KissMeData/264660/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	161121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14320	-820	5	-5.42	5119582360	348394	119.91	15410	15470	14300	19680	10600	15140	14695.83	0.73	3196	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1379	10.21	1.17	12	3.62	1403.00	12288.00	20450	20250219	-29.98	8173	20241209	75.21	20450	-29.98	20250219	9210	55.48	20250102	20450	-29.98	20250219	8250	73.58	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
3	20250227	151123	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14400	-740	5	-4.89	4890804340	332445	114.42	15410	15470	14300	19680	10600	15140	14711.51	0.73	-1502	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1386	10.26	1.17	12	3.45	1403.00	12288.00	20450	20250219	-29.58	8173	20241209	76.19	20450	-29.58	20250219	9210	56.35	20250102	20450	-29.58	20250219	8250	74.55	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
4	20250227	141124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14540	-600	5	-3.96	4236570090	286947	98.76	15410	15470	14390	19680	10600	15140	14764.18	0.73	-1355	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1400	10.36	1.18	12	2.98	1403.00	12288.00	20450	20250219	-28.90	8173	20241209	77.90	20450	-28.90	20250219	9210	57.87	20250102	20450	-28.90	20250219	8250	76.24	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
5	20250227	131122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14580	-560	5	-3.70	3963447070	268123	92.28	15410	15470	14390	19680	10600	15140	14782.08	0.73	-4177	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1404	10.39	1.19	12	2.78	1403.00	12288.00	20450	20250219	-28.70	8173	20241209	78.39	20450	-28.70	20250219	9210	58.31	20250102	20450	-28.70	20250219	8250	76.73	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
6	20250227	121119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14700	-440	5	-2.91	3776139900	255356	87.88	15410	15470	14390	19680	10600	15140	14787.63	0.73	-5601	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1415	10.48	1.20	12	2.65	1403.00	12288.00	20450	20250219	-28.12	8173	20241209	79.86	20450	-28.12	20250219	9210	59.61	20250102	20450	-28.12	20250219	8250	78.18	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
7	20250227	111128	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14550	-590	5	-3.90	3469650560	234373	80.66	15410	15470	14390	19680	10600	15140	14803.85	0.73	-5549	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1401	10.37	1.18	12	2.43	1403.00	12288.00	20450	20250219	-28.85	8173	20241209	78.03	20450	-28.85	20250219	9210	57.98	20250102	20450	-28.85	20250219	8250	76.36	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
8	20250227	101157	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14690	-450	5	-2.97	2094310990	139824	48.12	15410	15470	14630	19680	10600	15140	14978.09	0.73	-4647	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1414	10.47	1.20	12	1.45	1403.00	12288.00	20450	20250219	-28.17	8173	20241209	79.74	20450	-28.17	20250219	9210	59.50	20250102	20450	-28.17	20250219	8250	78.06	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
9	20250227	091209	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15380	240	2	1.59	359267470	23351	8.04	15410	15470	15300	19680	10600	15140	15386.44	0.73	2782	16060	15600	15310	14850	14560	15455	14705	48	4540	500	9680	10	1	9627896	1481	10.96	1.25	12	0.24	1403.00	12288.00	20450	20250219	-24.79	8173	20241209	88.18	20450	-24.79	20250219	9210	66.99	20250102	20450	-24.79	20250219	8250	86.42	20241209	5.43	N	264660	500	48 억	70542	N	N	2	N	N
10	20250226	161121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15140	-210	5	-1.37	4375047360	285459	20.53	15300	15770	15020	19950	10750	15350	15327.17	0.73	428	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1458	10.79	1.23	12	2.96	1403.00	12288.00	20450	20250219	-25.97	8173	20241209	85.24	20450	-25.97	20250219	9210	64.39	20250102	20450	-25.97	20250219	8250	83.52	20241209	5.55	N	264660	500	48 억	70123	N	N	2	N	N
11	20250226	151126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15270	-80	5	-0.52	4198382700	273813	19.69	15300	15770	15020	19950	10750	15350	15333.00	0.73	-818	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1470	10.88	1.24	12	2.84	1403.00	12288.00	20450	20250219	-25.33	8173	20241209	86.83	20450	-25.33	20250219	9210	65.80	20250102	20450	-25.33	20250219	8250	85.09	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
12	20250226	141124	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15040	-310	5	-2.02	3868429280	252021	18.12	15300	15770	15030	19950	10750	15350	15349.63	0.73	-2115	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1448	10.72	1.22	12	2.62	1403.00	12288.00	20450	20250219	-26.45	8173	20241209	84.02	20450	-26.45	20250219	9210	63.30	20250102	20450	-26.45	20250219	8250	82.30	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
13	20250226	131122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15350	0	3	0.00	3249042350	211297	15.19	15300	15770	15090	19950	10750	15350	15376.72	0.73	-2597	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1478	10.94	1.25	12	2.19	1403.00	12288.00	20450	20250219	-24.94	8173	20241209	87.81	20450	-24.94	20250219	9210	66.67	20250102	20450	-24.94	20250219	8250	86.06	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
14	20250226	121122	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15350	0	3	0.00	2957491230	192333	13.83	15300	15770	15090	19950	10750	15350	15377.00	0.73	-1712	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1478	10.94	1.25	12	2.00	1403.00	12288.00	20450	20250219	-24.94	8173	20241209	87.81	20450	-24.94	20250219	9210	66.67	20250102	20450	-24.94	20250219	8250	86.06	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
15	20250226	111121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15450	100	2	0.65	2527508300	164392	11.82	15300	15770	15090	19950	10750	15350	15374.96	0.73	439	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1488	11.01	1.26	12	1.71	1403.00	12288.00	20450	20250219	-24.45	8173	20241209	89.04	20450	-24.45	20250219	9210	67.75	20250102	20450	-24.45	20250219	8250	87.27	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
16	20250226	101118	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15510	160	2	1.04	1950919190	127207	9.15	15300	15770	15090	19950	10750	15350	15336.52	0.73	1724	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1493	11.05	1.26	12	1.32	1403.00	12288.00	20450	20250219	-24.16	8173	20241209	89.77	20450	-24.16	20250219	9210	68.40	20250102	20450	-24.16	20250219	8250	88.00	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
17	20250226	091129	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15370	20	2	0.13	821530140	53390	3.84	15300	15770	15200	19950	10750	15350	15387.68	0.73	2184	19436	17392	16346	14302	13256	16870	13780	48	4600	500	9820	10	1	9627896	1480	10.96	1.25	12	0.55	1403.00	12288.00	20450	20250219	-24.84	8173	20241209	88.06	20450	-24.84	20250219	9210	66.88	20250102	20450	-24.84	20250219	8250	86.30	20241209	5.55	N	264660	500	48 억	70123	N	N	0	N	N
18	20250225	161113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15350	-1730	5	-10.13	23772267220	1380424	683.94	17500	18390	15300	22200	11960	17080	17225.34	1.04	-28611	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1478	10.94	1.25	12	14.34	1403.00	12288.00	20450	20250219	-24.94	8173	20241209	87.81	20450	-24.94	20250219	9210	66.67	20250102	20450	-24.94	20250219	8250	86.06	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
19	20250225	151113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15540	-1540	5	-9.02	23161612640	1340816	664.31	17500	18390	15300	22200	11960	17080	17274.27	1.04	-30398	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1496	11.08	1.26	12	13.93	1403.00	12288.00	20450	20250219	-24.01	8173	20241209	90.14	20450	-24.01	20250219	9210	68.73	20250102	20450	-24.01	20250219	8250	88.36	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
20	20250225	141111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15890	-1190	5	-6.97	20557205740	1173398	581.36	17500	18390	15870	22200	11960	17080	17519.38	1.04	-28401	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1530	11.33	1.29	12	12.19	1403.00	12288.00	20450	20250219	-22.30	8173	20241209	94.42	20450	-22.30	20250219	9210	72.53	20250102	20450	-22.30	20250219	8250	92.61	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
21	20250225	131118	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16320	-760	5	-4.45	18809915010	1064714	527.52	17500	18390	16280	22200	11960	17080	17666.64	1.04	-27050	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1571	11.63	1.33	12	11.06	1403.00	12288.00	20450	20250219	-20.20	8173	20241209	99.68	20450	-20.20	20250219	9210	77.20	20250102	20450	-20.20	20250219	8250	97.82	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
22	20250225	121114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17100	20	2	0.12	16359066710	917063	454.36	17500	18390	17100	22200	11960	17080	17838.54	1.04	-30907	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1646	12.19	1.39	12	9.53	1403.00	12288.00	20450	20250219	-16.38	8173	20241209	109.23	20450	-16.38	20250219	9210	85.67	20250102	20450	-16.38	20250219	8250	107.27	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
23	20250225	111112	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17590	510	2	2.99	15298109920	855831	424.03	17500	18390	17210	22200	11960	17080	17875.15	1.04	-29743	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1694	12.54	1.43	12	8.89	1403.00	12288.00	20450	20250219	-13.99	8173	20241209	115.22	20450	-13.99	20250219	9210	90.99	20250102	20450	-13.99	20250219	8250	113.21	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
24	20250225	101111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17500	420	2	2.46	13708909720	765291	379.17	17500	18390	17210	22200	11960	17080	17913.33	1.04	-27355	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1685	12.47	1.42	12	7.95	1403.00	12288.00	20450	20250219	-14.43	8173	20241209	114.12	20450	-14.43	20250219	9210	90.01	20250102	20450	-14.43	20250219	8250	112.12	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
25	20250225	091117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17940	860	2	5.04	8026894630	445271	220.61	17500	18390	17410	22200	11960	17080	18026.99	1.04	-25785	17713	17396	17103	16786	16493	17555	16945	48	5120	500	10930	10	1	9627896	1727	12.79	1.46	12	4.62	1403.00	12288.00	20450	20250219	-12.27	8173	20241209	119.50	20450	-12.27	20250219	9210	94.79	20250102	20450	-12.27	20250219	8250	117.45	20241209	5.67	N	264660	500	48 억	99884	N	N	0	N	N
26	20250224	161104	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17080	-30	5	-0.18	2960125470	172927	59.79	16810	17420	16810	22200	11980	17110	17117.82	1.03	378	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1644	12.17	1.39	12	1.80	1403.00	12288.00	20450	20250219	-16.48	8173	20241209	108.98	20450	-16.48	20250219	9210	85.45	20250102	20450	-16.48	20250219	8250	107.03	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
27	20250224	151104	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17010	-100	5	-0.58	2615348590	152741	52.81	16810	17420	16810	22200	11980	17110	17122.78	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1638	12.12	1.38	12	1.59	1403.00	12288.00	20450	20250219	-16.82	8173	20241209	108.12	20450	-16.82	20250219	9210	84.69	20250102	20450	-16.82	20250219	8250	106.18	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
28	20250224	141102	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17020	-90	5	-0.53	2083051770	121452	41.99	16810	17420	16810	22200	11980	17110	17151.27	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1639	12.13	1.39	12	1.26	1403.00	12288.00	20450	20250219	-16.77	8173	20241209	108.25	20450	-16.77	20250219	9210	84.80	20250102	20450	-16.77	20250219	8250	106.30	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
29	20250224	131104	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17010	-100	5	-0.58	1848502690	107667	37.23	16810	17420	16810	22200	11980	17110	17168.76	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1638	12.12	1.38	12	1.12	1403.00	12288.00	20450	20250219	-16.82	8173	20241209	108.12	20450	-16.82	20250219	9210	84.69	20250102	20450	-16.82	20250219	8250	106.18	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
30	20250224	121101	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17400	290	2	1.69	1522142790	88591	30.63	16810	17420	16810	22200	11980	17110	17181.77	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1675	12.40	1.42	12	0.92	1403.00	12288.00	20450	20250219	-14.91	8173	20241209	112.90	20450	-14.91	20250219	9210	88.93	20250102	20450	-14.91	20250219	8250	110.91	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
31	20250224	111059	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17340	230	2	1.34	1171336050	68444	23.67	16810	17340	16810	22200	11980	17110	17113.79	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1669	12.36	1.41	12	0.71	1403.00	12288.00	20450	20250219	-15.21	8173	20241209	112.16	20450	-15.21	20250219	9210	88.27	20250102	20450	-15.21	20250219	8250	110.18	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
32	20250224	101058	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17110	0	3	0.00	859274810	50411	17.43	16810	17110	16810	22200	11980	17110	17045.25	1.03	-503	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1647	12.20	1.39	12	0.52	1403.00	12288.00	20450	20250219	-16.33	8173	20241209	109.35	20450	-16.33	20250219	9210	85.78	20250102	20450	-16.33	20250219	8250	107.39	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
33	20250224	091106	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16810	-300	5	-1.75	184319530	10963	3.79	16810	16810	16810	22200	11980	17110	16810.00	1.03	-9	18176	17642	17156	16622	16136	17910	16890	48	5090	500	10950	10	1	9627896	1618	11.98	1.37	12	0.11	1403.00	12288.00	20450	20250219	-17.80	8173	20241209	105.68	20450	-17.80	20250219	9210	82.52	20250102	20450	-17.80	20250219	8250	103.76	20241209	5.86	N	264660	500	48 억	99506	N	N	0	N	Y
34	20250221	161055	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17110	350	2	2.09	4519393450	262171	64.99	16680	17690	16670	21750	11740	16760	17243.71	1.02	1919	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1647	12.20	1.39	12	2.72	1403.00	12288.00	20450	20250219	-16.33	8173	20241209	109.35	20450	-16.33	20250219	9210	85.78	20250102	20450	-16.33	20250219	8250	107.39	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
35	20250221	151100	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17160	400	2	2.39	4118489040	238740	59.18	16680	17690	16670	21750	11740	16760	17255.81	1.02	1078	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1652	12.23	1.40	12	2.48	1403.00	12288.00	20450	20250219	-16.09	8173	20241209	109.96	20450	-16.09	20250219	9210	86.32	20250102	20450	-16.09	20250219	8250	108.00	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
36	20250221	141100	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17120	360	2	2.15	3787209780	219440	54.40	16680	17690	16670	21750	11740	16760	17263.91	1.02	878	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1648	12.20	1.39	12	2.28	1403.00	12288.00	20450	20250219	-16.28	8173	20241209	109.47	20450	-16.28	20250219	9210	85.88	20250102	20450	-16.28	20250219	8250	107.52	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
37	20250221	131059	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17300	540	2	3.22	3271480600	189039	46.86	16680	17690	16670	21750	11740	16760	17312.72	1.02	669	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1666	12.33	1.41	12	1.96	1403.00	12288.00	20450	20250219	-15.40	8173	20241209	111.67	20450	-15.40	20250219	9210	87.84	20250102	20450	-15.40	20250219	8250	109.70	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
38	20250221	121100	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17540	780	2	4.65	2730988900	157897	39.14	16680	17690	16670	21750	11740	16760	17304.11	1.02	461	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1689	12.50	1.43	12	1.64	1403.00	12288.00	20450	20250219	-14.23	8173	20241209	114.61	20450	-14.23	20250219	9210	90.45	20250102	20450	-14.23	20250219	8250	112.61	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
39	20250221	111055	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17570	810	2	4.83	1900115120	110730	27.45	16680	17570	16670	21750	11740	16760	17168.56	1.02	246	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1692	12.52	1.43	12	1.15	1403.00	12288.00	20450	20250219	-14.08	8173	20241209	114.98	20450	-14.08	20250219	9210	90.77	20250102	20450	-14.08	20250219	8250	112.97	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
40	20250221	101057	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16850	90	2	0.54	836725730	50031	12.40	16680	16850	16670	21750	11740	16760	16722.38	1.02	36	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1622	12.01	1.37	12	0.52	1403.00	12288.00	20450	20250219	-17.60	8173	20241209	106.17	20450	-17.60	20250219	9210	82.95	20250102	20450	-17.60	20250219	8250	104.24	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
41	20250221	091100	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16680	-80	5	-0.48	344029360	20614	5.11	16680	16680	16680	21750	11740	16760	16680.00	1.02	0	17706	17232	16946	16472	16186	17090	16330	48	4990	500	10720	10	1	9627896	1606	11.89	1.36	12	0.21	1403.00	12288.00	20450	20250219	-18.44	8173	20241209	104.09	20450	-18.44	20250219	9210	81.11	20250102	20450	-18.44	20250219	8250	102.18	20241209	4.71	N	264660	500	48 억	98665	N	N	0	N	Y
42	20250220	161050	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16760	-990	5	-5.58	6710822310	395150	5.78	17080	17420	16660	23050	12430	17750	16983.66	1.00	1084	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1614	11.95	1.36	12	4.10	1403.00	12288.00	20450	20250219	-18.04	8173	20241209	105.07	20450	-18.04	20250219	9210	81.98	20250102	20450	-18.04	20250219	8250	103.15	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
43	20250220	151055	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16960	-790	5	-4.45	6215865990	365618	5.35	17080	17420	16660	23050	12430	17750	17000.16	1.00	1309	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1633	12.09	1.38	12	3.80	1403.00	12288.00	20450	20250219	-17.07	8173	20241209	107.51	20450	-17.07	20250219	9210	84.15	20250102	20450	-17.07	20250219	8250	105.58	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
44	20250220	141055	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17120	-630	5	-3.55	5603686470	329642	4.82	17080	17420	16660	23050	12430	17750	16998.39	1.00	1309	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1648	12.20	1.39	12	3.42	1403.00	12288.00	20450	20250219	-16.28	8173	20241209	109.47	20450	-16.28	20250219	9210	85.88	20250102	20450	-16.28	20250219	8250	107.52	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
45	20250220	131051	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17150	-600	5	-3.38	5124792850	301649	4.42	17080	17420	16660	23050	12430	17750	16988.24	1.00	1952	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1651	12.22	1.40	12	3.13	1403.00	12288.00	20450	20250219	-16.14	8173	20241209	109.84	20450	-16.14	20250219	9210	86.21	20250102	20450	-16.14	20250219	8250	107.88	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
46	20250220	121053	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17420	-330	5	-1.86	4620075790	272421	3.99	17080	17420	16660	23050	12430	17750	16958.15	1.00	2252	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1677	12.42	1.42	12	2.83	1403.00	12288.00	20450	20250219	-14.82	8173	20241209	113.14	20450	-14.82	20250219	9210	89.14	20250102	20450	-14.82	20250219	8250	111.15	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
47	20250220	111052	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17060	-690	5	-3.89	3645873480	216358	3.17	17080	17080	16660	23050	12430	17750	16849.43	1.00	2347	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1643	12.16	1.39	12	2.25	1403.00	12288.00	20450	20250219	-16.58	8173	20241209	108.74	20450	-16.58	20250219	9210	85.23	20250102	20450	-16.58	20250219	8250	106.79	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
48	20250220	101053	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16720	-1030	5	-5.80	2727091740	162439	2.38	17080	17080	16660	23050	12430	17750	16786.01	1.00	2347	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1610	11.92	1.36	12	1.69	1403.00	12288.00	20450	20250219	-18.24	8173	20241209	104.58	20450	-18.24	20250219	9210	81.54	20250102	20450	-18.24	20250219	8250	102.67	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
49	20250220	091056	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17080	-670	5	-3.77	714590440	41822	0.61	17080	17080	17080	23050	12430	17750	17080.00	1.00	2445	22650	20200	18000	15550	13350	21425	16775	48	5300	500	11360	10	1	9627896	1644	12.17	1.39	12	0.43	1403.00	12288.00	20450	20250219	-16.48	8173	20241209	108.98	20450	-16.48	20250219	9210	85.45	20250102	20450	-16.48	20250219	8250	107.03	20241209	4.84	N	264660	500	48 억	96319	N	N	4	N	Y
50	20250219	161048	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	17750	1460	2	8.96	127853523580	6748306	648.42	16480	20450	15800	21150	11410	16290	18948.07	0.94	6238	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1709	12.65	1.44	12	70.09	1403.00	12288.00	20450	20250219	-13.20	8173	20241209	117.18	20450	-13.20	20250219	9210	92.73	20250102	20450	-13.20	20250219	8250	115.15	20241209	4.63	N	264660	500	48 억	90880	N	N	4	N	N
51	20250219	151052	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	17670	1380	2	8.47	125940973860	6640511	638.06	16480	20450	15800	21150	11410	16290	18965.55	0.94	9957	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1701	12.59	1.44	12	68.97	1403.00	12288.00	20450	20250219	-13.59	8173	20241209	116.20	20450	-13.59	20250219	9210	91.86	20250102	20450	-13.59	20250219	8250	114.18	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
52	20250219	141048	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	17700	1410	2	8.66	121333738490	6379208	612.96	16480	20450	15800	21150	11410	16290	19020.19	0.94	881	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1704	12.62	1.44	12	66.26	1403.00	12288.00	20450	20250219	-13.45	8173	20241209	116.57	20450	-13.45	20250219	9210	92.18	20250102	20450	-13.45	20250219	8250	114.55	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
53	20250219	131049	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	18490	2200	2	13.51	112423502190	5883063	565.28	16480	20450	15800	21150	11410	16290	19109.69	0.94	-12773	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1780	13.18	1.50	12	61.10	1403.00	12288.00	20450	20250219	-9.58	8173	20241209	126.23	20450	-9.58	20250219	9210	100.76	20250102	20450	-9.58	20250219	8250	124.12	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
54	20250219	121048	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	18680	2390	2	14.67	93513818550	4882704	469.16	16480	20450	15800	21150	11410	16290	19152.06	0.94	-15991	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1798	13.31	1.52	12	50.71	1403.00	12288.00	20450	20250219	-8.66	8173	20241209	128.56	20450	-8.66	20250219	9210	102.82	20250102	20450	-8.66	20250219	8250	126.42	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
55	20250219	111049	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	17340	1050	2	6.45	5684230920	344269	33.08	16480	17480	15800	21150	11410	16290	16511.02	0.94	25611	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1669	12.36	1.41	12	3.58	1403.00	12288.00	20210	20240430	-14.20	8173	20241209	112.16	17570	-1.31	20250210	9210	88.27	20250102	20400	-15.00	20240430	8250	110.18	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
56	20250219	101050	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16260	-30	5	-0.18	2319212680	141744	13.62	16480	16620	16100	21150	11410	16290	16361.98	0.94	2302	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1565	11.59	1.32	12	1.47	1403.00	12288.00	20210	20240430	-19.54	8173	20241209	98.95	17570	-7.46	20250210	9210	76.55	20250102	20400	-20.29	20240430	8250	97.09	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
57	20250219	091051	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16340	50	2	0.31	921538950	55999	5.38	16480	16620	16320	21150	11410	16290	16456.35	0.94	-7447	18083	17186	16313	15416	14543	17635	15865	48	4860	500	10420	10	1	9627896	1573	11.65	1.33	12	0.58	1403.00	12288.00	20210	20240430	-19.15	8173	20241209	99.93	17570	-7.00	20250210	9210	77.42	20250102	20400	-19.90	20240430	8250	98.06	20241209	4.63	N	264660	500	48 억	90880	N	N	0	N	N
58	20250218	161045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16290	470	2	2.97	17063396180	1034198	162.37	15650	17210	15440	20550	11080	15820	16499.44	0.86	5956	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1568	11.61	1.33	12	10.74	1403.00	12288.00	20210	20240430	-19.40	8173	20241209	99.31	17570	-7.29	20250210	9210	76.87	20250102	20400	-20.15	20240430	8250	97.45	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
59	20250218	151047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16260	440	2	2.78	16697281110	1011676	158.83	15650	17210	15440	20550	11080	15820	16504.68	0.86	6859	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1565	11.59	1.32	12	10.51	1403.00	12288.00	20210	20240430	-19.54	8173	20241209	98.95	17570	-7.46	20250210	9210	76.55	20250102	20400	-20.29	20240430	8250	97.09	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
60	20250218	141048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16510	690	2	4.36	15312783120	926988	145.54	15650	17210	15440	20550	11080	15820	16518.98	0.86	3094	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1590	11.77	1.34	12	9.63	1403.00	12288.00	20210	20240430	-18.31	8173	20241209	102.01	17570	-6.03	20250210	9210	79.26	20250102	20400	-19.07	20240430	8250	100.12	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
61	20250218	131045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16500	680	2	4.30	14121200670	854480	134.15	15650	17210	15440	20550	11080	15820	16526.21	0.86	-2599	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1589	11.76	1.34	12	8.88	1403.00	12288.00	20210	20240430	-18.36	8173	20241209	101.88	17570	-6.09	20250210	9210	79.15	20250102	20400	-19.12	20240430	8250	100.00	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
62	20250218	121048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16100	280	2	1.77	3499965210	220883	34.68	15650	16250	15440	20550	11080	15820	15845.35	0.86	15768	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1550	11.48	1.31	12	2.29	1403.00	12288.00	20210	20240430	-20.34	8173	20241209	96.99	17570	-8.37	20250210	9210	74.81	20250102	20400	-21.08	20240430	8250	95.15	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
63	20250218	111045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15920	100	2	0.63	2472312150	156886	24.63	15650	16080	15440	20550	11080	15820	15758.59	0.86	15833	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1533	11.35	1.30	12	1.63	1403.00	12288.00	20210	20240430	-21.23	8173	20241209	94.79	17570	-9.39	20250210	9210	72.86	20250102	20400	-21.96	20240430	8250	92.97	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
64	20250218	101044	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15800	-20	5	-0.13	1769457380	112725	17.70	15650	15940	15440	20550	11080	15820	15696.94	0.86	10269	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1521	11.26	1.29	12	1.17	1403.00	12288.00	20210	20240430	-21.82	8173	20241209	93.32	17570	-10.07	20250210	9210	71.55	20250102	20400	-22.55	20240430	8250	91.52	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
65	20250218	091048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15680	-140	5	-0.88	614282620	39504	6.20	15650	15680	15440	20550	11080	15820	15548.79	0.86	5134	16820	16320	15910	15410	15000	16570	15660	48	4730	500	10120	10	1	9627896	1510	11.18	1.28	12	0.41	1403.00	12288.00	20210	20240430	-22.41	8173	20241209	91.85	17570	-10.76	20250210	9210	70.25	20250102	20400	-23.14	20240430	8250	90.06	20241209	5.11	N	264660	500	48 억	82874	N	N	0	N	N
66	20250217	161045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15820	430	2	2.79	10103727640	633023	51.22	15620	16410	15500	20000	10780	15390	15961.38	0.90	-4429	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1523	11.28	1.29	12	6.57	1403.00	12288.00	20210	20240430	-21.72	8173	20241209	93.56	17570	-9.96	20250210	9210	71.77	20250102	20400	-22.45	20240430	8250	91.76	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
67	20250217	151043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15770	380	2	2.47	9793045850	613349	49.63	15620	16410	15500	20000	10780	15390	15966.51	0.90	-5136	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1518	11.24	1.28	12	6.37	1403.00	12288.00	20210	20240430	-21.97	8173	20241209	92.95	17570	-10.24	20250210	9210	71.23	20250102	20400	-22.70	20240430	8250	91.15	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
68	20250217	141041	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15810	420	2	2.73	9288807720	581432	47.04	15620	16410	15500	20000	10780	15390	15975.74	0.90	-7111	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1522	11.27	1.29	12	6.04	1403.00	12288.00	20210	20240430	-21.77	8173	20241209	93.44	17570	-10.02	20250210	9210	71.66	20250102	20400	-22.50	20240430	8250	91.64	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
69	20250217	131046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15990	600	2	3.90	8728228610	546046	44.18	15620	16410	15500	20000	10780	15390	15984.42	0.90	-4894	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1540	11.40	1.30	12	5.67	1403.00	12288.00	20210	20240430	-20.88	8173	20241209	95.64	17570	-8.99	20250210	9210	73.62	20250102	20400	-21.62	20240430	8250	93.82	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
70	20250217	121046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15870	480	2	3.12	8185534350	512056	41.43	15620	16410	15500	20000	10780	15390	15985.62	0.90	-5898	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1528	11.31	1.29	12	5.32	1403.00	12288.00	20210	20240430	-21.47	8173	20241209	94.18	17570	-9.68	20250210	9210	72.31	20250102	20400	-22.21	20240430	8250	92.36	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
71	20250217	111044	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15800	410	2	2.66	7551042050	471844	38.18	15620	16410	15500	20000	10780	15390	16003.26	0.90	-3907	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1521	11.26	1.29	12	4.90	1403.00	12288.00	20210	20240430	-21.82	8173	20241209	93.32	17570	-10.07	20250210	9210	71.55	20250102	20400	-22.55	20240430	8250	91.52	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
72	20250217	101041	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15870	480	2	3.12	6562949040	409330	33.12	15620	16410	15500	20000	10780	15390	16033.39	0.90	-7525	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1528	11.31	1.29	12	4.25	1403.00	12288.00	20210	20240430	-21.47	8173	20241209	94.18	17570	-9.68	20250210	9210	72.31	20250102	20400	-22.21	20240430	8250	92.36	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
73	20250217	091043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15770	380	2	2.47	1538690010	97076	7.85	15620	16150	15500	20000	10780	15390	15850.36	0.90	-1556	17503	16446	15473	14416	13443	16975	14945	48	4610	500	9840	10	1	9627896	1518	11.24	1.28	12	1.01	1403.00	12288.00	20210	20240430	-21.97	8173	20241209	92.95	17570	-10.24	20250210	9210	71.23	20250102	20400	-22.70	20240430	8250	91.15	20241209	4.94	N	264660	500	48 억	86880	N	N	1	N	N
74	20250214	161036	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15390	470	2	3.15	19207904570	1218559	295.73	14600	16530	14500	19390	10450	14920	15765.20	0.93	-1944	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1482	10.97	1.25	12	12.66	1403.00	12288.00	20210	20240430	-23.85	8173	20241209	88.30	17570	-12.41	20250210	9210	67.10	20250102	20400	-24.56	20240430	8250	86.55	20241209	4.86	N	264660	500	48 억	89444	N	N	1	N	N
75	20250214	151036	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15250	330	2	2.21	18809486610	1192561	289.42	14600	16530	14500	19390	10450	14920	15772.62	0.93	-3473	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1468	10.87	1.24	12	12.39	1403.00	12288.00	20210	20240430	-24.54	8173	20241209	86.59	17570	-13.20	20250210	9210	65.58	20250102	20400	-25.25	20240430	8250	84.85	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
76	20250214	141037	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15490	570	2	3.82	18027253100	1141836	277.11	14600	16530	14500	19390	10450	14920	15788.25	0.93	-2801	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1491	11.04	1.26	12	11.86	1403.00	12288.00	20210	20240430	-23.35	8173	20241209	89.53	17570	-11.84	20250210	9210	68.19	20250102	20400	-24.07	20240430	8250	87.76	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
77	20250214	131039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15220	300	2	2.01	16362955040	1034563	251.08	14600	16530	14500	19390	10450	14920	15816.63	0.93	18801	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1465	10.85	1.24	12	10.75	1403.00	12288.00	20210	20240430	-24.69	8173	20241209	86.22	17570	-13.38	20250210	9210	65.26	20250102	20400	-25.39	20240430	8250	84.48	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
78	20250214	121036	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15240	320	2	2.14	15951552980	1007574	244.53	14600	16530	14500	19390	10450	14920	15831.99	0.93	17942	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1467	10.86	1.24	12	10.47	1403.00	12288.00	20210	20240430	-24.59	8173	20241209	86.47	17570	-13.26	20250210	9210	65.47	20250102	20400	-25.29	20240430	8250	84.73	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
79	20250214	111033	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15550	630	2	4.22	15293907870	964641	234.11	14600	16530	14500	19390	10450	14920	15854.88	0.93	16609	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1497	11.08	1.27	12	10.02	1403.00	12288.00	20210	20240430	-23.06	8173	20241209	90.26	17570	-11.50	20250210	9210	68.84	20250102	20400	-23.77	20240430	8250	88.48	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
80	20250214	101033	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16090	1170	2	7.84	13472995350	848384	205.89	14600	16530	14500	19390	10450	14920	15881.21	0.93	35111	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1549	11.47	1.31	12	8.81	1403.00	12288.00	20210	20240430	-20.39	8173	20241209	96.87	17570	-8.42	20250210	9210	74.70	20250102	20400	-21.13	20240430	8250	95.03	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
81	20250214	091039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14950	30	2	0.20	352611370	24040	5.83	14600	14960	14500	19390	10450	14920	14663.58	0.93	4077	16846	15882	15026	14062	13206	15455	13635	48	4470	500	9540	10	1	9627896	1439	10.66	1.22	12	0.25	1403.00	12288.00	20210	20240430	-26.03	8173	20241209	82.92	17570	-14.91	20250210	9210	62.32	20250102	20400	-26.72	20240430	8250	81.21	20241209	4.86	N	264660	500	48 억	89444	N	N	19	N	N
82	20250213	161028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14920	-540	5	-3.49	5897077840	395490	101.11	15710	15990	14170	20050	10830	15460	14910.83	1.11	-17566	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1436	10.63	1.21	12	4.11	1403.00	12288.00	20210	20240430	-26.18	8173	20241209	82.55	17570	-15.08	20250210	9210	62.00	20250102	20400	-26.86	20240430	8250	80.85	20241209	4.25	N	264660	500	48 억	106923	N	N	19	N	N
83	20250213	151028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14880	-580	5	-3.75	5698109670	382145	97.70	15710	15990	14170	20050	10830	15460	14910.86	1.11	-17182	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1433	10.61	1.21	12	3.97	1403.00	12288.00	20210	20240430	-26.37	8173	20241209	82.06	17570	-15.31	20250210	9210	61.56	20250102	20400	-27.06	20240430	8250	80.36	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
84	20250213	141026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14940	-520	5	-3.36	5293828760	355037	90.77	15710	15990	14170	20050	10830	15460	14910.64	1.11	-15499	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1438	10.65	1.22	12	3.69	1403.00	12288.00	20210	20240430	-26.08	8173	20241209	82.80	17570	-14.97	20250210	9210	62.21	20250102	20400	-26.76	20240430	8250	81.09	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
85	20250213	131027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14830	-630	5	-4.08	4929910810	330608	84.53	15710	15990	14170	20050	10830	15460	14911.65	1.11	-15318	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1428	10.57	1.21	12	3.43	1403.00	12288.00	20210	20240430	-26.62	8173	20241209	81.45	17570	-15.59	20250210	9210	61.02	20250102	20400	-27.30	20240430	8250	79.76	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
86	20250213	121025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14700	-760	5	-4.92	4633253550	310555	79.40	15710	15990	14170	20050	10830	15460	14919.27	1.11	-15452	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1415	10.48	1.20	12	3.23	1403.00	12288.00	20210	20240430	-27.26	8173	20241209	79.86	17570	-16.33	20250210	9210	59.61	20250102	20400	-27.94	20240430	8250	78.18	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
87	20250213	111025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14830	-630	5	-4.08	4295086900	287571	73.52	15710	15990	14170	20050	10830	15460	14935.74	1.11	-16491	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1428	10.57	1.21	12	2.99	1403.00	12288.00	20210	20240430	-26.62	8173	20241209	81.45	17570	-15.59	20250210	9210	61.02	20250102	20400	-27.30	20240430	8250	79.76	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
88	20250213	101026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14680	-780	5	-5.05	3573106610	238985	61.10	15710	15990	14170	20050	10830	15460	14951.18	1.11	-11757	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1413	10.46	1.19	12	2.48	1403.00	12288.00	20210	20240430	-27.36	8173	20241209	79.62	17570	-16.45	20250210	9210	59.39	20250102	20400	-28.04	20240430	8250	77.94	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
89	20250213	091021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15270	-190	5	-1.23	1027715290	65557	16.76	15710	15990	15100	20050	10830	15460	15676.67	1.11	-8608	16213	15836	15393	15016	14573	15615	14795	48	4590	500	9890	10	1	9627896	1470	10.88	1.24	12	0.68	1403.00	12288.00	20210	20240430	-24.44	8173	20241209	86.83	17570	-13.09	20250210	9210	65.80	20250102	20400	-25.15	20240430	8250	85.09	20241209	4.25	N	264660	500	48 억	106923	N	N	0	N	N
90	20250212	161019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15460	-370	5	-2.34	5641011260	368591	27.24	15770	15770	14950	20550	11090	15830	15303.78	0.97	12911	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1488	11.02	1.26	12	3.83	1403.00	12288.00	20210	20240430	-23.50	8173	20241209	89.16	17570	-12.01	20250210	9210	67.86	20250102	20400	-24.22	20240430	8250	87.39	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
91	20250212	151016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15220	-610	5	-3.85	5405731100	353286	26.11	15770	15770	14950	20550	11090	15830	15301.17	0.97	14771	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1465	10.85	1.24	12	3.67	1403.00	12288.00	20210	20240430	-24.69	8173	20241209	86.22	17570	-13.38	20250210	9210	65.26	20250102	20400	-25.39	20240430	8250	84.48	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
92	20250212	141018	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15500	-330	5	-2.08	4902704470	320247	23.67	15770	15770	14950	20550	11090	15830	15309.00	0.97	15254	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1492	11.05	1.26	12	3.33	1403.00	12288.00	20210	20240430	-23.31	8173	20241209	89.65	17570	-11.78	20250210	9210	68.30	20250102	20400	-24.02	20240430	8250	87.88	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
93	20250212	131021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15160	-670	5	-4.23	4169106410	272529	20.14	15770	15770	14950	20550	11090	15830	15297.69	0.97	17113	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1460	10.81	1.23	12	2.83	1403.00	12288.00	20210	20240430	-24.99	8173	20241209	85.49	17570	-13.72	20250210	9210	64.60	20250102	20400	-25.69	20240430	8250	83.76	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
94	20250212	121017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15260	-570	5	-3.60	3842538280	251064	18.55	15770	15770	14950	20550	11090	15830	15304.85	0.97	15967	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1469	10.88	1.24	12	2.61	1403.00	12288.00	20210	20240430	-24.49	8173	20241209	86.71	17570	-13.15	20250210	9210	65.69	20250102	20400	-25.20	20240430	8250	84.97	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
95	20250212	111016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15450	-380	5	-2.40	3305371780	216328	15.99	15770	15770	14950	20550	11090	15830	15279.24	0.97	19724	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1488	11.01	1.26	12	2.25	1403.00	12288.00	20210	20240430	-23.55	8173	20241209	89.04	17570	-12.07	20250210	9210	67.75	20250102	20400	-24.26	20240430	8250	87.27	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
96	20250212	101010	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15250	-580	5	-3.66	2827844030	185129	13.68	15770	15770	14950	20550	11090	15830	15274.75	0.97	16998	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1468	10.87	1.24	12	1.92	1403.00	12288.00	20210	20240430	-24.54	8173	20241209	86.59	17570	-13.20	20250210	9210	65.58	20250102	20400	-25.25	20240430	8250	84.85	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
97	20250212	090942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15340	-490	5	-3.10	886178510	57317	4.24	15770	15770	15210	20550	11090	15830	15460.49	0.97	201	17390	16610	16190	15410	14990	16400	15200	48	4720	500	10130	10	1	9627896	1477	10.93	1.25	12	0.60	1403.00	12288.00	20210	20240430	-24.10	8173	20241209	87.69	17570	-12.69	20250210	9210	66.56	20250102	20400	-24.80	20240430	8250	85.94	20241209	3.21	N	264660	500	48 억	93790	N	N	2	N	N
98	20250211	161021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15830	-50	5	-0.31	21902291570	1339571	25.25	16100	16970	15770	20600	11120	15880	16353.13	0.74	21854	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1524	11.28	1.29	12	13.91	1403.00	12288.00	20210	20240430	-21.67	8173	20241209	93.69	17570	-9.90	20250210	9210	71.88	20250102	20400	-22.40	20240430	8250	91.88	20241209	2.43	N	264660	500	48 억	71026	N	N	2	N	N
99	20250211	151021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15830	-50	5	-0.31	21565322730	1318298	24.85	16100	16970	15770	20600	11120	15880	16360.72	0.74	22235	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1524	11.28	1.29	12	13.69	1403.00	12288.00	20210	20240430	-21.67	8173	20241209	93.69	17570	-9.90	20250210	9210	71.88	20250102	20400	-22.40	20240430	8250	91.88	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
100	20250211	141020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15880	0	3	0.00	20665889240	1261508	23.78	16100	16970	15810	20600	11120	15880	16384.37	0.74	24249	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1529	11.32	1.29	12	13.10	1403.00	12288.00	20210	20240430	-21.43	8173	20241209	94.30	17570	-9.62	20250210	9210	72.42	20250102	20400	-22.16	20240430	8250	92.48	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
101	20250211	131020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15960	80	2	0.50	19800881040	1207355	22.76	16100	16970	15810	20600	11120	15880	16402.90	0.74	29036	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1537	11.38	1.30	12	12.54	1403.00	12288.00	20210	20240430	-21.03	8173	20241209	95.28	17570	-9.16	20250210	9210	73.29	20250102	20400	-21.76	20240430	8250	93.45	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
102	20250211	121019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16130	250	2	1.57	19245070720	1172812	22.11	16100	16970	15810	20600	11120	15880	16412.15	0.74	27898	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1553	11.50	1.31	12	12.18	1403.00	12288.00	20210	20240430	-20.19	8173	20241209	97.36	17570	-8.20	20250210	9210	75.14	20250102	20400	-20.93	20240430	8250	95.52	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
103	20250211	111020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15920	40	2	0.25	18569749060	1130684	21.31	16100	16970	15810	20600	11120	15880	16426.46	0.74	29839	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1533	11.35	1.30	12	11.74	1403.00	12288.00	20210	20240430	-21.23	8173	20241209	94.79	17570	-9.39	20250210	9210	72.86	20250102	20400	-21.96	20240430	8250	92.97	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
104	20250211	101020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16410	530	2	3.34	16228016670	985020	18.57	16100	16970	15860	20600	11120	15880	16478.58	0.74	20705	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1580	11.70	1.34	12	10.23	1403.00	12288.00	20210	20240430	-18.80	8173	20241209	100.78	17570	-6.60	20250210	9210	78.18	20250102	20400	-19.56	20240430	8250	98.91	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
105	20250211	091024	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16190	310	2	1.95	2388538700	148222	2.79	16100	16370	15860	20600	11120	15880	16124.85	0.74	-1704	19493	17686	15763	13956	12033	18590	14860	48	4720	500	10160	10	1	9627896	1559	11.54	1.32	12	1.54	1403.00	12288.00	20210	20240430	-19.89	8173	20241209	98.09	17570	-7.85	20250210	9210	75.79	20250102	20400	-20.64	20240430	8250	96.24	20241209	2.43	N	264660	500	48 억	71026	N	N	0	N	N
106	20250210	161014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15880	1750	2	12.38	86317622330	5269174	311.91	13900	17570	13840	18360	9900	14130	16383.05	0.77	-3685	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1529	11.32	1.29	12	54.73	1403.00	12288.00	20210	20240430	-21.43	8173	20241209	94.30	17570	-9.62	20250210	9210	72.42	20250102	20400	-22.16	20240430	8250	92.48	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
107	20250210	151013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15790	1660	2	11.75	84928865520	5181025	306.69	13900	17570	13840	18360	9900	14130	16393.25	0.77	-8836	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1520	11.25	1.28	12	53.81	1403.00	12288.00	20210	20240430	-21.87	8173	20241209	93.20	17570	-10.13	20250210	9210	71.44	20250102	20400	-22.60	20240430	8250	91.39	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
108	20250210	141012	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16340	2210	2	15.64	80645896700	4915572	290.98	13900	17570	13840	18360	9900	14130	16407.22	0.77	-18549	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1573	11.65	1.33	12	51.06	1403.00	12288.00	20210	20240430	-19.15	8173	20241209	99.93	17570	-7.00	20250210	9210	77.42	20250102	20400	-19.90	20240430	8250	98.06	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
109	20250210	131015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16270	2140	2	15.15	73017194070	4450075	263.43	13900	17570	13840	18360	9900	14130	16409.20	0.77	-19396	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1566	11.60	1.32	12	46.22	1403.00	12288.00	20210	20240430	-19.50	8173	20241209	99.07	17570	-7.40	20250210	9210	76.66	20250102	20400	-20.25	20240430	8250	97.21	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
110	20250210	121010	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16360	2230	2	15.78	69565779970	4238684	250.91	13900	17570	13840	18360	9900	14130	16413.30	0.77	-16344	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1575	11.66	1.33	12	44.03	1403.00	12288.00	20210	20240430	-19.05	8173	20241209	100.17	17570	-6.89	20250210	9210	77.63	20250102	20400	-19.80	20240430	8250	98.30	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
111	20250210	111006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	16750	2620	2	18.54	57644544760	3512684	207.94	13900	17570	13840	18360	9900	14130	16411.82	0.77	-18086	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1613	11.94	1.36	12	36.48	1403.00	12288.00	20210	20240430	-17.12	8173	20241209	104.94	17570	-4.67	20250210	9210	81.87	20250102	20400	-17.89	20240430	8250	103.03	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
112	20250210	101006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14550	420	2	2.97	4111107410	282755	16.74	13900	14840	13840	18360	9900	14130	14542.67	0.77	9151	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1401	10.37	1.18	12	2.94	1403.00	12288.00	20210	20240430	-28.01	8173	20241209	78.03	15870	-8.32	20250207	9210	57.98	20250102	20400	-28.68	20240430	8250	76.36	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
113	20250210	091004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14730	600	2	4.25	1494322140	104026	6.16	13900	14750	13840	18360	9900	14130	14369.94	0.77	9551	16610	15370	14630	13390	12650	15000	13020	48	4230	500	9040	10	1	9627896	1418	10.50	1.20	12	1.08	1403.00	12288.00	20210	20240430	-27.12	8173	20241209	80.23	15870	-7.18	20250207	9210	59.93	20250102	20400	-27.79	20240430	8250	78.55	20241209	2.28	N	264660	500	48 억	73695	N	N	0	N	N
114	20250207	160955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14130	550	2	4.05	24938994330	1681103	192.99	15350	15870	13890	17650	9510	13580	14835.99	0.57	19408	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1360	10.07	1.15	12	17.46	1403.00	12288.00	20210	20240430	-30.08	8173	20241209	72.89	15870	-10.96	20250207	9210	53.42	20250102	20400	-30.74	20240430	8250	71.27	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
115	20250207	150957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14020	440	2	3.24	24457167950	1646829	189.06	15350	15870	13890	17650	9510	13580	14851.07	0.57	18126	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1350	9.99	1.14	12	17.10	1403.00	12288.00	20210	20240430	-30.63	8173	20241209	71.54	15870	-11.66	20250207	9210	52.23	20250102	20400	-31.27	20240430	8250	69.94	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
116	20250207	140957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14110	530	2	3.90	23279391830	1564095	179.56	15350	15870	13890	17650	9510	13580	14883.62	0.57	14834	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1358	10.06	1.15	12	16.25	1403.00	12288.00	20210	20240430	-30.18	8173	20241209	72.64	15870	-11.09	20250207	9210	53.20	20250102	20400	-30.83	20240430	8250	71.03	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
117	20250207	130954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14190	610	2	4.49	22094770820	1480076	169.92	15350	15870	14140	17650	9510	13580	14928.14	0.57	13637	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1366	10.11	1.15	12	15.37	1403.00	12288.00	20210	20240430	-29.79	8173	20241209	73.62	15870	-10.59	20250207	9210	54.07	20250102	20400	-30.44	20240430	8250	72.00	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
118	20250207	120953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14500	920	2	6.77	21122312780	1412212	162.12	15350	15870	14160	17650	9510	13580	14956.90	0.57	12976	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1396	10.33	1.18	12	14.67	1403.00	12288.00	20210	20240430	-28.25	8173	20241209	77.41	15870	-8.63	20250207	9210	57.44	20250102	20400	-28.92	20240430	8250	75.76	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
119	20250207	110951	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14580	1000	2	7.36	20584601280	1375205	157.88	15350	15870	14160	17650	9510	13580	14968.39	0.57	10137	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1404	10.39	1.19	12	14.28	1403.00	12288.00	20210	20240430	-27.86	8173	20241209	78.39	15870	-8.13	20250207	9210	58.31	20250102	20400	-28.53	20240430	8250	76.73	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
120	20250207	100956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	14610	1030	2	7.58	18157876550	1209629	138.87	15350	15870	14160	17650	9510	13580	15011.12	0.57	5640	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1407	10.41	1.19	12	12.56	1403.00	12288.00	20210	20240430	-27.71	8173	20241209	78.76	15870	-7.94	20250207	9210	58.63	20250102	20400	-28.38	20240430	8250	77.09	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
121	20250207	091001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	15020	1440	2	10.60	7161098340	466960	53.61	15350	15870	14940	17650	9510	13580	15335.58	0.57	1347	15686	14632	12846	11792	10006	15160	12320	48	4070	500	8690	10	1	9627896	1446	10.71	1.22	12	4.85	1403.00	12288.00	20210	20240430	-25.68	8173	20241209	83.78	15870	-5.36	20250207	9210	63.08	20250102	20400	-26.37	20240430	8250	82.06	20241209	2.28	N	264660	500	48 억	54952	N	N	0	N	N
122	20250206	160930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13580	2420	2	21.68	10622467870	803465	3696.81	11200	13900	11060	14500	7820	11160	13220.26	0.68	-10067	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1307	9.68	1.11	12	8.35	1403.00	12288.00	20210	20240430	-32.81	8173	20241209	66.16	13900	-2.30	20250206	9210	47.45	20250102	20400	-33.43	20240430	8250	64.61	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
123	20250206	150934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	13610	2450	2	21.95	7777017030	594460	2735.16	11200	13900	11060	14500	7820	11160	13082.49	0.68	-6743	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1310	9.70	1.11	12	6.17	1403.00	12288.00	20210	20240430	-32.66	8173	20241209	66.52	13900	-2.09	20250206	9210	47.77	20250102	20400	-33.28	20240430	8250	64.97	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
124	20250206	140935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11340	180	2	1.61	179710830	16058	73.88	11200	11480	11060	14500	7820	11160	11191.36	0.68	-2673	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1092	8.08	0.92	12	0.17	1403.00	12288.00	20210	20240430	-43.89	8173	20241209	38.75	12810	-11.48	20250117	9210	23.13	20250102	20400	-44.41	20240430	8250	37.45	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
125	20250206	130932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11100	-60	5	-0.54	129719770	11621	53.47	11200	11480	11060	14500	7820	11160	11162.53	0.68	-3008	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1069	7.91	0.90	12	0.12	1403.00	12288.00	20210	20240430	-45.08	8173	20241209	35.81	12810	-13.35	20250117	9210	20.52	20250102	20400	-45.59	20240430	8250	34.55	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
126	20250206	120929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11170	10	2	0.09	116165330	10402	47.86	11200	11480	11060	14500	7820	11160	11167.60	0.68	-3150	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1075	7.96	0.91	12	0.11	1403.00	12288.00	20210	20240430	-44.73	8173	20241209	36.67	12810	-12.80	20250117	9210	21.28	20250102	20400	-45.25	20240430	8250	35.39	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
127	20250206	110924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11120	-40	5	-0.36	108162650	9684	44.56	11200	11480	11060	14500	7820	11160	11169.21	0.68	-3525	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1071	7.93	0.90	12	0.10	1403.00	12288.00	20210	20240430	-44.98	8173	20241209	36.06	12810	-13.19	20250117	9210	20.74	20250102	20400	-45.49	20240430	8250	34.79	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
128	20250206	100924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11190	30	2	0.27	56512030	5030	23.14	11200	11480	11120	14500	7820	11160	11235.00	0.68	-2617	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1077	7.98	0.91	12	0.05	1403.00	12288.00	20210	20240430	-44.63	8173	20241209	36.91	12810	-12.65	20250117	9210	21.50	20250102	20400	-45.15	20240430	8250	35.64	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
129	20250206	090936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11310	150	2	1.34	10579420	932	4.29	11200	11480	11200	14500	7820	11160	11351.31	0.68	-32	11466	11312	11086	10932	10706	11390	11010	48	3340	500	7140	10	1	9627896	1089	8.06	0.92	12	0.01	1403.00	12288.00	20210	20240430	-44.04	8173	20241209	38.38	12810	-11.71	20250117	9210	22.80	20250102	20400	-44.56	20240430	8250	37.09	20241209	2.31	N	264660	500	48 억	65066	N	N	0	N	N
130	20250205	160920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11160	300	2	2.76	236712600	21360	100.39	10860	11240	10860	14110	7610	10860	11080.94	0.61	6358	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1074	7.95	0.91	12	0.22	1403.00	12288.00	20210	20240430	-44.78	8173	20241209	36.55	12810	-12.88	20250117	9210	21.17	20250102	20400	-45.29	20240430	8250	35.27	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
131	20250205	150924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11110	250	2	2.30	225533060	20358	95.68	10860	11240	10860	14110	7610	10860	11078.35	0.61	6483	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1070	7.92	0.90	12	0.21	1403.00	12288.00	20210	20240430	-45.03	8173	20241209	35.94	12810	-13.27	20250117	9210	20.63	20250102	20400	-45.54	20240430	8250	34.67	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
132	20250205	140924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11080	220	2	2.03	194904180	17600	82.71	10860	11240	10860	14110	7610	10860	11074.10	0.61	5754	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1067	7.90	0.90	12	0.18	1403.00	12288.00	20210	20240430	-45.18	8173	20241209	35.57	12810	-13.51	20250117	9210	20.30	20250102	20400	-45.69	20240430	8250	34.30	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
133	20250205	130921	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11110	250	2	2.30	180492220	16300	76.60	10860	11240	10860	14110	7610	10860	11073.14	0.61	5304	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1070	7.92	0.90	12	0.17	1403.00	12288.00	20210	20240430	-45.03	8173	20241209	35.94	12810	-13.27	20250117	9210	20.63	20250102	20400	-45.54	20240430	8250	34.67	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
134	20250205	120926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11170	310	2	2.85	162486970	14687	69.02	10860	11180	10860	14110	7610	10860	11063.32	0.61	5769	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1075	7.96	0.91	12	0.15	1403.00	12288.00	20210	20240430	-44.73	8173	20241209	36.67	12810	-12.80	20250117	9210	21.28	20250102	20400	-45.25	20240430	8250	35.39	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
135	20250205	110920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11080	220	2	2.03	103167590	9331	43.85	10860	11180	10860	14110	7610	10860	11056.43	0.61	2343	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1067	7.90	0.90	12	0.10	1403.00	12288.00	20210	20240430	-45.18	8173	20241209	35.57	12810	-13.51	20250117	9210	20.30	20250102	20400	-45.69	20240430	8250	34.30	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
136	20250205	100933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11090	230	2	2.12	67725980	6129	28.80	10860	11180	10860	14110	7610	10860	11050.09	0.61	1510	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1068	7.90	0.90	12	0.06	1403.00	12288.00	20210	20240430	-45.13	8173	20241209	35.69	12810	-13.43	20250117	9210	20.41	20250102	20400	-45.64	20240430	8250	34.42	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
137	20250205	090936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10930	70	2	0.64	10746530	984	4.62	10860	11000	10860	14110	7610	10860	10921.27	0.61	772	11286	11072	10926	10712	10566	11000	10640	48	3250	500	6950	10	1	9627896	1052	7.79	0.89	12	0.01	1403.00	12288.00	20210	20240430	-45.92	8173	20241209	33.73	12810	-14.68	20250117	9210	18.68	20250102	20400	-46.42	20240430	8250	32.48	20241209	2.30	N	264660	500	48 억	58708	N	N	0	N	N
138	20250204	160902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10860	140	2	1.31	230746680	21085	36.12	10870	11140	10780	13930	7510	10720	10943.64	0.60	774	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1046	7.74	0.88	12	0.22	1403.00	12288.00	20210	20240430	-46.26	8173	20241209	32.88	12810	-15.22	20250117	9210	17.92	20250102	20400	-46.76	20240430	8250	31.64	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
139	20250204	150913	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10900	180	2	1.68	223049410	20378	34.90	10870	11140	10780	13930	7510	10720	10945.60	0.60	824	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1049	7.77	0.89	12	0.21	1403.00	12288.00	20210	20240430	-46.07	8173	20241209	33.37	12810	-14.91	20250117	9210	18.35	20250102	20400	-46.57	20240430	8250	32.12	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
140	20250204	140913	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10960	240	2	2.24	169608260	15459	26.48	10870	11140	10820	13930	7510	10720	10971.49	0.60	790	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1055	7.81	0.89	12	0.16	1403.00	12288.00	20210	20240430	-45.77	8173	20241209	34.10	12810	-14.44	20250117	9210	19.00	20250102	20400	-46.27	20240430	8250	32.85	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
141	20250204	130916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10970	250	2	2.33	154281750	14063	24.09	10870	11140	10820	13930	7510	10720	10970.76	0.60	1629	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1056	7.82	0.89	12	0.15	1403.00	12288.00	20210	20240430	-45.72	8173	20241209	34.22	12810	-14.36	20250117	9210	19.11	20250102	20400	-46.23	20240430	8250	32.97	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
142	20250204	120925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11010	290	2	2.71	139932830	12757	21.85	10870	11140	10820	13930	7510	10720	10969.10	0.60	988	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1060	7.85	0.90	12	0.13	1403.00	12288.00	20210	20240430	-45.52	8173	20241209	34.71	12810	-14.05	20250117	9210	19.54	20250102	20400	-46.03	20240430	8250	33.45	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
143	20250204	110906	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11010	290	2	2.71	115586650	10537	18.05	10870	11140	10820	13930	7510	10720	10969.60	0.60	457	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1060	7.85	0.90	12	0.11	1403.00	12288.00	20210	20240430	-45.52	8173	20241209	34.71	12810	-14.05	20250117	9210	19.54	20250102	20400	-46.03	20240430	8250	33.45	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
144	20250204	100911	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11130	410	2	3.82	87895120	8023	13.74	10870	11140	10820	13930	7510	10720	10955.39	0.60	-4	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1072	7.93	0.91	12	0.08	1403.00	12288.00	20210	20240430	-44.93	8173	20241209	36.18	12810	-13.11	20250117	9210	20.85	20250102	20400	-45.44	20240430	8250	34.91	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N
145	20250204	090911	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10850	130	2	1.21	47143840	4320	7.40	10870	10960	10850	13930	7510	10720	10912.93	0.60	-899	11546	11132	10886	10472	10226	11010	10350	48	3210	500	6860	10	1	9627896	1045	7.73	0.88	12	0.04	1403.00	12288.00	20210	20240430	-46.31	8173	20241209	32.75	12810	-15.30	20250117	9210	17.81	20250102	20400	-46.81	20240430	8250	31.52	20241209	2.33	N	264660	500	48 억	57929	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History