KissMeData/073010/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4800	10	2	0.21	1275151905	267272	62.28	4790	4885	4645	6220	3355	4790	4770.74	0.88	2934	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1929	13.95	3.80	12	0.67	344.00	1263.00	5650	20240513	-15.04	3100	20240227	54.84	5030	-4.57	20250122	4215	13.88	20250207	5650	-15.04	20240513	3100	54.84	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
3	20250219	150638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	30	2	0.63	1191881790	249962	58.25	4790	4885	4645	6220	3355	4790	4768.25	0.88	4677	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1937	14.01	3.82	12	0.62	344.00	1263.00	5650	20240513	-14.69	3100	20240227	55.48	5030	-4.17	20250122	4215	14.35	20250207	5650	-14.69	20240513	3100	55.48	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
4	20250219	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	50	2	1.04	1059869205	222587	51.87	4790	4885	4645	6220	3355	4790	4761.60	0.88	6134	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1945	14.07	3.83	12	0.55	344.00	1263.00	5650	20240513	-14.34	3100	20240227	56.13	5030	-3.78	20250122	4215	14.83	20250207	5650	-14.34	20240513	3100	56.13	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
5	20250219	130636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	20	2	0.42	708190700	150064	34.97	4790	4840	4645	6220	3355	4790	4719.26	0.88	12780	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1933	13.98	3.81	12	0.37	344.00	1263.00	5650	20240513	-14.87	3100	20240227	55.16	5030	-4.37	20250122	4215	14.12	20250207	5650	-14.87	20240513	3100	55.16	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
6	20250219	120636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	-60	5	-1.25	613339420	130239	30.35	4790	4795	4645	6220	3355	4790	4709.34	0.88	10554	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1901	13.75	3.75	12	0.32	344.00	1263.00	5650	20240513	-16.28	3100	20240227	52.58	5030	-5.96	20250122	4215	12.22	20250207	5650	-16.28	20240513	3100	52.58	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
7	20250219	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	-80	5	-1.67	552643660	117396	27.36	4790	4795	4645	6220	3355	4790	4707.52	0.88	13102	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1893	13.69	3.73	12	0.29	344.00	1263.00	5650	20240513	-16.64	3100	20240227	51.94	5030	-6.36	20250122	4215	11.74	20250207	5650	-16.64	20240513	3100	51.94	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
8	20250219	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4725	-65	5	-1.36	356924840	75751	17.65	4790	4795	4645	6220	3355	4790	4711.82	0.88	1927	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1899	13.74	3.74	12	0.19	344.00	1263.00	5650	20240513	-16.37	3100	20240227	52.42	5030	-6.06	20250122	4215	12.10	20250207	5650	-16.37	20240513	3100	52.42	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
9	20250219	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	5	2	0.10	88330300	18540	4.32	4790	4795	4710	6220	3355	4790	4764.31	0.88	7741	5076	4932	4796	4652	4516	4865	4585	201	1430	500	3440	5	1	40191250	1927	13.94	3.80	12	0.05	344.00	1263.00	5650	20240513	-15.13	3100	20240227	54.68	5030	-4.67	20250122	4215	13.76	20250207	5650	-15.13	20240513	3100	54.68	20240227	2.53	N	073010	500	200 억	351950	N	N	N	N
10	20250218	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	90	2	1.91	2059458340	428724	181.84	4795	4940	4660	6110	3290	4700	4803.70	0.68	78187	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1925	13.92	3.79	12	1.07	344.00	1263.00	5650	20240513	-15.22	3100	20240227	54.52	5030	-4.77	20250122	4215	13.64	20250207	5650	-15.22	20240513	3100	54.52	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
11	20250218	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	90	2	1.91	2022250740	420961	178.55	4795	4940	4660	6110	3290	4700	4803.89	0.68	79598	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1925	13.92	3.79	12	1.05	344.00	1263.00	5650	20240513	-15.22	3100	20240227	54.52	5030	-4.77	20250122	4215	13.64	20250207	5650	-15.22	20240513	3100	54.52	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
12	20250218	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	95	2	2.02	1853547070	385606	163.55	4795	4940	4660	6110	3290	4700	4806.84	0.68	69939	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1927	13.94	3.80	12	0.96	344.00	1263.00	5650	20240513	-15.13	3100	20240227	54.68	5030	-4.67	20250122	4215	13.76	20250207	5650	-15.13	20240513	3100	54.68	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
13	20250218	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	140	2	2.98	1723249890	358538	152.07	4795	4940	4660	6110	3290	4700	4806.32	0.68	67676	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1945	14.07	3.83	12	0.89	344.00	1263.00	5650	20240513	-14.34	3100	20240227	56.13	5030	-3.78	20250122	4215	14.83	20250207	5650	-14.34	20240513	3100	56.13	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
14	20250218	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	150	2	3.19	1651065760	343664	145.76	4795	4940	4660	6110	3290	4700	4804.30	0.68	62680	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1949	14.10	3.84	12	0.86	344.00	1263.00	5650	20240513	-14.16	3100	20240227	56.45	5030	-3.58	20250122	4215	15.07	20250207	5650	-14.16	20240513	3100	56.45	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
15	20250218	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	190	2	4.04	1532253625	319364	135.46	4795	4940	4660	6110	3290	4700	4797.83	0.68	65428	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1965	14.22	3.87	12	0.79	344.00	1263.00	5650	20240513	-13.45	3100	20240227	57.74	5030	-2.78	20250122	4215	16.01	20250207	5650	-13.45	20240513	3100	57.74	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
16	20250218	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4745	45	2	0.96	779882640	165353	70.13	4795	4795	4660	6110	3290	4700	4716.47	0.68	21750	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1907	13.79	3.76	12	0.41	344.00	1263.00	5650	20240513	-16.02	3100	20240227	53.06	5030	-5.67	20250122	4215	12.57	20250207	5650	-16.02	20240513	3100	53.06	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
17	20250218	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	-25	5	-0.53	315282115	66743	28.31	4795	4795	4675	6110	3290	4700	4723.82	0.68	26749	4990	4845	4595	4450	4200	4917	4522	201	1410	500	3380	5	1	40191250	1879	13.59	3.70	12	0.17	344.00	1263.00	5650	20240513	-17.26	3100	20240227	50.81	5030	-7.06	20250122	4215	10.91	20250207	5650	-17.26	20240513	3100	50.81	20240227	2.49	N	073010	500	200 억	274185	N	N	N	N
18	20250217	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	185	2	4.10	1080214175	235507	82.52	4510	4740	4345	5860	3165	4515	4586.65	0.64	12832	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1889	13.66	3.72	12	0.59	344.00	1263.00	5650	20240513	-16.81	3100	20240227	51.61	5030	-6.56	20250122	4215	11.51	20250207	5650	-16.81	20240513	3100	51.61	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
19	20250217	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4675	160	2	3.54	1052546970	229609	80.45	4510	4740	4345	5860	3165	4515	4584.08	0.64	12958	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1879	13.59	3.70	12	0.57	344.00	1263.00	5650	20240513	-17.26	3100	20240227	50.81	5030	-7.06	20250122	4215	10.91	20250207	5650	-17.26	20240513	3100	50.81	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
20	20250217	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4680	165	2	3.65	976360715	213324	74.74	4510	4740	4345	5860	3165	4515	4576.89	0.64	9914	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1881	13.60	3.71	12	0.53	344.00	1263.00	5650	20240513	-17.17	3100	20240227	50.97	5030	-6.96	20250122	4215	11.03	20250207	5650	-17.17	20240513	3100	50.97	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
21	20250217	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	145	2	3.21	771894375	169663	59.45	4510	4680	4345	5860	3165	4515	4549.57	0.64	19983	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1873	13.55	3.69	12	0.42	344.00	1263.00	5650	20240513	-17.52	3100	20240227	50.32	5030	-7.36	20250122	4215	10.56	20250207	5650	-17.52	20240513	3100	50.32	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
22	20250217	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	115	2	2.55	615706410	136058	47.67	4510	4635	4345	5860	3165	4515	4525.32	0.64	18340	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1861	13.46	3.67	12	0.34	344.00	1263.00	5650	20240513	-18.05	3100	20240227	49.35	5030	-7.95	20250122	4215	9.85	20250207	5650	-18.05	20240513	3100	49.35	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
23	20250217	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	90	2	1.99	493906290	109660	38.42	4510	4605	4345	5860	3165	4515	4503.98	0.64	17808	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1851	13.39	3.65	12	0.27	344.00	1263.00	5650	20240513	-18.50	3100	20240227	48.55	5030	-8.45	20250122	4215	9.25	20250207	5650	-18.50	20240513	3100	48.55	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
24	20250217	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	35	2	0.78	354793305	79162	27.74	4510	4565	4345	5860	3165	4515	4481.86	0.64	19015	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1829	13.23	3.60	12	0.20	344.00	1263.00	5650	20240513	-19.47	3100	20240227	46.77	5030	-9.54	20250122	4215	7.95	20250207	5650	-19.47	20240513	3100	46.77	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
25	20250217	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4490	-25	5	-0.55	50024740	11166	3.91	4510	4510	4455	5860	3165	4515	4480.09	0.64	1605	4908	4711	4598	4401	4288	4655	4345	201	1345	500	3250	5	1	40191250	1805	13.05	3.56	12	0.03	344.00	1263.00	5650	20240513	-20.53	3100	20240227	44.84	5030	-10.74	20250122	4215	6.52	20250207	5650	-20.53	20240513	3100	44.84	20240227	2.45	N	073010	500	200 억	258000	N	N	N	N
26	20250214	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	-255	5	-5.35	1298218300	283066	90.84	4770	4795	4485	6200	3340	4770	4586.49	0.79	-62609	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1815	13.12	3.57	12	0.70	344.00	1263.00	5650	20240513	-20.09	3080	20240201	46.59	5030	-10.24	20250122	4215	7.12	20250207	5650	-20.09	20240513	3100	45.65	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
27	20250214	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4520	-250	5	-5.24	1249355425	272249	87.37	4770	4795	4485	6200	3340	4770	4589.02	0.79	-57802	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1817	13.14	3.58	12	0.68	344.00	1263.00	5650	20240513	-20.00	3080	20240201	46.75	5030	-10.14	20250122	4215	7.24	20250207	5650	-20.00	20240513	3100	45.81	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
28	20250214	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4490	-280	5	-5.87	1138823450	247755	79.51	4770	4795	4490	6200	3340	4770	4596.57	0.79	-53930	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1805	13.05	3.56	12	0.62	344.00	1263.00	5650	20240513	-20.53	3080	20240201	45.78	5030	-10.74	20250122	4215	6.52	20250207	5650	-20.53	20240513	3100	44.84	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
29	20250214	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-200	5	-4.19	929177735	201462	64.65	4770	4795	4560	6200	3340	4770	4612.17	0.79	-53137	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1837	13.28	3.62	12	0.50	344.00	1263.00	5650	20240513	-19.12	3080	20240201	48.38	5030	-9.15	20250122	4215	8.42	20250207	5650	-19.12	20240513	3100	47.42	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
30	20250214	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-200	5	-4.19	856421170	185541	59.54	4770	4795	4560	6200	3340	4770	4615.81	0.79	-46911	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1837	13.28	3.62	12	0.46	344.00	1263.00	5650	20240513	-19.12	3080	20240201	48.38	5030	-9.15	20250122	4215	8.42	20250207	5650	-19.12	20240513	3100	47.42	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
31	20250214	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-180	5	-3.77	681663515	147312	47.28	4770	4795	4565	6200	3340	4770	4627.35	0.79	-33935	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1845	13.34	3.63	12	0.37	344.00	1263.00	5650	20240513	-18.76	3080	20240201	49.03	5030	-8.75	20250122	4215	8.90	20250207	5650	-18.76	20240513	3100	48.06	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
32	20250214	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4590	-180	5	-3.77	558418325	120514	38.68	4770	4795	4565	6200	3340	4770	4633.64	0.79	-33390	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1845	13.34	3.63	12	0.30	344.00	1263.00	5650	20240513	-18.76	3080	20240201	49.03	5030	-8.75	20250122	4215	8.90	20250207	5650	-18.76	20240513	3100	48.06	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
33	20250214	090631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4760	-10	5	-0.21	51529695	10807	3.47	4770	4795	4740	6200	3340	4770	4768.18	0.79	-1210	4943	4856	4728	4641	4513	4900	4685	201	1430	500	3430	5	1	40191250	1913	13.84	3.77	12	0.03	344.00	1263.00	5650	20240513	-15.75	3080	20240201	54.55	5030	-5.37	20250122	4215	12.93	20250207	5650	-15.75	20240513	3100	53.55	20240227	2.46	N	073010	500	200 억	317876	N	N	N	N
34	20250213	160624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4770	75	2	1.60	1466439550	310624	72.46	4750	4815	4600	6100	3290	4695	4720.89	0.71	35194	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1917	13.87	3.78	12	0.77	344.00	1263.00	5650	20240513	-15.58	3080	20240201	54.87	5030	-5.17	20250122	4215	13.17	20250207	5650	-15.58	20240513	3100	53.87	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
35	20250213	150624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	90	2	1.92	1412137870	299266	69.81	4750	4815	4600	6100	3290	4695	4718.67	0.71	29661	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1923	13.91	3.79	12	0.74	344.00	1263.00	5650	20240513	-15.31	3080	20240201	55.36	5030	-4.87	20250122	4215	13.52	20250207	5650	-15.31	20240513	3100	54.35	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
36	20250213	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4755	60	2	1.28	1189443260	252622	58.93	4750	4805	4600	6100	3290	4695	4708.39	0.71	13690	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1911	13.82	3.76	12	0.63	344.00	1263.00	5650	20240513	-15.84	3080	20240201	54.38	5030	-5.47	20250122	4215	12.81	20250207	5650	-15.84	20240513	3100	53.39	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
37	20250213	130623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4770	75	2	1.60	894915585	190908	44.53	4750	4770	4600	6100	3290	4695	4687.68	0.71	-6792	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1917	13.87	3.78	12	0.47	344.00	1263.00	5650	20240513	-15.58	3080	20240201	54.87	5030	-5.17	20250122	4215	13.17	20250207	5650	-15.58	20240513	3100	53.87	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
38	20250213	120624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	45	2	0.96	728130250	155767	36.34	4750	4765	4600	6100	3290	4695	4674.48	0.71	-15533	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1905	13.78	3.75	12	0.39	344.00	1263.00	5650	20240513	-16.11	3080	20240201	53.90	5030	-5.77	20250122	4215	12.46	20250207	5650	-16.11	20240513	3100	52.90	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
39	20250213	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	5	2	0.11	530317930	113899	26.57	4750	4750	4600	6100	3290	4695	4656.04	0.71	-14730	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1889	13.66	3.72	12	0.28	344.00	1263.00	5650	20240513	-16.81	3080	20240201	52.60	5030	-6.56	20250122	4215	11.51	20250207	5650	-16.81	20240513	3100	51.61	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
40	20250213	100625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	-80	5	-1.70	389684640	83720	19.53	4750	4750	4600	6100	3290	4695	4654.62	0.71	-14474	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1855	13.42	3.65	12	0.21	344.00	1263.00	5650	20240513	-18.32	3080	20240201	49.84	5030	-8.25	20250122	4215	9.49	20250207	5650	-18.32	20240513	3100	48.87	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
41	20250213	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-25	5	-0.53	130543710	27814	6.49	4750	4750	4630	6100	3290	4695	4693.45	0.71	-8294	4925	4810	4615	4500	4305	4867	4557	201	1405	500	3380	5	1	40191250	1877	13.58	3.70	12	0.07	344.00	1263.00	5650	20240513	-17.35	3080	20240201	51.62	5030	-7.16	20250122	4215	10.79	20250207	5650	-17.35	20240513	3100	50.65	20240227	2.49	N	073010	500	200 억	283397	N	N	N	N
42	20250212	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	190	2	4.22	1966520210	424316	176.66	4505	4730	4420	5850	3155	4505	4634.36	0.69	-12647	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1887	13.65	3.72	12	1.06	344.00	1263.00	5650	20240513	-16.90	3080	20240201	52.44	5030	-6.66	20250122	4215	11.39	20250207	5650	-16.90	20240513	3100	51.45	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
43	20250212	150619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	165	2	3.66	1886632060	407286	169.57	4505	4730	4420	5850	3155	4505	4632.20	0.69	-10786	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1877	13.58	3.70	12	1.01	344.00	1263.00	5650	20240513	-17.35	3080	20240201	51.62	5030	-7.16	20250122	4215	10.79	20250207	5650	-17.35	20240513	3100	50.65	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
44	20250212	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4660	155	2	3.44	1477842655	320182	133.31	4505	4690	4420	5850	3155	4505	4615.63	0.69	-31133	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1873	13.55	3.69	12	0.80	344.00	1263.00	5650	20240513	-17.52	3080	20240201	51.30	5030	-7.36	20250122	4215	10.56	20250207	5650	-17.52	20240513	3100	50.32	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
45	20250212	130622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4645	140	2	3.11	1300073290	281806	117.33	4505	4690	4420	5850	3155	4505	4613.36	0.69	-22300	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1867	13.50	3.68	12	0.70	344.00	1263.00	5650	20240513	-17.79	3080	20240201	50.81	5030	-7.65	20250122	4215	10.20	20250207	5650	-17.79	20240513	3100	49.84	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
46	20250212	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	120	2	2.66	1027241160	223113	92.89	4505	4690	4420	5850	3155	4505	4604.13	0.69	-35461	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1859	13.44	3.66	12	0.56	344.00	1263.00	5650	20240513	-18.14	3080	20240201	50.16	5030	-8.05	20250122	4215	9.73	20250207	5650	-18.14	20240513	3100	49.19	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
47	20250212	110617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	105	2	2.33	868593840	188898	78.65	4505	4690	4420	5850	3155	4505	4598.22	0.69	-24632	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1853	13.40	3.65	12	0.47	344.00	1263.00	5650	20240513	-18.41	3080	20240201	49.68	5030	-8.35	20250122	4215	9.37	20250207	5650	-18.41	20240513	3100	48.71	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
48	20250212	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4645	140	2	3.11	696398360	151330	63.01	4505	4690	4420	5850	3155	4505	4601.85	0.69	-26835	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1867	13.50	3.68	12	0.38	344.00	1263.00	5650	20240513	-17.79	3080	20240201	50.81	5030	-7.65	20250122	4215	10.20	20250207	5650	-17.79	20240513	3100	49.84	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
49	20250212	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	10	2	0.22	80923815	17829	7.42	4505	4595	4420	5850	3155	4505	4538.89	0.69	-4530	4671	4587	4431	4347	4191	4630	4390	201	1345	500	3240	5	1	40191250	1815	13.12	3.57	12	0.04	344.00	1263.00	5650	20240513	-20.09	3080	20240201	46.59	5030	-10.24	20250122	4215	7.12	20250207	5650	-20.09	20240513	3100	45.65	20240227	2.50	N	073010	500	200 억	278580	N	N	N	N
50	20250211	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	225	2	5.26	1061638215	239185	90.17	4315	4515	4275	5560	3000	4280	4438.38	0.59	38969	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1811	13.10	3.57	12	0.60	344.00	1263.00	5650	20240513	-20.27	3080	20240201	46.27	5030	-10.44	20250122	4215	6.88	20250207	5650	-20.27	20240513	3100	45.32	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
51	20250211	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	220	2	5.14	965409595	217820	82.12	4315	4515	4275	5560	3000	4280	4432.14	0.59	38035	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1809	13.08	3.56	12	0.54	344.00	1263.00	5650	20240513	-20.35	3080	20240201	46.10	5030	-10.54	20250122	4215	6.76	20250207	5650	-20.35	20240513	3100	45.16	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
52	20250211	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	170	2	3.97	717071770	162537	61.28	4315	4490	4275	5560	3000	4280	4411.74	0.59	28758	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1789	12.94	3.52	12	0.40	344.00	1263.00	5650	20240513	-21.24	3080	20240201	44.48	5030	-11.53	20250122	4215	5.58	20250207	5650	-21.24	20240513	3100	43.55	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
53	20250211	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	180	2	4.21	660446615	149775	56.47	4315	4490	4275	5560	3000	4280	4409.59	0.59	25214	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1793	12.97	3.53	12	0.37	344.00	1263.00	5650	20240513	-21.06	3080	20240201	44.81	5030	-11.33	20250122	4215	5.81	20250207	5650	-21.06	20240513	3100	43.87	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
54	20250211	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	165	2	3.86	617793050	140195	52.85	4315	4490	4275	5560	3000	4280	4406.67	0.59	27122	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1787	12.92	3.52	12	0.35	344.00	1263.00	5650	20240513	-21.33	3080	20240201	44.32	5030	-11.63	20250122	4215	5.46	20250207	5650	-21.33	20240513	3100	43.39	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
55	20250211	110619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	135	2	3.15	407664680	93047	35.08	4315	4430	4275	5560	3000	4280	4381.28	0.59	16579	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1774	12.83	3.50	12	0.23	344.00	1263.00	5650	20240513	-21.86	3080	20240201	43.34	5030	-12.23	20250122	4215	4.74	20250207	5650	-21.86	20240513	3100	42.42	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
56	20250211	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	115	2	2.69	280536810	64178	24.20	4315	4430	4275	5560	3000	4280	4371.23	0.59	7988	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1766	12.78	3.48	12	0.16	344.00	1263.00	5650	20240513	-22.21	3080	20240201	42.69	5030	-12.62	20250122	4215	4.27	20250207	5650	-22.21	20240513	3100	41.77	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
57	20250211	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	15	2	0.35	19607655	4566	1.72	4315	4320	4275	5560	3000	4280	4294.27	0.59	623	4503	4391	4323	4211	4143	4357	4177	201	1280	500	3080	5	1	40191250	1726	12.49	3.40	12	0.01	344.00	1263.00	5650	20240513	-23.98	3080	20240201	39.45	5030	-14.61	20250122	4215	1.90	20250207	5650	-23.98	20240513	3100	38.55	20240227	2.53	N	073010	500	200 억	239117	N	N	N	N
58	20250210	160617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	5	2	0.12	1141331870	263683	92.57	4315	4435	4255	5550	2995	4275	4328.52	0.69	-37554	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1720	12.44	3.39	12	0.66	344.00	1263.00	5650	20240513	-24.25	3080	20240201	38.96	5030	-14.91	20250122	4215	1.54	20250207	5650	-24.25	20240513	3100	38.06	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
59	20250210	150616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	5	2	0.12	959753835	221181	77.65	4315	4435	4255	5550	2995	4275	4339.22	0.69	-40812	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1720	12.44	3.39	12	0.55	344.00	1263.00	5650	20240513	-24.25	3080	20240201	38.96	5030	-14.91	20250122	4215	1.54	20250207	5650	-24.25	20240513	3100	38.06	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
60	20250210	140615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	50	2	1.17	748248060	171815	60.32	4315	4435	4255	5550	2995	4275	4354.96	0.69	-17934	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1738	12.57	3.42	12	0.43	344.00	1263.00	5650	20240513	-23.45	3080	20240201	40.42	5030	-14.02	20250122	4215	2.61	20250207	5650	-23.45	20240513	3100	39.52	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
61	20250210	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	70	2	1.64	689512140	158238	55.55	4315	4435	4255	5550	2995	4275	4357.44	0.69	-15056	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1746	12.63	3.44	12	0.39	344.00	1263.00	5650	20240513	-23.10	3080	20240201	41.07	5030	-13.62	20250122	4215	3.08	20250207	5650	-23.10	20240513	3100	40.16	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
62	20250210	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	80	2	1.87	668013295	153278	53.81	4315	4435	4255	5550	2995	4275	4358.18	0.69	-13004	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1750	12.66	3.45	12	0.38	344.00	1263.00	5650	20240513	-22.92	3080	20240201	41.40	5030	-13.42	20250122	4215	3.32	20250207	5650	-22.92	20240513	3100	40.48	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
63	20250210	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	45	2	1.05	636337180	145958	51.24	4315	4435	4255	5550	2995	4275	4359.73	0.69	-14463	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1736	12.56	3.42	12	0.36	344.00	1263.00	5650	20240513	-23.54	3080	20240201	40.26	5030	-14.12	20250122	4215	2.49	20250207	5650	-23.54	20240513	3100	39.35	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
64	20250210	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	145	2	3.39	570046010	130758	45.90	4315	4435	4255	5550	2995	4275	4359.55	0.69	-11135	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1776	12.85	3.50	12	0.33	344.00	1263.00	5650	20240513	-21.77	3080	20240201	43.51	5030	-12.13	20250122	4215	4.86	20250207	5650	-21.77	20240513	3100	42.58	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
65	20250210	090609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	25	2	0.58	70565515	16452	5.78	4315	4315	4255	5550	2995	4275	4289.18	0.69	-6869	4435	4355	4285	4205	4135	4320	4170	201	1275	500	3070	5	1	40191250	1728	12.50	3.40	12	0.04	344.00	1263.00	5650	20240513	-23.89	3080	20240201	39.61	5030	-14.51	20250122	4215	2.02	20250207	5650	-23.89	20240513	3100	38.71	20240227	2.47	N	073010	500	200 억	277627	N	N	N	N
66	20250207	160606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-70	5	-1.61	1212269455	284447	86.14	4325	4365	4215	5640	3045	4345	4261.84	0.68	6465	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1718	12.43	3.38	12	0.71	344.00	1263.00	5650	20240513	-24.34	2900	20240125	47.41	5030	-15.01	20250122	4215	1.42	20250207	5650	-24.34	20240513	3100	37.90	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
67	20250207	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-105	5	-2.42	1136024210	266562	80.73	4325	4365	4215	5640	3045	4345	4261.76	0.68	9657	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1704	12.33	3.36	12	0.66	344.00	1263.00	5650	20240513	-24.96	2900	20240125	46.21	5030	-15.71	20250122	4215	0.59	20250207	5650	-24.96	20240513	3100	36.77	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
68	20250207	140606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-95	5	-2.19	919056370	215305	65.20	4325	4365	4215	5640	3045	4345	4268.63	0.68	2492	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1708	12.35	3.37	12	0.54	344.00	1263.00	5650	20240513	-24.78	2900	20240125	46.55	5030	-15.51	20250122	4215	0.83	20250207	5650	-24.78	20240513	3100	37.10	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
69	20250207	130605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	-75	5	-1.73	741146580	173422	52.52	4325	4365	4215	5640	3045	4345	4273.66	0.68	-6629	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1716	12.41	3.38	12	0.43	344.00	1263.00	5650	20240513	-24.42	2900	20240125	47.24	5030	-15.11	20250122	4215	1.30	20250207	5650	-24.42	20240513	3100	37.74	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
70	20250207	120606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-45	5	-1.04	633072045	148178	44.87	4325	4365	4215	5640	3045	4345	4272.38	0.68	-6208	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1728	12.50	3.40	12	0.37	344.00	1263.00	5650	20240513	-23.89	2900	20240125	48.28	5030	-14.51	20250122	4215	2.02	20250207	5650	-23.89	20240513	3100	38.71	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
71	20250207	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-50	5	-1.15	592981680	138846	42.05	4325	4365	4215	5640	3045	4345	4270.79	0.68	-3088	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1726	12.49	3.40	12	0.35	344.00	1263.00	5650	20240513	-23.98	2900	20240125	48.10	5030	-14.61	20250122	4215	1.90	20250207	5650	-23.98	20240513	3100	38.55	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
72	20250207	100605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	-35	5	-0.81	491433460	115182	34.88	4325	4365	4215	5640	3045	4345	4266.58	0.68	-1209	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1732	12.53	3.41	12	0.29	344.00	1263.00	5650	20240513	-23.72	2900	20240125	48.62	5030	-14.31	20250122	4215	2.25	20250207	5650	-23.72	20240513	3100	39.03	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
73	20250207	090609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-95	5	-2.19	150016110	35032	10.61	4325	4365	4230	5640	3045	4345	4282.26	0.68	-20259	4618	4481	4408	4271	4198	4445	4235	201	1295	500	3120	5	1	40191250	1708	12.35	3.37	12	0.09	344.00	1263.00	5650	20240513	-24.78	2900	20240125	46.55	5030	-15.51	20250122	4230	0.47	20250207	5650	-24.78	20240513	3100	37.10	20240227	2.43	N	073010	500	200 억	272195	N	N	N	N
74	20250206	160551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-85	5	-1.92	1452552590	329273	126.58	4450	4545	4335	5750	3105	4430	4411.41	0.63	19198	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1746	12.63	3.44	12	0.82	344.00	1263.00	5650	20240513	-23.10	2900	20240125	49.83	5030	-13.62	20250122	4260	2.00	20250106	5650	-23.10	20240513	3100	40.16	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
75	20250206	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-65	5	-1.47	1287589095	291294	111.98	4450	4545	4340	5750	3105	4430	4420.24	0.63	15882	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1754	12.69	3.46	12	0.72	344.00	1263.00	5650	20240513	-22.74	2900	20240125	50.52	5030	-13.22	20250122	4260	2.46	20250106	5650	-22.74	20240513	3100	40.81	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
76	20250206	140555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	15	2	0.34	795721575	179041	68.83	4450	4545	4370	5750	3105	4430	4444.35	0.63	39319	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1787	12.92	3.52	12	0.45	344.00	1263.00	5650	20240513	-21.33	2900	20240125	53.28	5030	-11.63	20250122	4260	4.34	20250106	5650	-21.33	20240513	3100	43.39	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
77	20250206	130553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	30	2	0.68	710722475	159974	61.50	4450	4545	4370	5750	3105	4430	4442.74	0.63	31038	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1793	12.97	3.53	12	0.40	344.00	1263.00	5650	20240513	-21.06	2900	20240125	53.79	5030	-11.33	20250122	4260	4.69	20250106	5650	-21.06	20240513	3100	43.87	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
78	20250206	120550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	45	2	1.02	594963785	133973	51.50	4450	4545	4370	5750	3105	4430	4440.92	0.63	24886	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1799	13.01	3.54	12	0.33	344.00	1263.00	5650	20240513	-20.80	2900	20240125	54.31	5030	-11.03	20250122	4260	5.05	20250106	5650	-20.80	20240513	3100	44.35	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
79	20250206	110545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	80	2	1.81	487877975	110155	42.35	4450	4510	4370	5750	3105	4430	4429.01	0.63	25180	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1813	13.11	3.57	12	0.27	344.00	1263.00	5650	20240513	-20.18	2900	20240125	55.52	5030	-10.34	20250122	4260	5.87	20250106	5650	-20.18	20240513	3100	45.48	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
80	20250206	100548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	15	2	0.34	292422355	66384	25.52	4450	4470	4370	5750	3105	4430	4405.01	0.63	3302	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1787	12.92	3.52	12	0.17	344.00	1263.00	5650	20240513	-21.33	2900	20240125	53.28	5030	-11.63	20250122	4260	4.34	20250106	5650	-21.33	20240513	3100	43.39	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
81	20250206	090554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	-50	5	-1.13	72165475	16323	6.27	4450	4470	4380	5750	3105	4430	4421.09	0.63	-5522	4723	4576	4483	4336	4243	4530	4290	201	1320	500	3180	5	1	40191250	1760	12.73	3.47	12	0.04	344.00	1263.00	5650	20240513	-22.48	2900	20240125	51.03	5030	-12.92	20250122	4260	2.82	20250106	5650	-22.48	20240513	3100	41.29	20240227	2.44	N	073010	500	200 억	253183	N	N	N	N
82	20250205	160545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	-125	5	-2.74	1148953635	258603	101.56	4630	4630	4390	5920	3190	4555	4442.94	0.74	-53345	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1780	12.88	3.51	12	0.64	344.00	1263.00	5650	20240513	-21.59	2800	20240123	58.21	5030	-11.93	20250122	4260	3.99	20250106	5650	-21.59	20240513	3100	42.90	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
83	20250205	150548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-150	5	-3.29	1078875820	242722	95.32	4630	4630	4390	5920	3190	4555	4444.90	0.74	-47860	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1770	12.81	3.49	12	0.60	344.00	1263.00	5650	20240513	-22.04	2800	20240123	57.32	5030	-12.43	20250122	4260	3.40	20250106	5650	-22.04	20240513	3100	42.10	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
84	20250205	140549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-155	5	-3.40	954083280	214413	84.20	4630	4630	4390	5920	3190	4555	4449.75	0.74	-49812	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1768	12.79	3.48	12	0.53	344.00	1263.00	5650	20240513	-22.12	2800	20240123	57.14	5030	-12.52	20250122	4260	3.29	20250106	5650	-22.12	20240513	3100	41.94	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
85	20250205	130547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-130	5	-2.85	687095860	153803	60.40	4630	4630	4400	5920	3190	4555	4467.38	0.74	-45880	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1778	12.86	3.50	12	0.38	344.00	1263.00	5650	20240513	-21.68	2800	20240123	58.04	5030	-12.03	20250122	4260	3.87	20250106	5650	-21.68	20240513	3100	42.74	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
86	20250205	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	-135	5	-2.96	531681395	118728	46.63	4630	4630	4400	5920	3190	4555	4478.15	0.74	-60175	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1776	12.85	3.50	12	0.30	344.00	1263.00	5650	20240513	-21.77	2800	20240123	57.86	5030	-12.13	20250122	4260	3.76	20250106	5650	-21.77	20240513	3100	42.58	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
87	20250205	110547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	-110	5	-2.41	491481585	109669	43.07	4630	4630	4400	5920	3190	4555	4481.50	0.74	-59496	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1787	12.92	3.52	12	0.27	344.00	1263.00	5650	20240513	-21.33	2800	20240123	58.75	5030	-11.63	20250122	4260	4.34	20250106	5650	-21.33	20240513	3100	43.39	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
88	20250205	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	-110	5	-2.41	322378575	71464	28.06	4630	4630	4445	5920	3190	4555	4511.06	0.74	-48377	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1787	12.92	3.52	12	0.18	344.00	1263.00	5650	20240513	-21.33	2800	20240123	58.75	5030	-11.63	20250122	4260	4.34	20250106	5650	-21.33	20240513	3100	43.39	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
89	20250205	090556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	5	2	0.11	45025725	9846	3.87	4630	4630	4540	5920	3190	4555	4573.00	0.74	-6617	4755	4655	4525	4425	4295	4705	4475	201	1365	500	3270	5	1	40191250	1833	13.26	3.61	12	0.02	344.00	1263.00	5650	20240513	-19.29	2800	20240123	62.86	5030	-9.34	20250122	4260	7.04	20250106	5650	-19.29	20240513	3100	47.10	20240227	2.41	N	073010	500	200 억	298115	N	N	N	N
90	20250204	160540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	140	2	3.17	1134721975	252849	87.58	4415	4625	4395	5730	3095	4415	4487.47	0.71	11597	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1831	13.24	3.61	12	0.63	344.00	1263.00	5650	20240513	-19.38	2800	20240122	62.68	5030	-9.44	20250122	4260	6.92	20250106	5650	-19.38	20240513	3100	46.94	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
91	20250204	150542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	115	2	2.60	1096075935	244343	84.64	4415	4625	4395	5730	3095	4415	4485.81	0.71	10291	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1821	13.17	3.59	12	0.61	344.00	1263.00	5650	20240513	-19.82	2800	20240122	61.79	5030	-9.94	20250122	4260	6.34	20250106	5650	-19.82	20240513	3100	46.13	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
92	20250204	140541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	115	2	2.60	878565885	196837	68.18	4415	4570	4395	5730	3095	4415	4463.42	0.71	-1937	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1821	13.17	3.59	12	0.49	344.00	1263.00	5650	20240513	-19.82	2800	20240122	61.79	5030	-9.94	20250122	4260	6.34	20250106	5650	-19.82	20240513	3100	46.13	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
93	20250204	130543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	125	2	2.83	733648005	165005	57.15	4415	4545	4395	5730	3095	4415	4446.22	0.71	16142	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1825	13.20	3.59	12	0.41	344.00	1263.00	5650	20240513	-19.65	2800	20240122	62.14	5030	-9.74	20250122	4260	6.57	20250106	5650	-19.65	20240513	3100	46.45	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
94	20250204	120547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4480	65	2	1.47	619928290	139691	48.39	4415	4510	4395	5730	3095	4415	4437.85	0.71	2615	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1801	13.02	3.55	12	0.35	344.00	1263.00	5650	20240513	-20.71	2800	20240122	60.00	5030	-10.93	20250122	4260	5.16	20250106	5650	-20.71	20240513	3100	44.52	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
95	20250204	110535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	80	2	1.81	561501735	126647	43.87	4415	4510	4395	5730	3095	4415	4433.60	0.71	3046	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1807	13.07	3.56	12	0.32	344.00	1263.00	5650	20240513	-20.44	2800	20240122	60.54	5030	-10.64	20250122	4260	5.52	20250106	5650	-20.44	20240513	3100	45.00	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
96	20250204	100541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	30	2	0.68	459490185	103886	35.98	4415	4500	4395	5730	3095	4415	4423.02	0.71	11571	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1787	12.92	3.52	12	0.26	344.00	1263.00	5650	20240513	-21.33	2800	20240122	58.75	5030	-11.63	20250122	4260	4.34	20250106	5650	-21.33	20240513	3100	43.39	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N
97	20250204	090539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-5	5	-0.11	94264075	21310	7.38	4415	4500	4410	5730	3095	4415	4423.47	0.71	-3163	4571	4492	4421	4342	4271	4457	4307	201	1315	500	3170	5	1	40191250	1772	12.82	3.49	12	0.05	344.00	1263.00	5650	20240513	-21.95	2800	20240122	57.50	5030	-12.33	20250122	4260	3.52	20250106	5650	-21.95	20240513	3100	42.26	20240227	2.38	N	073010	500	200 억	286660	N	N	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History