.21	321823765	66746	90.64	4890	4890	4795	6250	3370	4810	4821.62	3.69	12066	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2097	10.88	0.82	12	0.15	441.00	5880.00	7250	20240610	-33.79	3990	20241210	20.30	4905	-2.14	20250211	4365	9.97	20250102	7250	-33.79	20240610	3990	20.30	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
85	20250213	130833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	5	2	0.10	256957810	53233	72.29	4890	4890	4800	6250	3370	4810	4827.04	3.69	8693	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2104	10.92	0.82	12	0.12	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	4905	-1.83	20250211	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
86	20250213	120832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	5	2	0.10	220613215	45680	62.03	4890	4890	4800	6250	3370	4810	4829.54	3.69	9012	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2104	10.92	0.82	12	0.10	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	4905	-1.83	20250211	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
87	20250213	110832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	30	2	0.62	158366145	32805	44.55	4890	4890	4800	6250	3370	4810	4827.50	3.69	8683	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2115	10.98	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	4905	-1.33	20250211	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
88	20250213	100832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	20	2	0.42	81478740	16835	22.86	4890	4890	4815	6250	3370	4810	4839.84	3.69	3037	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2110	10.95	0.82	12	0.04	441.00	5880.00	7250	20240610	-33.38	3990	20241210	21.05	4905	-1.53	20250211	4365	10.65	20250102	7250	-33.38	20240610	3990	21.05	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
89	20250213	090829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	60	2	1.25	6502425	1334	1.81	4890	4890	4840	6250	3370	4810	4874.38	3.69	0	4916	4862	4806	4752	4696	4865	4755	44	1440	100	3460	5	1	43692624	2128	11.04	0.83	12	0.00	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	4905	-0.71	20250211	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.10	N	144960	100	43 억	1614061	N	N	N	N
90	20250212	160827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	0	3	0.00	352497825	73446	56.80	4810	4860	4750	6250	3370	4810	4799.41	3.70	-2502	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2102	10.91	0.82	12	0.17	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
91	20250212	150824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-20	5	-0.42	343077010	71486	55.29	4810	4860	4750	6250	3370	4810	4799.22	3.70	-2134	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2093	10.86	0.81	12	0.16	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4905	-2.34	20250211	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
92	20250212	140827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-20	5	-0.42	299238835	62337	48.21	4810	4860	4750	6250	3370	4810	4800.34	3.70	117	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2093	10.86	0.81	12	0.14	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4905	-2.34	20250211	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
93	20250212	130829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4795	-15	5	-0.31	273337690	56925	44.03	4810	4860	4750	6250	3370	4810	4801.72	3.70	4323	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2095	10.87	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.86	3990	20241210	20.18	4905	-2.24	20250211	4365	9.85	20250102	7250	-33.86	20240610	3990	20.18	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
94	20250212	120825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4825	15	2	0.31	238536395	49675	38.42	4810	4860	4750	6250	3370	4810	4801.94	3.70	5957	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2108	10.94	0.82	12	0.11	441.00	5880.00	7250	20240610	-33.45	3990	20241210	20.93	4905	-1.63	20250211	4365	10.54	20250102	7250	-33.45	20240610	3990	20.93	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
95	20250212	110824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4815	5	2	0.10	189319590	39445	30.51	4810	4860	4750	6250	3370	4810	4799.58	3.70	3019	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2104	10.92	0.82	12	0.09	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	4905	-1.83	20250211	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
96	20250212	100819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	0	3	0.00	173085640	36060	27.89	4810	4860	4750	6250	3370	4810	4799.93	3.70	2439	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2102	10.91	0.82	12	0.08	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
97	20250212	090812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	-60	5	-1.25	28074915	5831	4.51	4810	4840	4750	6250	3370	4810	4814.77	3.70	-2545	4976	4892	4821	4737	4666	4857	4702	44	1440	100	3460	5	1	43692624	2075	10.77	0.81	12	0.01	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4905	-3.16	20250211	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.15	N	144960	100	43 억	1616013	N	N	N	N
98	20250211	160829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4810	25	2	0.52	622531310	128844	120.88	4820	4905	4750	6220	3350	4785	4831.67	3.69	2783	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2102	10.91	0.82	12	0.29	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	4905	-1.94	20250211	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
99	20250211	150828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	65	2	1.36	590761090	122251	114.69	4820	4905	4750	6220	3350	4785	4832.36	3.69	2720	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2119	11.00	0.82	12	0.28	441.00	5880.00	7250	20240610	-33.10	3990	20241210	21.55	4905	-1.12	20250211	4365	11.11	20250102	7250	-33.10	20240610	3990	21.55	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
100	20250211	140829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	55	2	1.15	520806350	107831	101.16	4820	4905	4750	6220	3350	4785	4829.84	3.69	1641	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2115	10.98	0.82	12	0.25	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	4905	-1.33	20250211	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
101	20250211	130828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	45	2	0.94	440025695	91093	85.46	4820	4905	4750	6220	3350	4785	4830.51	3.69	-4258	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2110	10.95	0.82	12	0.21	441.00	5880.00	7250	20240610	-33.38	3990	20241210	21.05	4905	-1.53	20250211	4365	10.65	20250102	7250	-33.38	20240610	3990	21.05	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
102	20250211	120826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	50	2	1.04	419079110	86766	81.40	4820	4905	4750	6220	3350	4785	4829.99	3.69	-3570	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2113	10.96	0.82	12	0.20	441.00	5880.00	7250	20240610	-33.31	3990	20241210	21.18	4905	-1.43	20250211	4365	10.77	20250102	7250	-33.31	20240610	3990	21.18	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
103	20250211	110828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	85	2	1.78	300642270	62300	58.45	4820	4905	4750	6220	3350	4785	4825.72	3.69	2917	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2128	11.04	0.83	12	0.14	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	4905	-0.71	20250211	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
104	20250211	100828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	0	3	0.00	116431540	24368	22.86	4820	4820	4750	6220	3350	4785	4778.05	3.69	-1438	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2091	10.85	0.81	12	0.06	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
105	20250211	090831	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	5	2	0.10	29816785	6197	5.81	4820	4820	4780	6220	3350	4785	4811.49	3.69	-2572	4878	4831	4743	4696	4608	4855	4720	44	1435	100	3440	5	1	43692624	2093	10.86	0.81	12	0.01	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	4860	-1.44	20250122	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.17	N	144960	100	43 억	1613548	N	N	N	N
106	20250210	160824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	55	2	1.16	504364650	106467	95.41	4740	4790	4655	6140	3315	4730	4737.31	3.66	15435	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2091	10.85	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
107	20250210	150823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4770	40	2	0.85	453340080	95772	85.82	4740	4790	4655	6140	3315	4730	4733.55	3.66	12113	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2084	10.82	0.81	12	0.22	441.00	5880.00	7250	20240610	-34.21	3990	20241210	19.55	4860	-1.85	20250122	4365	9.28	20250102	7250	-34.21	20240610	3990	19.55	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
108	20250210	140821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	35	2	0.74	361017680	76398	68.46	4740	4785	4655	6140	3315	4730	4725.47	3.66	5014	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2082	10.80	0.81	12	0.17	441.00	5880.00	7250	20240610	-34.28	3990	20241210	19.42	4860	-1.95	20250122	4365	9.16	20250102	7250	-34.28	20240610	3990	19.42	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
109	20250210	130824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	20	2	0.42	294285220	62410	55.93	4740	4775	4655	6140	3315	4730	4715.28	3.66	7085	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2075	10.77	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.48	3990	20241210	19.05	4860	-2.26	20250122	4365	8.82	20250102	7250	-34.48	20240610	3990	19.05	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
110	20250210	120820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	15	2	0.32	280170205	59434	53.26	4740	4775	4655	6140	3315	4730	4713.89	3.66	6681	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2073	10.76	0.81	12	0.14	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
111	20250210	110817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4735	5	2	0.11	188237090	40009	35.85	4740	4740	4655	6140	3315	4730	4704.68	3.66	1558	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2069	10.74	0.81	12	0.09	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4860	-2.57	20250122	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
112	20250210	100817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	-25	5	-0.53	130228135	27718	24.84	4740	4740	4655	6140	3315	4730	4697.98	3.66	-2615	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2056	10.67	0.80	12	0.06	441.00	5880.00	7250	20240610	-35.10	3990	20241210	17.92	4860	-3.19	20250122	4365	7.79	20250102	7250	-35.10	20240610	3990	17.92	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
113	20250210	090814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4675	-55	5	-1.16	35724015	7570	6.78	4740	4740	4675	6140	3315	4730	4718.71	3.66	-5381	4903	4816	4738	4651	4573	4860	4695	44	1410	100	3400	5	1	43692624	2043	10.60	0.80	12	0.02	441.00	5880.00	7250	20240610	-35.52	3990	20241210	17.17	4860	-3.81	20250122	4365	7.10	20250102	7250	-35.52	20240610	3990	17.17	20241210	2.21	N	144960	100	43 억	1597849	N	N	N	N
114	20250207	160808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	10	2	0.21	527412615	111025	179.06	4720	4825	4660	6130	3305	4720	4750.40	3.61	22412	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2067	10.73	0.80	12	0.25	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
115	20250207	150810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	25	2	0.53	504718105	106229	171.32	4720	4825	4660	6130	3305	4720	4751.23	3.61	21863	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2073	10.76	0.81	12	0.24	441.00	5880.00	7250	20240610	-34.55	3990	20241210	18.92	4860	-2.37	20250122	4365	8.71	20250102	7250	-34.55	20240610	3990	18.92	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
116	20250207	140809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	35	2	0.74	418441970	88078	142.05	4720	4825	4660	6130	3305	4720	4750.81	3.61	16092	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2078	10.78	0.81	12	0.20	441.00	5880.00	7250	20240610	-34.41	3990	20241210	19.17	4860	-2.16	20250122	4365	8.93	20250102	7250	-34.41	20240610	3990	19.17	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
117	20250207	130808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	60	2	1.27	330649610	69602	112.25	4720	4825	4660	6130	3305	4720	4750.58	3.61	12097	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2089	10.84	0.81	12	0.16	441.00	5880.00	7250	20240610	-34.07	3990	20241210	19.80	4860	-1.65	20250122	4365	9.51	20250102	7250	-34.07	20240610	3990	19.80	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
118	20250207	120807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	65	2	1.38	208258670	44113	71.14	4720	4785	4660	6130	3305	4720	4721.03	3.61	13076	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2091	10.85	0.81	12	0.10	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	4860	-1.54	20250122	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
119	20250207	110805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4735	15	2	0.32	149956770	31864	51.39	4720	4745	4660	6130	3305	4720	4706.15	3.61	4562	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2069	10.74	0.81	12	0.07	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	4860	-2.57	20250122	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
120	20250207	100807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	10	2	0.21	121870320	25908	41.78	4720	4735	4660	6130	3305	4720	4703.96	3.61	3872	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2067	10.73	0.80	12	0.06	441.00	5880.00	7250	20240610	-34.76	3990	20241210	18.55	4860	-2.67	20250122	4365	8.36	20250102	7250	-34.76	20240610	3990	18.55	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
121	20250207	090813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	-10	5	-0.21	7209505	1535	2.48	4720	4720	4680	6130	3305	4720	4696.75	3.61	660	4820	4770	4670	4620	4520	4795	4645	44	1410	100	3390	5	1	43692624	2058	10.68	0.80	12	0.00	441.00	5880.00	7250	20240610	-35.03	3990	20241210	18.05	4860	-3.09	20250122	4365	7.90	20250102	7250	-35.03	20240610	3990	18.05	20241210	2.22	N	144960	100	43 억	1575332	N	N	N	N
122	20250206	160747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	130	2	2.83	283210600	60877	124.51	4625	4720	4570	5960	3215	4590	4652.18	3.57	15477	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2062	10.70	0.80	12	0.14	441.00	5880.00	7250	20240610	-34.90	3990	20241210	18.30	4860	-2.88	20250122	4365	8.13	20250102	7250	-34.90	20240610	3990	18.30	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
123	20250206	150753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	80	2	1.74	201598275	43511	88.99	4625	4680	4570	5960	3215	4590	4633.27	3.57	9013	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2040	10.59	0.79	12	0.10	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	4860	-3.91	20250122	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
124	20250206	140753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4655	65	2	1.42	182607670	39441	80.67	4625	4680	4570	5960	3215	4590	4629.89	3.57	5581	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2034	10.56	0.79	12	0.09	441.00	5880.00	7250	20240610	-35.79	3990	20241210	16.67	4860	-4.22	20250122	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
125	20250206	130750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4680	90	2	1.96	172300935	37230	76.14	4625	4680	4570	5960	3215	4590	4628.01	3.57	5428	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2045	10.61	0.80	12	0.09	441.00	5880.00	7250	20240610	-35.45	3990	20241210	17.29	4860	-3.70	20250122	4365	7.22	20250102	7250	-35.45	20240610	3990	17.29	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
126	20250206	120747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4630	40	2	0.87	132755255	28758	58.82	4625	4660	4570	5960	3215	4590	4616.29	3.57	-667	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2023	10.50	0.79	12	0.07	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	4860	-4.73	20250122	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
127	20250206	110742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4625	35	2	0.76	72809085	15825	32.37	4625	4625	4570	5960	3215	4590	4600.89	3.57	-6647	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2021	10.49	0.79	12	0.04	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	4860	-4.84	20250122	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
128	20250206	100743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4615	25	2	0.54	39182090	8522	17.43	4625	4625	4570	5960	3215	4590	4597.76	3.57	-3711	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2016	10.46	0.78	12	0.02	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	4860	-5.04	20250122	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
129	20250206	090753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4600	10	2	0.22	4871350	1058	2.16	4625	4625	4595	5960	3215	4590	4604.30	3.57	-409	4656	4622	4576	4542	4496	4640	4560	44	1370	100	3300	5	1	43692624	2010	10.43	0.78	12	0.00	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	4860	-5.35	20250122	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	2.26	N	144960	100	43 억	1560064	N	N	N	N
130	20250205	160740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	60	2	1.32	223241745	48817	79.32	4535	4610	4530	5880	3175	4530	4573.03	3.53	17415	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2005	10.41	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	4860	-5.56	20250122	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
131	20250205	150744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	40	2	0.88	220483290	48216	78.35	4535	4610	4530	5880	3175	4530	4572.82	3.53	17705	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1997	10.36	0.78	12	0.11	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4860	-5.97	20250122	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
132	20250205	140742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	45	2	0.99	202027380	44180	71.79	4535	4610	4530	5880	3175	4530	4572.82	3.53	15803	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1999	10.37	0.78	12	0.10	441.00	5880.00	7250	20240610	-36.90	3990	20241210	14.66	4860	-5.86	20250122	4365	4.81	20250102	7250	-36.90	20240610	3990	14.66	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
133	20250205	130741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	75	2	1.66	186447780	40779	66.26	4535	4610	4530	5880	3175	4530	4572.15	3.53	15387	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2012	10.44	0.78	12	0.09	441.00	5880.00	7250	20240610	-36.48	3990	20241210	15.41	4860	-5.25	20250122	4365	5.50	20250102	7250	-36.48	20240610	3990	15.41	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
134	20250205	120746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	60	2	1.32	167081505	36560	59.41	4535	4610	4530	5880	3175	4530	4570.06	3.53	14384	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	2005	10.41	0.78	12	0.08	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	4860	-5.56	20250122	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
135	20250205	110741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4555	25	2	0.55	109374300	23983	38.97	4535	4595	4530	5880	3175	4530	4560.49	3.53	4255	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1990	10.33	0.77	12	0.05	441.00	5880.00	7250	20240610	-37.17	3990	20241210	14.16	4860	-6.28	20250122	4365	4.35	20250102	7250	-37.17	20240610	3990	14.16	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
136	20250205	100750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4560	30	2	0.66	67684405	14811	24.07	4535	4595	4535	5880	3175	4530	4569.87	3.53	4162	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1992	10.34	0.78	12	0.03	441.00	5880.00	7250	20240610	-37.10	3990	20241210	14.29	4860	-6.17	20250122	4365	4.47	20250102	7250	-37.10	20240610	3990	14.29	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
137	20250205	090753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	40	2	0.88	9690555	2122	3.45	4535	4580	4535	5880	3175	4530	4566.71	3.53	-14	4603	4566	4498	4461	4393	4585	4480	44	1350	100	3260	5	1	43692624	1997	10.36	0.78	12	0.00	441.00	5880.00	7250	20240610	-36.97	3990	20241210	14.54	4860	-5.97	20250122	4365	4.70	20250102	7250	-36.97	20240610	3990	14.54	20241210	2.15	N	144960	100	43 억	1541510	N	N	N	N
138	20250204	160724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4530	110	2	2.49	277077350	61541	40.49	4430	4535	4430	5740	3095	4420	4502.32	3.50	10902	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1979	10.27	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	4860	-6.79	20250122	4365	3.78	20250102	7250	-37.52	20240610	3990	13.53	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
139	20250204	150735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	85	2	1.92	268802610	59708	39.28	4430	4535	4430	5740	3095	4420	4501.95	3.50	11741	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1968	10.22	0.77	12	0.14	441.00	5880.00	7250	20240610	-37.86	3990	20241210	12.91	4860	-7.30	20250122	4365	3.21	20250102	7250	-37.86	20240610	3990	12.91	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
140	20250204	140734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	65	2	1.47	199850550	44377	29.19	4430	4535	4430	5740	3095	4420	4503.47	3.50	12549	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1960	10.17	0.76	12	0.10	441.00	5880.00	7250	20240610	-38.14	3990	20241210	12.41	4860	-7.72	20250122	4365	2.75	20250102	7250	-38.14	20240610	3990	12.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
141	20250204	130737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4520	100	2	2.26	134168785	29791	19.60	4430	4535	4430	5740	3095	4420	4503.67	3.50	14770	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1975	10.25	0.77	12	0.07	441.00	5880.00	7250	20240610	-37.66	3990	20241210	13.28	4860	-7.00	20250122	4365	3.55	20250102	7250	-37.66	20240610	3990	13.28	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
142	20250204	120744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	105	2	2.38	128962220	28639	18.84	4430	4535	4430	5740	3095	4420	4503.03	3.50	14623	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1977	10.26	0.77	12	0.07	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	4860	-6.89	20250122	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
143	20250204	110727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4515	95	2	2.15	119497280	26545	17.46	4430	4535	4430	5740	3095	4420	4501.69	3.50	13200	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1973	10.24	0.77	12	0.06	441.00	5880.00	7250	20240610	-37.72	3990	20241210	13.16	4860	-7.10	20250122	4365	3.44	20250102	7250	-37.72	20240610	3990	13.16	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
144	20250204	100732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4525	105	2	2.38	78787935	17549	11.55	4430	4530	4430	5740	3095	4420	4489.60	3.50	6992	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1977	10.26	0.77	12	0.04	441.00	5880.00	7250	20240610	-37.59	3990	20241210	13.41	4860	-6.89	20250122	4365	3.67	20250102	7250	-37.59	20240610	3990	13.41	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N
145	20250204	090734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	60	2	1.36	57825	13	0.01	4430	4495	4430	5740	3095	4420	4448.08	3.50	-2	4663	4541	4463	4341	4263	4502	4302	44	1320	100	3180	5	1	43692624	1957	10.16	0.76	12	0.00	441.00	5880.00	7250	20240610	-38.21	3990	20241210	12.28	4860	-7.82	20250122	4365	2.63	20250102	7250	-38.21	20240610	3990	12.28	20241210	2.09	N	144960	100	43 억	1531187	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History