KissMeData/163280/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	-200	5	-1.52	703773190	53985	93.37	12990	13290	12970	17120	9220	13170	13036.58	0.54	-524	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1060	-4.43	2.57	12	0.66	-2929.00	5048.00	19420	20241108	-33.21	8670	20241209	49.60	16140	-19.64	20250113	12020	7.90	20250124	19420	-33.21	20241108	8670	49.60	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
3	20250228	150946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-170	5	-1.29	640625970	49118	84.95	12990	13290	12970	17120	9220	13170	13042.58	0.54	185	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1063	-4.44	2.58	12	0.60	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12020	8.15	20250124	19420	-33.06	20241108	8670	49.94	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
4	20250228	140947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-110	5	-0.84	550190490	42158	72.91	12990	13290	12970	17120	9220	13170	13050.66	0.54	1051	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1068	-4.46	2.59	12	0.52	-2929.00	5048.00	19420	20241108	-32.75	8670	20241209	50.63	16140	-19.08	20250113	12020	8.65	20250124	19420	-32.75	20241108	8670	50.63	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
5	20250228	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	-90	5	-0.68	493902670	37848	65.46	12990	13290	12970	17120	9220	13170	13049.62	0.54	846	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1069	-4.47	2.59	12	0.46	-2929.00	5048.00	19420	20241108	-32.65	8670	20241209	50.87	16140	-18.96	20250113	12020	8.82	20250124	19420	-32.65	20241108	8670	50.87	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
6	20250228	120938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12990	-180	5	-1.37	417639590	31982	55.31	12990	13290	12970	17120	9220	13170	13058.57	0.54	1047	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1062	-4.43	2.57	12	0.39	-2929.00	5048.00	19420	20241108	-33.11	8670	20241209	49.83	16140	-19.52	20250113	12020	8.07	20250124	19420	-33.11	20241108	8670	49.83	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
7	20250228	110938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-170	5	-1.29	355151770	27179	47.01	12990	13290	12970	17120	9220	13170	13067.12	0.54	452	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1063	-4.44	2.58	12	0.33	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12020	8.15	20250124	19420	-33.06	20241108	8670	49.94	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
8	20250228	100937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	-40	5	-0.30	206604810	15781	27.29	12990	13290	12990	17120	9220	13170	13091.97	0.54	330	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1073	-4.48	2.60	12	0.19	-2929.00	5048.00	19420	20241108	-32.39	8670	20241209	51.44	16140	-18.65	20250113	12020	9.23	20250124	19420	-32.39	20241108	8670	51.44	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
9	20250228	090941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13010	-160	5	-1.21	36126910	2776	4.80	12990	13100	12990	17120	9220	13170	13013.74	0.54	918	13783	13476	13323	13016	12863	13400	12940	8	3950	100	9210	10	1	8174789	1064	-4.44	2.58	12	0.03	-2929.00	5048.00	19420	20241108	-33.01	8670	20241209	50.06	16140	-19.39	20250113	12020	8.24	20250124	19420	-33.01	20241108	8670	50.06	20241209	3.17	N	163280	100	8 억	44317	N	N	N	N
10	20250227	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	-380	5	-2.80	752442880	56654	91.69	13600	13630	13170	17610	9490	13550	13284.31	0.79	-20856	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1077	-4.50	2.61	12	0.69	-2929.00	5048.00	19420	20241108	-32.18	8670	20241209	51.90	16140	-18.40	20250113	12020	9.57	20250124	19420	-32.18	20241108	8670	51.90	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
11	20250227	150930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	-370	5	-2.73	692027540	52068	84.26	13600	13630	13180	17610	9490	13550	13290.64	0.79	-19475	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1077	-4.50	2.61	12	0.64	-2929.00	5048.00	19420	20241108	-32.13	8670	20241209	52.02	16140	-18.34	20250113	12020	9.65	20250124	19420	-32.13	20241108	8670	52.02	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
12	20250227	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	-310	5	-2.29	500577240	37584	60.82	13600	13630	13220	17610	9490	13550	13318.65	0.79	-13410	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1082	-4.52	2.62	12	0.46	-2929.00	5048.00	19420	20241108	-31.82	8670	20241209	52.71	16140	-17.97	20250113	12020	10.15	20250124	19420	-31.82	20241108	8670	52.71	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
13	20250227	130931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-300	5	-2.21	417534250	31311	50.67	13600	13630	13220	17610	9490	13550	13334.79	0.79	-11107	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1083	-4.52	2.62	12	0.38	-2929.00	5048.00	19420	20241108	-31.77	8670	20241209	52.83	16140	-17.91	20250113	12020	10.23	20250124	19420	-31.77	20241108	8670	52.83	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
14	20250227	120928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	-310	5	-2.29	340285240	25479	41.23	13600	13630	13230	17610	9490	13550	13355.21	0.79	-9809	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1082	-4.52	2.62	12	0.31	-2929.00	5048.00	19420	20241108	-31.82	8670	20241209	52.71	16140	-17.97	20250113	12020	10.15	20250124	19420	-31.82	20241108	8670	52.71	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
15	20250227	110936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-290	5	-2.14	284217100	21249	34.39	13600	13630	13240	17610	9490	13550	13375.22	0.79	-8628	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1084	-4.53	2.63	12	0.26	-2929.00	5048.00	19420	20241108	-31.72	8670	20241209	52.94	16140	-17.84	20250113	12020	10.32	20250124	19420	-31.72	20241108	8670	52.94	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
16	20250227	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	-240	5	-1.77	237032630	17707	28.66	13600	13630	13240	17610	9490	13550	13386.01	0.79	-7099	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1088	-4.54	2.64	12	0.22	-2929.00	5048.00	19420	20241108	-31.46	8670	20241209	53.52	16140	-17.53	20250113	12020	10.73	20250124	19420	-31.46	20241108	8670	53.52	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
17	20250227	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13590	40	2	0.30	61298590	4545	7.36	13600	13630	13400	17610	9490	13550	13486.48	0.79	739	13843	13696	13423	13276	13003	13770	13350	8	4060	100	9480	10	1	8174789	1111	-4.64	2.69	12	0.06	-2929.00	5048.00	19420	20241108	-30.02	8670	20241209	56.75	16140	-15.80	20250113	12020	13.06	20250124	19420	-30.02	20241108	8670	56.75	20241209	3.25	N	163280	100	8 억	64689	N	N	N	N
18	20250226	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	150	2	1.12	816946790	61182	42.54	13530	13570	13150	17420	9380	13400	13352.30	0.90	-9112	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1108	-4.63	2.68	12	0.75	-2929.00	5048.00	19420	20241108	-30.23	8670	20241209	56.29	16140	-16.05	20250113	12020	12.73	20250124	19420	-30.23	20241108	8670	56.29	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
19	20250226	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	60	2	0.45	703190380	52777	36.70	13530	13540	13150	17420	9380	13400	13323.66	0.90	-10219	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1100	-4.60	2.67	12	0.65	-2929.00	5048.00	19420	20241108	-30.69	8670	20241209	55.25	16140	-16.60	20250113	12020	11.98	20250124	19420	-30.69	20241108	8670	55.25	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
20	20250226	140934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-50	5	-0.37	549079560	41327	28.74	13530	13530	13150	17420	9380	13400	13285.94	0.90	-10842	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1091	-4.56	2.64	12	0.51	-2929.00	5048.00	19420	20241108	-31.26	8670	20241209	53.98	16140	-17.29	20250113	12020	11.06	20250124	19420	-31.26	20241108	8670	53.98	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
21	20250226	130931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	-160	5	-1.19	482352940	36327	25.26	13530	13530	13150	17420	9380	13400	13277.75	0.90	-11415	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1082	-4.52	2.62	12	0.44	-2929.00	5048.00	19420	20241108	-31.82	8670	20241209	52.71	16140	-17.97	20250113	12020	10.15	20250124	19420	-31.82	20241108	8670	52.71	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
22	20250226	120931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-140	5	-1.04	420815020	31685	22.03	13530	13530	13150	17420	9380	13400	13280.83	0.90	-9527	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1084	-4.53	2.63	12	0.39	-2929.00	5048.00	19420	20241108	-31.72	8670	20241209	52.94	16140	-17.84	20250113	12020	10.32	20250124	19420	-31.72	20241108	8670	52.94	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
23	20250226	110929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	-70	5	-0.52	355057190	26721	18.58	13530	13530	13150	17420	9380	13400	13287.15	0.90	-8916	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1090	-4.55	2.64	12	0.33	-2929.00	5048.00	19420	20241108	-31.36	8670	20241209	53.75	16140	-17.41	20250113	12020	10.90	20250124	19420	-31.36	20241108	8670	53.75	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
24	20250226	100927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	-140	5	-1.04	275815040	20751	14.43	13530	13530	13150	17420	9380	13400	13291.13	0.90	-8456	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1084	-4.53	2.63	12	0.25	-2929.00	5048.00	19420	20241108	-31.72	8670	20241209	52.94	16140	-17.84	20250113	12020	10.32	20250124	19420	-31.72	20241108	8670	52.94	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
25	20250226	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13330	-70	5	-0.52	96771310	7226	5.02	13530	13530	13270	17420	9380	13400	13391.99	0.90	-4253	14373	13886	13253	12766	12133	14130	13010	8	4020	100	9380	10	1	8174789	1090	-4.55	2.64	12	0.09	-2929.00	5048.00	19420	20241108	-31.36	8670	20241209	53.75	16140	-17.41	20250113	12020	10.90	20250124	19420	-31.36	20241108	8670	53.75	20241209	3.31	N	163280	100	8 억	73576	N	N	N	N
26	20250225	160924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	400	2	3.08	1911645360	143095	211.61	12870	13740	12620	16900	9100	13000	13359.20	0.67	19777	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1095	-4.57	2.65	12	1.75	-2929.00	5048.00	19420	20241108	-31.00	8670	20241209	54.56	16140	-16.98	20250113	12020	11.48	20250124	19420	-31.00	20241108	8670	54.56	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
27	20250225	150925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13380	380	2	2.92	1836662900	137507	203.34	12870	13740	12620	16900	9100	13000	13356.87	0.67	19330	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1094	-4.57	2.65	12	1.68	-2929.00	5048.00	19420	20241108	-31.10	8670	20241209	54.33	16140	-17.10	20250113	12020	11.31	20250124	19420	-31.10	20241108	8670	54.33	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
28	20250225	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	500	2	3.85	1730796670	129609	191.66	12870	13740	12620	16900	9100	13000	13353.99	0.67	19040	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1104	-4.61	2.67	12	1.59	-2929.00	5048.00	19420	20241108	-30.48	8670	20241209	55.71	16140	-16.36	20250113	12020	12.31	20250124	19420	-30.48	20241108	8670	55.71	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
29	20250225	130928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	300	2	2.31	1628995670	122028	180.45	12870	13740	12620	16900	9100	13000	13349.36	0.67	19372	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1087	-4.54	2.63	12	1.49	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	16140	-17.60	20250113	12020	10.65	20250124	19420	-31.51	20241108	8670	53.40	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
30	20250225	120924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	550	2	4.23	1452830250	108930	161.08	12870	13740	12620	16900	9100	13000	13337.29	0.67	19994	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1108	-4.63	2.68	12	1.33	-2929.00	5048.00	19420	20241108	-30.23	8670	20241209	56.29	16140	-16.05	20250113	12020	12.73	20250124	19420	-30.23	20241108	8670	56.29	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
31	20250225	110923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13630	630	2	4.85	1198494540	90275	133.50	12870	13740	12620	16900	9100	13000	13276.04	0.67	19927	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1114	-4.65	2.70	12	1.10	-2929.00	5048.00	19420	20241108	-29.81	8670	20241209	57.21	16140	-15.55	20250113	12020	13.39	20250124	19420	-29.81	20241108	8670	57.21	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
32	20250225	100921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	430	2	3.31	691735810	52994	78.37	12870	13440	12620	16900	9100	13000	13053.10	0.67	8531	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1098	-4.59	2.66	12	0.65	-2929.00	5048.00	19420	20241108	-30.84	8670	20241209	54.90	16140	-16.79	20250113	12020	11.73	20250124	19420	-30.84	20241108	8670	54.90	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
33	20250225	090928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	-360	5	-2.77	224881250	17597	26.02	12870	12960	12620	16900	9100	13000	12779.51	0.67	-6166	13280	13140	13050	12910	12820	13095	12865	8	3900	100	9100	10	1	8174789	1033	-4.32	2.50	12	0.22	-2929.00	5048.00	19420	20241108	-34.91	8670	20241209	45.79	16140	-21.69	20250113	12020	5.16	20250124	19420	-34.91	20241108	8670	45.79	20241209	3.22	N	163280	100	8 억	54448	N	N	N	N
34	20250224	160917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-300	5	-2.26	856078000	65580	65.34	13160	13190	12960	17290	9310	13300	13053.59	0.55	9437	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1063	-4.44	2.58	12	0.80	-2929.00	5048.00	19420	20241108	-33.06	8670	20241209	49.94	16140	-19.45	20250113	12020	8.15	20250124	19420	-33.06	20241108	8670	49.94	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
35	20250224	150916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	-230	5	-1.73	712782760	54575	54.37	13160	13190	12960	17290	9310	13300	13060.17	0.55	8727	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1068	-4.46	2.59	12	0.67	-2929.00	5048.00	19420	20241108	-32.70	8670	20241209	50.75	16140	-19.02	20250113	12020	8.74	20250124	19420	-32.70	20241108	8670	50.75	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
36	20250224	140915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	-190	5	-1.43	611008350	46802	46.63	13160	13190	12960	17290	9310	13300	13054.65	0.55	6635	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1072	-4.48	2.60	12	0.57	-2929.00	5048.00	19420	20241108	-32.49	8670	20241209	51.21	16140	-18.77	20250113	12020	9.07	20250124	19420	-32.49	20241108	8670	51.21	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
37	20250224	130917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13080	-220	5	-1.65	564328190	43236	43.08	13160	13190	12960	17290	9310	13300	13051.70	0.55	5425	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1069	-4.47	2.59	12	0.53	-2929.00	5048.00	19420	20241108	-32.65	8670	20241209	50.87	16140	-18.96	20250113	12020	8.82	20250124	19420	-32.65	20241108	8670	50.87	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
38	20250224	120914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	-230	5	-1.73	489804510	37533	37.39	13160	13190	12960	17290	9310	13300	13049.30	0.55	2954	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1068	-4.46	2.59	12	0.46	-2929.00	5048.00	19420	20241108	-32.70	8670	20241209	50.75	16140	-19.02	20250113	12020	8.74	20250124	19420	-32.70	20241108	8670	50.75	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
39	20250224	110911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13050	-250	5	-1.88	390789800	29961	29.85	13160	13190	12960	17290	9310	13300	13042.42	0.55	1053	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1067	-4.46	2.59	12	0.37	-2929.00	5048.00	19420	20241108	-32.80	8670	20241209	50.52	16140	-19.14	20250113	12020	8.57	20250124	19420	-32.80	20241108	8670	50.52	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
40	20250224	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13150	-150	5	-1.13	349157010	26768	26.67	13160	13190	12960	17290	9310	13300	13042.86	0.55	1318	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1075	-4.49	2.60	12	0.33	-2929.00	5048.00	19420	20241108	-32.29	8670	20241209	51.67	16140	-18.53	20250113	12020	9.40	20250124	19420	-32.29	20241108	8670	51.67	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
41	20250224	090918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13010	-290	5	-2.18	112665290	8618	8.59	13160	13190	13000	17290	9310	13300	13070.59	0.55	-1129	13726	13512	13356	13142	12986	13435	13065	8	3990	100	9310	10	1	8174789	1064	-4.44	2.58	12	0.11	-2929.00	5048.00	19420	20241108	-33.01	8670	20241209	50.06	16140	-19.39	20250113	12020	8.24	20250124	19420	-33.01	20241108	8670	50.06	20241209	3.21	N	163280	100	8 억	45007	N	N	N	N
42	20250221	160910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-50	5	-0.37	1313344780	98369	15.31	13360	13570	13200	17350	9350	13350	13351.36	0.41	11921	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1087	-4.54	2.63	12	1.20	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	16140	-17.60	20250113	12020	10.65	20250124	19420	-31.51	20241108	8670	53.40	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
43	20250221	150913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-50	5	-0.37	1180661750	88382	13.76	13360	13570	13200	17350	9350	13350	13358.62	0.41	10272	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1087	-4.54	2.63	12	1.08	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	16140	-17.60	20250113	12020	10.65	20250124	19420	-31.51	20241108	8670	53.40	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
44	20250221	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	50	2	0.37	1029637580	77084	12.00	13360	13570	13200	17350	9350	13350	13357.35	0.41	7258	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1095	-4.57	2.65	12	0.94	-2929.00	5048.00	19420	20241108	-31.00	8670	20241209	54.56	16140	-16.98	20250113	12020	11.48	20250124	19420	-31.00	20241108	8670	54.56	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
45	20250221	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	160	2	1.20	886646970	66380	10.33	13360	13570	13200	17350	9350	13350	13357.14	0.41	5981	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1104	-4.61	2.68	12	0.81	-2929.00	5048.00	19420	20241108	-30.43	8670	20241209	55.82	16140	-16.29	20250113	12020	12.40	20250124	19420	-30.43	20241108	8670	55.82	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
46	20250221	120912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	160	2	1.20	779520830	58411	9.09	13360	13570	13200	17350	9350	13350	13345.45	0.41	4164	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1104	-4.61	2.68	12	0.71	-2929.00	5048.00	19420	20241108	-30.43	8670	20241209	55.82	16140	-16.29	20250113	12020	12.40	20250124	19420	-30.43	20241108	8670	55.82	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
47	20250221	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	150	2	1.12	694031800	52086	8.11	13360	13530	13200	17350	9350	13350	13324.73	0.41	4187	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1104	-4.61	2.67	12	0.64	-2929.00	5048.00	19420	20241108	-30.48	8670	20241209	55.71	16140	-16.36	20250113	12020	12.31	20250124	19420	-30.48	20241108	8670	55.71	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
48	20250221	100910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	-130	5	-0.97	415140160	31157	4.85	13360	13480	13210	17350	9350	13350	13324.14	0.41	486	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1081	-4.51	2.62	12	0.38	-2929.00	5048.00	19420	20241108	-31.93	8670	20241209	52.48	16140	-18.09	20250113	12020	9.98	20250124	19420	-31.93	20241108	8670	52.48	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
49	20250221	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13370	20	2	0.15	46928020	3505	0.55	13360	13440	13320	17350	9350	13350	13388.89	0.41	861	16236	14792	14056	12612	11876	14425	12245	8	4000	100	9340	10	1	8174789	1093	-4.56	2.65	12	0.04	-2929.00	5048.00	19420	20241108	-31.15	8670	20241209	54.21	16140	-17.16	20250113	12020	11.23	20250124	19420	-31.15	20241108	8670	54.21	20241209	3.06	N	163280	100	8 억	33113	N	N	N	N
50	20250220	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-640	5	-4.57	9148034660	640524	429.50	14100	15500	13320	18180	9800	13990	14282.45	0.62	-18020	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1091	-4.56	2.64	12	7.84	-2929.00	5048.00	19420	20241108	-31.26	8670	20241209	53.98	16140	-17.29	20250113	12020	11.06	20250124	19420	-31.26	20241108	8670	53.98	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
51	20250220	150909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13430	-560	5	-4.00	8975356310	627594	420.83	14100	15500	13340	18180	9800	13990	14301.22	0.62	-18831	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1098	-4.59	2.66	12	7.68	-2929.00	5048.00	19420	20241108	-30.84	8670	20241209	54.90	16140	-16.79	20250113	12020	11.73	20250124	19420	-30.84	20241108	8670	54.90	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
52	20250220	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13700	-290	5	-2.07	8382153010	583596	391.33	14100	15500	13420	18180	9800	13990	14362.94	0.62	-20928	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1120	-4.68	2.71	12	7.14	-2929.00	5048.00	19420	20241108	-29.45	8670	20241209	58.02	16140	-15.12	20250113	12020	13.98	20250124	19420	-29.45	20241108	8670	58.02	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
53	20250220	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	150	2	1.07	1410980550	101402	67.99	14100	14280	13610	18180	9800	13990	13914.72	0.62	-6662	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1156	-4.83	2.80	12	1.24	-2929.00	5048.00	19420	20241108	-27.19	8670	20241209	63.09	16140	-12.39	20250113	12020	17.64	20250124	19420	-27.19	20241108	8670	63.09	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
54	20250220	120907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13880	-110	5	-0.79	905382190	65535	43.94	14100	14100	13610	18180	9800	13990	13815.24	0.62	-4890	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1135	-4.74	2.75	12	0.80	-2929.00	5048.00	19420	20241108	-28.53	8670	20241209	60.09	16140	-14.00	20250113	12020	15.47	20250124	19420	-28.53	20241108	8670	60.09	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
55	20250220	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13790	-200	5	-1.43	837389950	60608	40.64	14100	14100	13610	18180	9800	13990	13816.49	0.62	-5935	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1127	-4.71	2.73	12	0.74	-2929.00	5048.00	19420	20241108	-28.99	8670	20241209	59.05	16140	-14.56	20250113	12020	14.73	20250124	19420	-28.99	20241108	8670	59.05	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
56	20250220	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13780	-210	5	-1.50	735291920	53211	35.68	14100	14100	13610	18180	9800	13990	13818.41	0.62	-8125	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1126	-4.70	2.73	12	0.65	-2929.00	5048.00	19420	20241108	-29.04	8670	20241209	58.94	16140	-14.62	20250113	12020	14.64	20250124	19420	-29.04	20241108	8670	58.94	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
57	20250220	090910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13960	-30	5	-0.21	91541930	6548	4.39	14100	14100	13910	18180	9800	13990	13980.13	0.62	-3196	14436	14212	14056	13832	13676	14135	13755	8	4190	100	9790	10	1	8174789	1141	-4.77	2.77	12	0.08	-2929.00	5048.00	19420	20241108	-28.12	8670	20241209	61.01	16140	-13.51	20250113	12020	16.14	20250124	19420	-28.12	20241108	8670	61.01	20241209	3.01	N	163280	100	8 억	51086	N	N	N	N
58	20250219	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13990	-290	5	-2.03	2080362660	148235	38.04	14280	14280	13900	18560	10000	14280	14034.31	0.57	4459	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1144	-4.78	2.77	12	1.81	-2929.00	5048.00	19420	20241108	-27.96	8670	20241209	61.36	16140	-13.32	20250113	12020	16.39	20250124	19420	-27.96	20241108	8670	61.36	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
59	20250219	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14010	-270	5	-1.89	2020193180	143933	36.94	14280	14280	13900	18560	10000	14280	14035.65	0.57	4986	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1145	-4.78	2.78	12	1.76	-2929.00	5048.00	19420	20241108	-27.86	8670	20241209	61.59	16140	-13.20	20250113	12020	16.56	20250124	19420	-27.86	20241108	8670	61.59	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
60	20250219	140902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13960	-320	5	-2.24	1710157150	121792	31.25	14280	14280	13900	18560	10000	14280	14041.62	0.57	-741	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1141	-4.77	2.77	12	1.49	-2929.00	5048.00	19420	20241108	-28.12	8670	20241209	61.01	16140	-13.51	20250113	12020	16.14	20250124	19420	-28.12	20241108	8670	61.01	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
61	20250219	130904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	-190	5	-1.33	1464153450	104159	26.73	14280	14280	13910	18560	10000	14280	14056.91	0.57	-395	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1152	-4.81	2.79	12	1.27	-2929.00	5048.00	19420	20241108	-27.45	8670	20241209	62.51	16140	-12.70	20250113	12020	17.22	20250124	19420	-27.45	20241108	8670	62.51	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
62	20250219	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14100	-180	5	-1.26	1350263740	96061	24.65	14280	14280	13910	18560	10000	14280	14056.32	0.57	266	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1153	-4.81	2.79	12	1.18	-2929.00	5048.00	19420	20241108	-27.39	8670	20241209	62.63	16140	-12.64	20250113	12020	17.30	20250124	19420	-27.39	20241108	8670	62.63	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
63	20250219	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14050	-230	5	-1.61	1255896610	89348	22.93	14280	14280	13910	18560	10000	14280	14056.24	0.57	-1632	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1149	-4.80	2.78	12	1.09	-2929.00	5048.00	19420	20241108	-27.65	8670	20241209	62.05	16140	-12.95	20250113	12020	16.89	20250124	19420	-27.65	20241108	8670	62.05	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
64	20250219	100904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	-260	5	-1.82	974347140	69338	17.79	14280	14280	13910	18560	10000	14280	14052.14	0.57	-1756	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1146	-4.79	2.78	12	0.85	-2929.00	5048.00	19420	20241108	-27.81	8670	20241209	61.71	16140	-13.14	20250113	12020	16.64	20250124	19420	-27.81	20241108	8670	61.71	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
65	20250219	090905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	-190	5	-1.33	227582630	16095	4.13	14280	14280	14050	18560	10000	14280	14139.96	0.57	-3536	14986	14632	14246	13892	13506	14810	14070	8	4280	100	9990	10	1	8174789	1152	-4.81	2.79	12	0.20	-2929.00	5048.00	19420	20241108	-27.45	8670	20241209	62.51	16140	-12.70	20250113	12020	17.22	20250124	19420	-27.45	20241108	8670	62.51	20241209	3.10	N	163280	100	8 억	46957	N	N	N	N
66	20250218	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14280	220	2	1.56	5527363140	387612	146.13	14120	14600	13860	18270	9850	14060	14260.03	0.73	-18319	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1167	-4.88	2.83	12	4.74	-2929.00	5048.00	19420	20241108	-26.47	8670	20241209	64.71	16140	-11.52	20250113	12020	18.80	20250124	19420	-26.47	20241108	8670	64.71	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
67	20250218	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14300	240	2	1.71	5339999600	374486	141.18	14120	14600	13860	18270	9850	14060	14259.54	0.73	-18280	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1169	-4.88	2.83	12	4.58	-2929.00	5048.00	19420	20241108	-26.36	8670	20241209	64.94	16140	-11.40	20250113	12020	18.97	20250124	19420	-26.36	20241108	8670	64.94	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
68	20250218	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14230	170	2	1.21	5015286490	351654	132.57	14120	14600	13860	18270	9850	14060	14261.99	0.73	-25205	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1163	-4.86	2.82	12	4.30	-2929.00	5048.00	19420	20241108	-26.73	8670	20241209	64.13	16140	-11.83	20250113	12020	18.39	20250124	19420	-26.73	20241108	8670	64.13	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
69	20250218	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14340	280	2	1.99	4668762670	327360	123.41	14120	14600	13860	18270	9850	14060	14261.86	0.73	-24312	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1172	-4.90	2.84	12	4.00	-2929.00	5048.00	19420	20241108	-26.16	8670	20241209	65.40	16140	-11.15	20250113	12020	19.30	20250124	19420	-26.16	20241108	8670	65.40	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
70	20250218	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	30	2	0.21	1925560250	136489	51.46	14120	14320	13860	18270	9850	14060	14107.81	0.73	-8037	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1152	-4.81	2.79	12	1.67	-2929.00	5048.00	19420	20241108	-27.45	8670	20241209	62.51	16140	-12.70	20250113	12020	17.22	20250124	19420	-27.45	20241108	8670	62.51	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
71	20250218	110900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	-130	5	-0.92	1745468130	123677	46.63	14120	14320	13860	18270	9850	14060	14113.12	0.73	-8610	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1139	-4.76	2.76	12	1.51	-2929.00	5048.00	19420	20241108	-28.27	8670	20241209	60.67	16140	-13.69	20250113	12020	15.89	20250124	19420	-28.27	20241108	8670	60.67	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
72	20250218	100900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	-160	5	-1.14	1550394590	109652	41.34	14120	14320	13900	18270	9850	14060	14139.23	0.73	-9730	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1136	-4.75	2.75	12	1.34	-2929.00	5048.00	19420	20241108	-28.42	8670	20241209	60.32	16140	-13.88	20250113	12020	15.64	20250124	19420	-28.42	20241108	8670	60.32	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
73	20250218	090903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14130	70	2	0.50	650147300	45755	17.25	14120	14320	14120	18270	9850	14060	14209.32	0.73	-4650	14700	14380	13930	13610	13160	14540	13770	8	4210	100	9840	10	1	8174789	1155	-4.82	2.80	12	0.56	-2929.00	5048.00	19420	20241108	-27.24	8670	20241209	62.98	16140	-12.45	20250113	12020	17.55	20250124	19420	-27.24	20241108	8670	62.98	20241209	2.92	N	163280	100	8 억	59330	N	N	N	N
74	20250217	160900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14060	610	2	4.54	3701668040	263556	101.69	13480	14250	13480	17480	9420	13450	14045.08	0.37	29073	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1149	-4.80	2.79	12	3.22	-2929.00	5048.00	19420	20241108	-27.60	8670	20241209	62.17	16140	-12.89	20250113	12020	16.97	20250124	19420	-27.60	20241108	8670	62.17	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
75	20250217	150859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13990	540	2	4.01	3558850550	253374	97.76	13480	14250	13480	17480	9420	13450	14045.84	0.37	30331	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1144	-4.78	2.77	12	3.10	-2929.00	5048.00	19420	20241108	-27.96	8670	20241209	61.36	16140	-13.32	20250113	12020	16.39	20250124	19420	-27.96	20241108	8670	61.36	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
76	20250217	140858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	570	2	4.24	3195050680	227303	87.70	13480	14250	13480	17480	9420	13450	14056.35	0.37	29312	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1146	-4.79	2.78	12	2.78	-2929.00	5048.00	19420	20241108	-27.81	8670	20241209	61.71	16140	-13.14	20250113	12020	16.64	20250124	19420	-27.81	20241108	8670	61.71	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
77	20250217	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	570	2	4.24	2994672440	212926	82.16	13480	14250	13480	17480	9420	13450	14064.38	0.37	30565	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1146	-4.79	2.78	12	2.60	-2929.00	5048.00	19420	20241108	-27.81	8670	20241209	61.71	16140	-13.14	20250113	12020	16.64	20250124	19420	-27.81	20241108	8670	61.71	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
78	20250217	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13960	510	2	3.79	2516884960	178892	69.02	13480	14250	13480	17480	9420	13450	14069.30	0.37	34738	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1141	-4.77	2.77	12	2.19	-2929.00	5048.00	19420	20241108	-28.12	8670	20241209	61.01	16140	-13.51	20250113	12020	16.14	20250124	19420	-28.12	20241108	8670	61.01	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
79	20250217	110900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	690	2	5.13	2293002390	162938	62.87	13480	14250	13480	17480	9420	13450	14072.85	0.37	33317	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1156	-4.83	2.80	12	1.99	-2929.00	5048.00	19420	20241108	-27.19	8670	20241209	63.09	16140	-12.39	20250113	12020	17.64	20250124	19420	-27.19	20241108	8670	63.09	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
80	20250217	100857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14000	550	2	4.09	1905064400	135395	52.24	13480	14250	13480	17480	9420	13450	14070.42	0.37	35013	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1144	-4.78	2.77	12	1.66	-2929.00	5048.00	19420	20241108	-27.91	8670	20241209	61.48	16140	-13.26	20250113	12020	16.47	20250124	19420	-27.91	20241108	8670	61.48	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
81	20250217	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14210	760	2	5.65	707253340	50544	19.50	13480	14210	13480	17480	9420	13450	13992.82	0.37	21119	14250	13850	13590	13190	12930	13720	13060	8	4030	100	9410	10	1	8174789	1162	-4.85	2.81	12	0.62	-2929.00	5048.00	19420	20241108	-26.83	8670	20241209	63.90	16140	-11.96	20250113	12020	18.22	20250124	19420	-26.83	20241108	8670	63.90	20241209	2.68	N	163280	100	8 억	30033	N	N	N	N
82	20250214	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	150	2	1.13	3531865180	258430	181.33	13560	13990	13330	17290	9310	13300	13666.84	0.19	14899	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1100	-4.59	2.66	12	3.16	-2929.00	5048.00	19420	20241108	-30.74	8670	20241209	55.13	16140	-16.67	20250113	12020	11.90	20250124	19420	-30.74	20241108	8670	55.13	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
83	20250214	150853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13440	140	2	1.05	3423074030	250345	175.65	13560	13990	13330	17290	9310	13300	13673.58	0.19	17251	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1099	-4.59	2.66	12	3.06	-2929.00	5048.00	19420	20241108	-30.79	8670	20241209	55.02	16140	-16.73	20250113	12020	11.81	20250124	19420	-30.79	20241108	8670	55.02	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
84	20250214	140854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13480	180	2	1.35	3145166540	229636	161.12	13560	13990	13330	17290	9310	13300	13696.49	0.19	19385	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1102	-4.60	2.67	12	2.81	-2929.00	5048.00	19420	20241108	-30.59	8670	20241209	55.48	16140	-16.48	20250113	12020	12.15	20250124	19420	-30.59	20241108	8670	55.48	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
85	20250214	130857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13740	440	2	3.31	2682437170	195512	137.18	13560	13990	13330	17290	9310	13300	13720.28	0.19	26102	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1123	-4.69	2.72	12	2.39	-2929.00	5048.00	19420	20241108	-29.25	8670	20241209	58.48	16140	-14.87	20250113	12020	14.31	20250124	19420	-29.25	20241108	8670	58.48	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
86	20250214	120854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	350	2	2.63	2510060660	182953	128.37	13560	13990	13330	17290	9310	13300	13719.93	0.19	25762	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1116	-4.66	2.70	12	2.24	-2929.00	5048.00	19420	20241108	-29.71	8670	20241209	57.44	16140	-15.43	20250113	12020	13.56	20250124	19420	-29.71	20241108	8670	57.44	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
87	20250214	110850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13890	590	2	4.44	1893348030	138355	97.08	13560	13990	13330	17290	9310	13300	13684.99	0.19	25508	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1135	-4.74	2.75	12	1.69	-2929.00	5048.00	19420	20241108	-28.48	8670	20241209	60.21	16140	-13.94	20250113	12020	15.56	20250124	19420	-28.48	20241108	8670	60.21	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
88	20250214	100851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13640	340	2	2.56	744139340	55078	38.64	13560	13650	13330	17290	9310	13300	13511.03	0.19	12099	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1115	-4.66	2.70	12	0.67	-2929.00	5048.00	19420	20241108	-29.76	8670	20241209	57.32	16140	-15.49	20250113	12020	13.48	20250124	19420	-29.76	20241108	8670	57.32	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
89	20250214	090856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	160	2	1.20	125477820	9335	6.55	13560	13560	13360	17290	9310	13300	13443.19	0.19	2169	13786	13542	13206	12962	12626	13375	12795	8	3990	100	9310	10	1	8174789	1100	-4.60	2.67	12	0.11	-2929.00	5048.00	19420	20241108	-30.69	8670	20241209	55.25	16140	-16.60	20250113	12020	11.98	20250124	19420	-30.69	20241108	8670	55.25	20241209	2.43	N	163280	100	8 억	15771	N	N	N	N
90	20250213	160846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-60	5	-0.45	1875576180	141614	120.05	13450	13450	12870	17360	9360	13360	13244.25	0.16	2976	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1087	-4.54	2.63	12	1.73	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	16140	-17.60	20250113	12020	10.65	20250124	19420	-31.51	20241108	8670	53.40	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
91	20250213	150847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13380	20	2	0.15	1779152690	134406	113.94	13450	13450	12870	17360	9360	13360	13237.14	0.16	2960	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1094	-4.57	2.65	12	1.64	-2929.00	5048.00	19420	20241108	-31.10	8670	20241209	54.33	16140	-17.10	20250113	12020	11.31	20250124	19420	-31.10	20241108	8670	54.33	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
92	20250213	140845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	-40	5	-0.30	1441095360	109033	92.43	13450	13450	12870	17360	9360	13360	13217.05	0.16	7249	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1089	-4.55	2.64	12	1.33	-2929.00	5048.00	19420	20241108	-31.41	8670	20241209	53.63	16140	-17.47	20250113	12020	10.82	20250124	19420	-31.41	20241108	8670	53.63	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
93	20250213	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13060	-300	5	-2.25	991221930	75019	63.59	13450	13450	13030	17360	9360	13360	13212.93	0.16	-3356	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1068	-4.46	2.59	12	0.92	-2929.00	5048.00	19420	20241108	-32.75	8670	20241209	50.63	16140	-19.08	20250113	12020	8.65	20250124	19420	-32.75	20241108	8670	50.63	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
94	20250213	120845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	-160	5	-1.20	749665560	56611	47.99	13450	13450	13190	17360	9360	13360	13242.38	0.16	4141	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1079	-4.51	2.61	12	0.69	-2929.00	5048.00	19420	20241108	-32.03	8670	20241209	52.25	16140	-18.22	20250113	12020	9.82	20250124	19420	-32.03	20241108	8670	52.25	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
95	20250213	110844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13300	-60	5	-0.45	660494140	49879	42.28	13450	13450	13190	17360	9360	13360	13241.91	0.16	7082	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1087	-4.54	2.63	12	0.61	-2929.00	5048.00	19420	20241108	-31.51	8670	20241209	53.40	16140	-17.60	20250113	12020	10.65	20250124	19420	-31.51	20241108	8670	53.40	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
96	20250213	100845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	-170	5	-1.27	588895170	44467	37.70	13450	13450	13190	17360	9360	13360	13243.40	0.16	5228	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1078	-4.50	2.61	12	0.54	-2929.00	5048.00	19420	20241108	-32.08	8670	20241209	52.13	16140	-18.28	20250113	12020	9.73	20250124	19420	-32.08	20241108	8670	52.13	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
97	20250213	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	-50	5	-0.37	45728140	3427	2.91	13450	13450	13290	17360	9360	13360	13343.45	0.16	1096	13893	13626	13413	13146	12933	13520	13040	8	4000	100	9350	10	1	8174789	1088	-4.54	2.64	12	0.04	-2929.00	5048.00	19420	20241108	-31.46	8670	20241209	53.52	16140	-17.53	20250113	12020	10.73	20250124	19420	-31.46	20241108	8670	53.52	20241209	2.39	N	163280	100	8 억	12813	N	N	N	N
98	20250212	160839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13360	-170	5	-1.26	1572102310	117237	86.77	13530	13680	13200	17580	9480	13530	13409.61	0.18	-1655	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1092	-4.56	2.65	12	1.43	-2929.00	5048.00	19420	20241108	-31.20	8670	20241209	54.09	16140	-17.22	20250113	12020	11.15	20250124	19420	-31.20	20241108	8670	54.09	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
99	20250212	150837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	-10	5	-0.07	1489352670	111074	82.20	13530	13680	13200	17580	9480	13530	13408.63	0.18	-2476	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1105	-4.62	2.68	12	1.36	-2929.00	5048.00	19420	20241108	-30.38	8670	20241209	55.94	16140	-16.23	20250113	12020	12.48	20250124	19420	-30.38	20241108	8670	55.94	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
100	20250212	140840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	-280	5	-2.07	1252475720	93298	69.05	13530	13680	13220	17580	9480	13530	13424.44	0.18	413	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1083	-4.52	2.62	12	1.14	-2929.00	5048.00	19420	20241108	-31.77	8670	20241209	52.83	16140	-17.91	20250113	12020	10.23	20250124	19420	-31.77	20241108	8670	52.83	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
101	20250212	130842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	30	2	0.22	954536030	70971	52.52	13530	13680	13300	17580	9480	13530	13449.63	0.18	6317	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1109	-4.63	2.69	12	0.87	-2929.00	5048.00	19420	20241108	-30.18	8670	20241209	56.40	16140	-15.99	20250113	12020	12.81	20250124	19420	-30.18	20241108	8670	56.40	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
102	20250212	120837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	-190	5	-1.40	665594570	49661	36.75	13530	13590	13300	17580	9480	13530	13402.70	0.18	-1716	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1091	-4.55	2.64	12	0.61	-2929.00	5048.00	19420	20241108	-31.31	8670	20241209	53.86	16140	-17.35	20250113	12020	10.98	20250124	19420	-31.31	20241108	8670	53.86	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
103	20250212	110837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13420	-110	5	-0.81	486821440	36283	26.85	13530	13590	13300	17580	9480	13530	13417.26	0.18	2800	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1097	-4.58	2.66	12	0.44	-2929.00	5048.00	19420	20241108	-30.90	8670	20241209	54.79	16140	-16.85	20250113	12020	11.65	20250124	19420	-30.90	20241108	8670	54.79	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
104	20250212	100831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-180	5	-1.33	347346100	25878	19.15	13530	13590	13300	17580	9480	13530	13422.34	0.18	417	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1091	-4.56	2.64	12	0.32	-2929.00	5048.00	19420	20241108	-31.26	8670	20241209	53.98	16140	-17.29	20250113	12020	11.06	20250124	19420	-31.26	20241108	8670	53.98	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
105	20250212	090822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-180	5	-1.33	119486420	8913	6.60	13530	13580	13300	17580	9480	13530	13405.51	0.18	-783	13903	13716	13603	13416	13303	13660	13360	8	4050	100	9470	10	1	8174789	1091	-4.56	2.64	12	0.11	-2929.00	5048.00	19420	20241108	-31.26	8670	20241209	53.98	16140	-17.29	20250113	12020	11.06	20250124	19420	-31.26	20241108	8670	53.98	20241209	2.17	N	163280	100	8 억	14368	N	N	N	N
106	20250211	160841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	0	3	0.00	1808667420	132917	34.03	13780	13790	13490	17580	9480	13530	13607.98	0.27	-8321	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1106	-4.62	2.68	12	1.63	-2929.00	5048.00	19420	20241108	-30.33	8670	20241209	56.06	16140	-16.17	20250113	12020	12.56	20250124	19420	-30.33	20241108	8670	56.06	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
107	20250211	150841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	30	2	0.22	1675955420	123111	31.52	13780	13790	13490	17580	9480	13530	13613.37	0.27	-8791	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1109	-4.63	2.69	12	1.51	-2929.00	5048.00	19420	20241108	-30.18	8670	20241209	56.40	16140	-15.99	20250113	12020	12.81	20250124	19420	-30.18	20241108	8670	56.40	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
108	20250211	140841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13690	160	2	1.18	1432225220	105187	26.93	13780	13790	13490	17580	9480	13530	13615.99	0.27	-2758	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1119	-4.67	2.71	12	1.29	-2929.00	5048.00	19420	20241108	-29.51	8670	20241209	57.90	16140	-15.18	20250113	12020	13.89	20250124	19420	-29.51	20241108	8670	57.90	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
109	20250211	130840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13710	180	2	1.33	1135847180	83544	21.39	13780	13790	13490	17580	9480	13530	13595.80	0.27	-2245	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1121	-4.68	2.72	12	1.02	-2929.00	5048.00	19420	20241108	-29.40	8670	20241209	58.13	16140	-15.06	20250113	12020	14.06	20250124	19420	-29.40	20241108	8670	58.13	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
110	20250211	120839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13590	60	2	0.44	960788350	70705	18.10	13780	13790	13490	17580	9480	13530	13588.69	0.27	-2932	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1111	-4.64	2.69	12	0.86	-2929.00	5048.00	19420	20241108	-30.02	8670	20241209	56.75	16140	-15.80	20250113	12020	13.06	20250124	19420	-30.02	20241108	8670	56.75	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
111	20250211	110840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13620	90	2	0.67	831923250	61219	15.67	13780	13790	13490	17580	9480	13530	13589.30	0.27	-5259	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1113	-4.65	2.70	12	0.75	-2929.00	5048.00	19420	20241108	-29.87	8670	20241209	57.09	16140	-15.61	20250113	12020	13.31	20250124	19420	-29.87	20241108	8670	57.09	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
112	20250211	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	30	2	0.22	646646780	47556	12.17	13780	13790	13490	17580	9480	13530	13597.59	0.27	-4295	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1109	-4.63	2.69	12	0.58	-2929.00	5048.00	19420	20241108	-30.18	8670	20241209	56.40	16140	-15.99	20250113	12020	12.81	20250124	19420	-30.18	20241108	8670	56.40	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
113	20250211	090844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	10	2	0.07	249021060	18216	4.66	13780	13790	13530	17580	9480	13530	13670.47	0.27	-1999	14750	14140	13590	12980	12430	14445	13285	8	4050	100	9470	10	1	8174789	1107	-4.62	2.68	12	0.22	-2929.00	5048.00	19420	20241108	-30.28	8670	20241209	56.17	16140	-16.11	20250113	12020	12.65	20250124	19420	-30.28	20241108	8670	56.17	20241209	1.99	N	163280	100	8 억	22436	N	N	N	N
114	20250210	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	310	2	2.34	5193236530	382584	111.34	13150	14200	13040	17180	9260	13220	13574.19	0.10	14137	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1106	-4.62	2.68	12	4.68	-2929.00	5048.00	19420	20241108	-30.33	8670	20241209	56.06	16140	-16.17	20250113	12020	12.56	20250124	19420	-30.33	20241108	8670	56.06	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
115	20250210	150835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13640	420	2	3.18	4258820000	314191	91.44	13150	14200	13040	17180	9260	13220	13554.88	0.10	10773	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1115	-4.66	2.70	12	3.84	-2929.00	5048.00	19420	20241108	-29.76	8670	20241209	57.32	16140	-15.49	20250113	12020	13.48	20250124	19420	-29.76	20241108	8670	57.32	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
116	20250210	140833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	100	2	0.76	1513541880	113139	32.93	13150	13520	13040	17180	9260	13220	13377.72	0.10	8183	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1089	-4.55	2.64	12	1.38	-2929.00	5048.00	19420	20241108	-31.41	8670	20241209	53.63	16140	-17.47	20250113	12020	10.82	20250124	19420	-31.41	20241108	8670	53.63	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
117	20250210	130837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	180	2	1.36	1302038600	97321	28.32	13150	13520	13040	17180	9260	13220	13378.81	0.10	10850	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1095	-4.57	2.65	12	1.19	-2929.00	5048.00	19420	20241108	-31.00	8670	20241209	54.56	16140	-16.98	20250113	12020	11.48	20250124	19420	-31.00	20241108	8670	54.56	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
118	20250210	120833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	120	2	0.91	1074825450	80278	23.36	13150	13520	13040	17180	9260	13220	13388.79	0.10	11319	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1091	-4.55	2.64	12	0.98	-2929.00	5048.00	19420	20241108	-31.31	8670	20241209	53.86	16140	-17.35	20250113	12020	10.98	20250124	19420	-31.31	20241108	8670	53.86	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
119	20250210	110830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	180	2	1.36	889034410	66365	19.31	13150	13520	13040	17180	9260	13220	13396.14	0.10	11927	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1095	-4.57	2.65	12	0.81	-2929.00	5048.00	19420	20241108	-31.00	8670	20241209	54.56	16140	-16.98	20250113	12020	11.48	20250124	19420	-31.00	20241108	8670	54.56	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
120	20250210	100829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13460	240	2	1.82	471371870	35327	10.28	13150	13470	13040	17180	9260	13220	13343.11	0.10	4162	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1100	-4.60	2.67	12	0.43	-2929.00	5048.00	19420	20241108	-30.69	8670	20241209	55.25	16140	-16.60	20250113	12020	11.98	20250124	19420	-30.69	20241108	8670	55.25	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
121	20250210	090826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	-90	5	-0.68	79540560	6049	1.76	13150	13270	13040	17180	9260	13220	13149.36	0.10	-45	14233	13726	13443	12936	12653	13585	12795	8	3960	100	9250	10	1	8174789	1073	-4.48	2.60	12	0.07	-2929.00	5048.00	19420	20241108	-32.39	8670	20241209	51.44	16140	-18.65	20250113	12020	9.23	20250124	19420	-32.39	20241108	8670	51.44	20241209	2.03	N	163280	100	8 억	8201	N	N	N	N
122	20250207	160820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	20	2	0.15	4565810120	338590	131.82	13450	13950	13160	17160	9240	13200	13484.91	0.49	-32217	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1081	-4.51	2.62	12	4.14	-2929.00	5048.00	19420	20241108	-31.93	8670	20241209	52.48	16140	-18.09	20250113	12020	9.98	20250124	19420	-31.93	20241108	8670	52.48	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
123	20250207	150822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13250	50	2	0.38	4439505250	329029	128.10	13450	13950	13160	17160	9240	13200	13492.80	0.49	-31469	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1083	-4.52	2.62	12	4.02	-2929.00	5048.00	19420	20241108	-31.77	8670	20241209	52.83	16140	-17.91	20250113	12020	10.23	20250124	19420	-31.77	20241108	8670	52.83	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
124	20250207	140821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13220	20	2	0.15	4148755950	306985	119.52	13450	13950	13210	17160	9240	13200	13514.58	0.49	-33424	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1081	-4.51	2.62	12	3.76	-2929.00	5048.00	19420	20241108	-31.93	8670	20241209	52.48	16140	-18.09	20250113	12020	9.98	20250124	19420	-31.93	20241108	8670	52.48	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
125	20250207	130819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	30	2	0.23	3967619020	293295	114.19	13450	13950	13210	17160	9240	13200	13527.81	0.49	-28980	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1082	-4.52	2.62	12	3.59	-2929.00	5048.00	19420	20241108	-31.87	8670	20241209	52.60	16140	-18.03	20250113	12020	10.07	20250124	19420	-31.87	20241108	8670	52.60	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
126	20250207	120819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	110	2	0.83	3759186810	277595	108.08	13450	13950	13210	17160	9240	13200	13542.06	0.49	-27378	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1088	-4.54	2.64	12	3.40	-2929.00	5048.00	19420	20241108	-31.46	8670	20241209	53.52	16140	-17.53	20250113	12020	10.73	20250124	19420	-31.46	20241108	8670	53.52	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
127	20250207	110817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13310	110	2	0.83	3495130760	257731	100.34	13450	13950	13310	17160	9240	13200	13561.24	0.49	-30235	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1088	-4.54	2.64	12	3.15	-2929.00	5048.00	19420	20241108	-31.46	8670	20241209	53.52	16140	-17.53	20250113	12020	10.73	20250124	19420	-31.46	20241108	8670	53.52	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
128	20250207	100820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13480	280	2	2.12	3069872790	225936	87.96	13450	13950	13330	17160	9240	13200	13587.46	0.49	-23139	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1102	-4.60	2.67	12	2.76	-2929.00	5048.00	19420	20241108	-30.59	8670	20241209	55.48	16140	-16.48	20250113	12020	12.15	20250124	19420	-30.59	20241108	8670	55.48	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
129	20250207	090825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	450	2	3.41	1642937990	120440	46.89	13450	13950	13330	17160	9240	13200	13641.35	0.49	-12169	13926	13562	13076	12712	12226	13745	12895	8	3960	100	9240	10	1	8174789	1116	-4.66	2.70	12	1.47	-2929.00	5048.00	19420	20241108	-29.71	8670	20241209	57.44	16140	-15.43	20250113	12020	13.56	20250124	19420	-29.71	20241108	8670	57.44	20241209	2.02	N	163280	100	8 억	40115	N	N	N	N
130	20250206	160759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13200	480	2	3.77	3324891590	254280	274.65	12720	13440	12590	16530	8910	12720	13075.28	0.20	24285	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1079	-4.51	2.61	12	3.11	-2929.00	5048.00	19420	20241108	-32.03	8670	20241209	52.25	16140	-18.22	20250113	12020	9.82	20250124	19420	-32.03	20241108	8670	52.25	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
131	20250206	150804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13210	490	2	3.85	3106736100	237717	256.76	12720	13440	12590	16530	8910	12720	13069.29	0.20	24718	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1080	-4.51	2.62	12	2.91	-2929.00	5048.00	19420	20241108	-31.98	8670	20241209	52.36	16140	-18.15	20250113	12020	9.90	20250124	19420	-31.98	20241108	8670	52.36	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
132	20250206	140804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13170	450	2	3.54	2385242900	183273	197.96	12720	13420	12590	16530	8910	12720	13014.96	0.20	18583	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1077	-4.50	2.61	12	2.24	-2929.00	5048.00	19420	20241108	-32.18	8670	20241209	51.90	16140	-18.40	20250113	12020	9.57	20250124	19420	-32.18	20241108	8670	51.90	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
133	20250206	130800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	470	2	3.69	2139816980	164646	177.84	12720	13420	12590	16530	8910	12720	12996.75	0.20	12472	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1078	-4.50	2.61	12	2.01	-2929.00	5048.00	19420	20241108	-32.08	8670	20241209	52.13	16140	-18.28	20250113	12020	9.73	20250124	19420	-32.08	20241108	8670	52.13	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
134	20250206	120758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13090	370	2	2.91	1910961190	147193	158.98	12720	13420	12590	16530	8910	12720	12982.98	0.20	9962	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1070	-4.47	2.59	12	1.80	-2929.00	5048.00	19420	20241108	-32.60	8670	20241209	50.98	16140	-18.90	20250113	12020	8.90	20250124	19420	-32.60	20241108	8670	50.98	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
135	20250206	110753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	520	2	4.09	1447370480	111970	120.94	12720	13420	12590	16530	8910	12720	12926.72	0.20	7425	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1082	-4.52	2.62	12	1.37	-2929.00	5048.00	19420	20241108	-31.82	8670	20241209	52.71	16140	-17.97	20250113	12020	10.15	20250124	19420	-31.82	20241108	8670	52.71	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
136	20250206	100754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	40	2	0.31	494615560	39006	42.13	12720	12810	12590	16530	8910	12720	12680.33	0.20	2068	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1043	-4.36	2.53	12	0.48	-2929.00	5048.00	19420	20241108	-34.29	8670	20241209	47.17	16140	-20.94	20250113	12020	6.16	20250124	19420	-34.29	20241108	8670	47.17	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
137	20250206	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12620	-100	5	-0.79	160575700	12702	13.72	12720	12740	12610	16530	8910	12720	12640.74	0.20	5695	12940	12830	12680	12570	12420	12885	12625	8	3810	100	8900	10	1	8174789	1032	-4.31	2.50	12	0.16	-2929.00	5048.00	19420	20241108	-35.02	8670	20241209	45.56	16140	-21.81	20250113	12020	4.99	20250124	19420	-35.02	20241108	8670	45.56	20241209	2.06	N	163280	100	8 억	16251	N	N	N	N
138	20250205	160752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	80	2	0.63	1144899830	90311	69.61	12680	12790	12530	16430	8850	12640	12677.47	0.15	4360	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1040	-4.34	2.52	12	1.10	-2929.00	5048.00	19420	20241108	-34.50	8670	20241209	46.71	16140	-21.19	20250113	12020	5.82	20250124	19420	-34.50	20241108	8670	46.71	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
139	20250205	150755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	80	2	0.63	1050665760	82893	63.89	12680	12790	12530	16430	8850	12640	12675.43	0.15	3794	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1040	-4.34	2.52	12	1.01	-2929.00	5048.00	19420	20241108	-34.50	8670	20241209	46.71	16140	-21.19	20250113	12020	5.82	20250124	19420	-34.50	20241108	8670	46.71	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
140	20250205	140753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	20	2	0.16	916803070	72347	55.77	12680	12790	12530	16430	8850	12640	12672.80	0.15	2850	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1035	-4.32	2.51	12	0.89	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	16140	-21.56	20250113	12020	5.32	20250124	19420	-34.81	20241108	8670	46.02	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
141	20250205	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	10	2	0.08	803235060	63361	48.84	12680	12790	12530	16430	8850	12640	12677.77	0.15	3156	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1034	-4.32	2.51	12	0.78	-2929.00	5048.00	19420	20241108	-34.86	8670	20241209	45.91	16140	-21.62	20250113	12020	5.24	20250124	19420	-34.86	20241108	8670	45.91	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
142	20250205	120757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	110	2	0.87	696990270	54973	42.37	12680	12790	12530	16430	8850	12640	12679.56	0.15	4636	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1042	-4.35	2.53	12	0.67	-2929.00	5048.00	19420	20241108	-34.35	8670	20241209	47.06	16140	-21.00	20250113	12020	6.07	20250124	19420	-34.35	20241108	8670	47.06	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
143	20250205	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	20	2	0.16	558217930	44053	33.96	12680	12790	12530	16430	8850	12640	12672.31	0.15	1377	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1035	-4.32	2.51	12	0.54	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	16140	-21.56	20250113	12020	5.32	20250124	19420	-34.81	20241108	8670	46.02	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
144	20250205	100801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-50	5	-0.40	376808320	29786	22.96	12680	12760	12530	16430	8850	12640	12650.92	0.15	-1627	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1029	-4.30	2.49	12	0.36	-2929.00	5048.00	19420	20241108	-35.17	8670	20241209	45.21	16140	-22.00	20250113	12020	4.74	20250124	19420	-35.17	20241108	8670	45.21	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
145	20250205	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	60	2	0.47	59643410	4712	3.63	12680	12700	12610	16430	8850	12640	12663.12	0.15	-688	12886	12762	12586	12462	12286	12825	12525	8	3790	100	8840	10	1	8174789	1038	-4.34	2.52	12	0.06	-2929.00	5048.00	19420	20241108	-34.60	8670	20241209	46.48	16140	-21.31	20250113	12020	5.66	20250124	19420	-34.60	20241108	8670	46.48	20241209	2.03	N	163280	100	8 억	11989	N	N	N	N
146	20250204	160735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	170	2	1.36	1594325210	126776	7.87	12410	12710	12410	16210	8730	12470	12576.77	0.05	7926	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1033	-4.32	2.50	12	1.55	-2929.00	5048.00	19420	20241108	-34.91	8670	20241209	45.79	16140	-21.69	20250113	12020	5.16	20250124	19420	-34.91	20241108	8670	45.79	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
147	20250204	150746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	110	2	0.88	1478415030	117594	7.30	12410	12710	12410	16210	8730	12470	12573.43	0.05	9570	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1028	-4.29	2.49	12	1.44	-2929.00	5048.00	19420	20241108	-35.22	8670	20241209	45.10	16140	-22.06	20250113	12020	4.66	20250124	19420	-35.22	20241108	8670	45.10	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
148	20250204	140745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	70	2	0.56	1195113320	94940	5.89	12410	12710	12410	16210	8730	12470	12589.86	0.05	10897	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1025	-4.28	2.48	12	1.16	-2929.00	5048.00	19420	20241108	-35.43	8670	20241209	44.64	16140	-22.30	20250113	12020	4.33	20250124	19420	-35.43	20241108	8670	44.64	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
149	20250204	130748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	190	2	1.52	1003524540	79715	4.95	12410	12710	12410	16210	8730	12470	12591.03	0.05	13654	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1035	-4.32	2.51	12	0.98	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	16140	-21.56	20250113	12020	5.32	20250124	19420	-34.81	20241108	8670	46.02	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
150	20250204	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	160	2	1.28	907683420	72119	4.48	12410	12710	12410	16210	8730	12470	12588.21	0.05	12116	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1032	-4.31	2.50	12	0.88	-2929.00	5048.00	19420	20241108	-34.96	8670	20241209	45.67	16140	-21.75	20250113	12020	5.07	20250124	19420	-34.96	20241108	8670	45.67	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
151	20250204	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	190	2	1.52	782283980	62199	3.86	12410	12710	12410	16210	8730	12470	12579.58	0.05	11889	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1035	-4.32	2.51	12	0.76	-2929.00	5048.00	19420	20241108	-34.81	8670	20241209	46.02	16140	-21.56	20250113	12020	5.32	20250124	19420	-34.81	20241108	8670	46.02	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
152	20250204	100743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	160	2	1.28	543837740	43323	2.69	12410	12690	12410	16210	8730	12470	12555.87	0.05	8889	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1032	-4.31	2.50	12	0.53	-2929.00	5048.00	19420	20241108	-34.96	8670	20241209	45.67	16140	-21.75	20250113	12020	5.07	20250124	19420	-34.96	20241108	8670	45.67	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N
153	20250204	090745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	10	2	0.08	145573630	11622	0.72	12410	12690	12410	16210	8730	12470	12533.33	0.05	3092	15303	13886	12993	11576	10683	13440	11130	8	3740	100	8720	10	1	8174789	1020	-4.26	2.47	12	0.14	-2929.00	5048.00	19420	20241108	-35.74	8670	20241209	43.94	16140	-22.68	20250113	12020	3.83	20250124	19420	-35.74	20241108	8670	43.94	20241209	2.04	N	163280	100	8 억	4063	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History