KissMeData/389500/price/prices-20250201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

68 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	161332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-1450	5	-6.33	1180974850	54647	163.29	22600	22600	21200	29750	16050	22900	21611.03	0.19	-446	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1325	-12.02	11.41	12	0.88	-1784.00	1880.00	39000	20240228	-45.00	12000	20240805	78.75	29800	-28.02	20250205	20500	4.63	20250102	39000	-45.00	20240228	12000	78.75	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
3	20250228	151338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-1500	5	-6.55	1141832850	52821	157.83	22600	22600	21200	29750	16050	22900	21617.02	0.19	-371	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1321	-12.00	11.38	12	0.86	-1784.00	1880.00	39000	20240228	-45.13	12000	20240805	78.33	29800	-28.19	20250205	20500	4.39	20250102	39000	-45.13	20240228	12000	78.33	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
4	20250228	141339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	-1400	5	-6.11	1044796650	48307	144.34	22600	22600	21200	29750	16050	22900	21628.27	0.19	-94	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1328	-12.05	11.44	12	0.78	-1784.00	1880.00	39000	20240228	-44.87	12000	20240805	79.17	29800	-27.85	20250205	20500	4.88	20250102	39000	-44.87	20240228	12000	79.17	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
5	20250228	131331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	-1350	5	-5.90	928598950	42898	128.18	22600	22600	21200	29750	16050	22900	21646.67	0.19	-334	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1331	-12.08	11.46	12	0.69	-1784.00	1880.00	39000	20240228	-44.74	12000	20240805	79.58	29800	-27.68	20250205	20500	5.12	20250102	39000	-44.74	20240228	12000	79.58	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
6	20250228	121325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-1600	5	-6.99	809484950	37337	111.56	22600	22600	21200	29750	16050	22900	21680.50	0.19	926	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1315	-11.94	11.33	12	0.60	-1784.00	1880.00	39000	20240228	-45.38	12000	20240805	77.50	29800	-28.52	20250205	20500	3.90	20250102	39000	-45.38	20240228	12000	77.50	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
7	20250228	111329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-1450	5	-6.33	679342750	31234	93.33	22600	22600	21400	29750	16050	22900	21750.10	0.19	102	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1325	-12.02	11.41	12	0.51	-1784.00	1880.00	39000	20240228	-45.00	12000	20240805	78.75	29800	-28.02	20250205	20500	4.63	20250102	39000	-45.00	20240228	12000	78.75	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
8	20250228	101328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	-1350	5	-5.90	482716150	22116	66.08	22600	22600	21500	29750	16050	22900	21826.56	0.19	-919	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1331	-12.08	11.46	12	0.36	-1784.00	1880.00	39000	20240228	-44.74	12000	20240805	79.58	29800	-27.68	20250205	20500	5.12	20250102	39000	-44.74	20240228	12000	79.58	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
9	20250228	091333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22050	-850	5	-3.71	129449350	5838	17.44	22600	22600	22000	29750	16050	22900	22173.58	0.19	-366	23966	23432	23066	22532	22166	23250	22350	31	6850	500	15570	50	1	6174904	1362	-12.36	11.73	12	0.09	-1784.00	1880.00	39000	20240228	-43.46	12000	20240805	83.75	29800	-26.01	20250205	20500	7.56	20250102	39000	-43.46	20240228	12000	83.75	20240805	0.07	N	389500	500	30 억	11730	N	N	N	N
10	20250227	161316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-100	5	-0.43	752474450	32603	101.93	23000	23600	22700	29900	16100	23000	23080.37	0.21	-1101	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1414	-12.84	12.18	12	0.53	-1784.00	1880.00	39000	20240228	-41.28	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
11	20250227	151318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22750	-250	5	-1.09	694058800	30050	93.94	23000	23600	22700	29900	16100	23000	23096.86	0.21	-939	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1405	-12.75	12.10	12	0.49	-1784.00	1880.00	39000	20240228	-41.67	12000	20240805	89.58	29800	-23.66	20250205	20500	10.98	20250102	39000	-41.67	20240228	12000	89.58	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
12	20250227	141320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	-150	5	-0.65	639474800	27654	86.45	23000	23600	22800	29900	16100	23000	23124.22	0.21	-844	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1411	-12.81	12.15	12	0.45	-1784.00	1880.00	39000	20240228	-41.41	12000	20240805	90.42	29800	-23.32	20250205	20500	11.46	20250102	39000	-41.41	20240228	12000	90.42	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
13	20250227	131318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	0	3	0.00	527505750	22780	71.22	23000	23600	22900	29900	16100	23000	23156.67	0.21	-1256	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1420	-12.89	12.23	12	0.37	-1784.00	1880.00	39000	20240228	-41.03	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
14	20250227	121315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	150	2	0.65	486270750	20991	65.62	23000	23600	22900	29900	16100	23000	23165.84	0.21	-1208	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1429	-12.98	12.31	12	0.34	-1784.00	1880.00	39000	20240228	-40.64	12000	20240805	92.92	29800	-22.32	20250205	20500	12.93	20250102	39000	-40.64	20240228	12000	92.92	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
15	20250227	111326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	150	2	0.65	436306750	18829	58.86	23000	23600	22900	29900	16100	23000	23172.24	0.21	-1622	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1429	-12.98	12.31	12	0.30	-1784.00	1880.00	39000	20240228	-40.64	12000	20240805	92.92	29800	-22.32	20250205	20500	12.93	20250102	39000	-40.64	20240228	12000	92.92	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
16	20250227	101401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	0	3	0.00	367832750	15864	49.60	23000	23600	22900	29900	16100	23000	23186.87	0.21	-1110	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1420	-12.89	12.23	12	0.26	-1784.00	1880.00	39000	20240228	-41.03	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
17	20250227	091422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	250	2	1.09	149523600	6422	20.08	23000	23600	22900	29900	16100	23000	23283.91	0.21	-557	23733	23366	22983	22616	22233	23550	22800	31	6900	500	15640	50	1	6174904	1436	-13.03	12.37	12	0.10	-1784.00	1880.00	39000	20240228	-40.38	12000	20240805	93.75	29800	-21.98	20250205	20500	13.41	20250102	39000	-40.38	20240228	12000	93.75	20240805	0.08	N	389500	500	30 억	12847	N	N	N	N
18	20250226	161317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-100	5	-0.43	711282600	31029	77.43	22800	23350	22600	30000	16200	23100	22922.97	0.21	34	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1420	-12.89	12.23	12	0.50	-1784.00	1880.00	39500	20240215	-41.77	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
19	20250226	151323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-100	5	-0.43	687180550	29982	74.81	22800	23350	22600	30000	16200	23100	22919.77	0.21	81	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1420	-12.89	12.23	12	0.49	-1784.00	1880.00	39500	20240215	-41.77	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
20	20250226	141322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-200	5	-0.87	611044850	26673	66.56	22800	23350	22600	30000	16200	23100	22908.74	0.21	-58	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1414	-12.84	12.18	12	0.43	-1784.00	1880.00	39500	20240215	-42.03	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
21	20250226	131319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-200	5	-0.87	549239400	23969	59.81	22800	23350	22600	30000	16200	23100	22914.57	0.21	-115	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1414	-12.84	12.18	12	0.39	-1784.00	1880.00	39500	20240215	-42.03	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
22	20250226	121318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-100	5	-0.43	461442800	20139	50.25	22800	23350	22600	30000	16200	23100	22912.90	0.21	-495	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1420	-12.89	12.23	12	0.33	-1784.00	1880.00	39500	20240215	-41.77	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
23	20250226	111317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	-150	5	-0.65	383633350	16742	41.78	22800	23350	22600	30000	16200	23100	22914.43	0.21	-64	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1417	-12.86	12.21	12	0.27	-1784.00	1880.00	39500	20240215	-41.90	12000	20240805	91.25	29800	-22.99	20250205	20500	11.95	20250102	39000	-41.15	20240228	12000	91.25	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
24	20250226	101314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	0	3	0.00	269508450	11779	29.39	22800	23350	22600	30000	16200	23100	22880.42	0.21	154	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1426	-12.95	12.29	12	0.19	-1784.00	1880.00	39500	20240215	-41.52	12000	20240805	92.50	29800	-22.48	20250205	20500	12.68	20250102	39000	-40.77	20240228	12000	92.50	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
25	20250226	091327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-450	5	-1.95	145852000	6414	16.00	22800	23000	22600	30000	16200	23100	22739.63	0.21	165	24133	23616	23083	22566	22033	23875	22825	31	6900	500	15700	50	1	6174904	1399	-12.70	12.05	12	0.10	-1784.00	1880.00	39500	20240215	-42.66	12000	20240805	88.75	29800	-23.99	20250205	20500	10.49	20250102	39000	-41.92	20240228	12000	88.75	20240805	0.07	N	389500	500	30 억	12813	N	N	N	N
26	20250225	161308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	0	3	0.00	893114450	38745	92.02	22550	23600	22550	30000	16200	23100	23051.08	0.20	534	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1426	-12.95	12.29	12	0.63	-1784.00	1880.00	39900	20240214	-42.11	12000	20240805	92.50	29800	-22.48	20250205	20500	12.68	20250102	39000	-40.77	20240228	12000	92.50	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
27	20250225	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-200	5	-0.87	837079950	36318	86.26	22550	23600	22550	30000	16200	23100	23048.62	0.20	608	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1414	-12.84	12.18	12	0.59	-1784.00	1880.00	39900	20240214	-42.61	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
28	20250225	141305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	50	2	0.22	754065100	32712	77.69	22550	23600	22550	30000	16200	23100	23051.63	0.20	1360	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1429	-12.98	12.31	12	0.53	-1784.00	1880.00	39900	20240214	-41.98	12000	20240805	92.92	29800	-22.32	20250205	20500	12.93	20250102	39000	-40.64	20240228	12000	92.92	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
29	20250225	131312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23500	400	2	1.73	684367000	29706	70.55	22550	23600	22550	30000	16200	23100	23038.00	0.20	2056	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1451	-13.17	12.50	12	0.48	-1784.00	1880.00	39900	20240214	-41.10	12000	20240805	95.83	29800	-21.14	20250205	20500	14.63	20250102	39000	-39.74	20240228	12000	95.83	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
30	20250225	121309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-100	5	-0.43	478578250	20836	49.49	22550	23300	22550	30000	16200	23100	22968.80	0.20	161	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1420	-12.89	12.23	12	0.34	-1784.00	1880.00	39900	20240214	-42.36	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
31	20250225	111307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	150	2	0.65	325204150	14211	33.75	22550	23250	22550	30000	16200	23100	22883.94	0.20	1187	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1436	-13.03	12.37	12	0.23	-1784.00	1880.00	39900	20240214	-41.73	12000	20240805	93.75	29800	-21.98	20250205	20500	13.41	20250102	39000	-40.38	20240228	12000	93.75	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
32	20250225	101305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23050	-50	5	-0.22	249069150	10923	25.94	22550	23200	22550	30000	16200	23100	22802.21	0.20	1657	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1423	-12.92	12.26	12	0.18	-1784.00	1880.00	39900	20240214	-42.23	12000	20240805	92.08	29800	-22.65	20250205	20500	12.44	20250102	39000	-40.90	20240228	12000	92.08	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
33	20250225	091313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-300	5	-1.30	82378850	3638	8.64	22550	22850	22550	30000	16200	23100	22643.74	0.20	1021	23633	23366	22983	22716	22333	23500	22850	31	6900	500	15700	50	1	6174904	1408	-12.78	12.13	12	0.06	-1784.00	1880.00	39900	20240214	-42.86	12000	20240805	90.00	29800	-23.49	20250205	20500	11.22	20250102	39000	-41.54	20240228	12000	90.00	20240805	0.08	N	389500	500	30 억	12245	N	N	N	N
34	20250224	161256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	-350	5	-1.49	952881450	41890	30.02	22800	23250	22600	30450	16450	23450	22746.72	0.21	-1035	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1426	-12.95	12.29	12	0.68	-1784.00	1880.00	39900	20240214	-42.11	12000	20240805	92.50	29800	-22.48	20250205	20500	12.68	20250102	39000	-40.77	20240228	12000	92.50	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
35	20250224	151257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	-350	5	-1.49	914736000	40236	28.83	22800	23250	22600	30450	16450	23450	22734.00	0.21	-1321	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1426	-12.95	12.29	12	0.65	-1784.00	1880.00	39900	20240214	-42.11	12000	20240805	92.50	29800	-22.48	20250205	20500	12.68	20250102	39000	-40.77	20240228	12000	92.50	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
36	20250224	141254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-550	5	-2.35	839389650	36950	26.48	22800	23250	22600	30450	16450	23450	22716.61	0.21	-735	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1414	-12.84	12.18	12	0.60	-1784.00	1880.00	39900	20240214	-42.61	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
37	20250224	131257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-650	5	-2.77	777203100	34226	24.53	22800	23250	22600	30450	16450	23450	22707.65	0.21	311	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1408	-12.78	12.13	12	0.55	-1784.00	1880.00	39900	20240214	-42.86	12000	20240805	90.00	29800	-23.49	20250205	20500	11.22	20250102	39000	-41.54	20240228	12000	90.00	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
38	20250224	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	-550	5	-2.35	705618450	31083	22.27	22800	23250	22600	30450	16450	23450	22700.74	0.21	255	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1414	-12.84	12.18	12	0.50	-1784.00	1880.00	39900	20240214	-42.61	12000	20240805	90.83	29800	-23.15	20250205	20500	11.71	20250102	39000	-41.28	20240228	12000	90.83	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
39	20250224	111251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	-500	5	-2.13	650663900	28675	20.55	22800	23250	22600	30450	16450	23450	22690.58	0.21	142	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1417	-12.86	12.21	12	0.46	-1784.00	1880.00	39900	20240214	-42.48	12000	20240805	91.25	29800	-22.99	20250205	20500	11.95	20250102	39000	-41.15	20240228	12000	91.25	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
40	20250224	101250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22600	-850	5	-3.62	568217850	25049	17.95	22800	23250	22600	30450	16450	23450	22683.79	0.21	-905	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1396	-12.67	12.02	12	0.41	-1784.00	1880.00	39900	20240214	-43.36	12000	20240805	88.33	29800	-24.16	20250205	20500	10.24	20250102	39000	-42.05	20240228	12000	88.33	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
41	20250224	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-800	5	-3.41	276080750	12162	8.72	22800	23250	22600	30450	16450	23450	22699.35	0.21	-899	26050	24750	23700	22400	21350	25400	23050	31	7000	500	15940	50	1	6174904	1399	-12.70	12.05	12	0.20	-1784.00	1880.00	39900	20240214	-43.23	12000	20240805	88.75	29800	-23.99	20250205	20500	10.49	20250102	39000	-41.92	20240228	12000	88.75	20240805	0.08	N	389500	500	30 억	13226	N	N	N	N
42	20250221	161246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23450	50	2	0.21	3293318550	137510	166.71	22650	25000	22650	30400	16400	23400	23950.90	0.29	-4823	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1448	-13.14	12.47	12	2.23	-1784.00	1880.00	39900	20240208	-41.23	12000	20240805	95.42	29800	-21.31	20250205	20500	14.39	20250102	39000	-39.87	20240228	12000	95.42	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
43	20250221	151250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	0	3	0.00	3208991250	133909	162.35	22650	25000	22650	30400	16400	23400	23963.99	0.29	-4639	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1445	-13.12	12.45	12	2.17	-1784.00	1880.00	39900	20240208	-41.35	12000	20240805	95.00	29800	-21.48	20250205	20500	14.15	20250102	39000	-40.00	20240228	12000	95.00	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
44	20250221	141251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23500	100	2	0.43	2926826450	121902	147.79	22650	25000	22650	30400	16400	23400	24009.69	0.29	-3273	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1451	-13.17	12.50	12	1.97	-1784.00	1880.00	39900	20240208	-41.10	12000	20240805	95.83	29800	-21.14	20250205	20500	14.63	20250102	39000	-39.74	20240228	12000	95.83	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
45	20250221	131251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23700	300	2	1.28	2689363800	111825	135.57	22650	25000	22650	30400	16400	23400	24049.78	0.29	-4067	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1463	-13.28	12.61	12	1.81	-1784.00	1880.00	39900	20240208	-40.60	12000	20240805	97.50	29800	-20.47	20250205	20500	15.61	20250102	39000	-39.23	20240228	12000	97.50	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
46	20250221	121251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	500	2	2.14	763381850	32483	39.38	22650	23950	22650	30400	16400	23400	23500.98	0.29	-267	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1476	-13.40	12.71	12	0.53	-1784.00	1880.00	39900	20240208	-40.10	12000	20240805	99.17	29800	-19.80	20250205	20500	16.59	20250102	39000	-38.72	20240228	12000	99.17	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
47	20250221	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	500	2	2.14	624669450	26651	32.31	22650	23900	22650	30400	16400	23400	23438.88	0.29	-152	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1476	-13.40	12.71	12	0.43	-1784.00	1880.00	39900	20240208	-40.10	12000	20240805	99.17	29800	-19.80	20250205	20500	16.59	20250102	39000	-38.72	20240228	12000	99.17	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
48	20250221	101250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	200	2	0.85	486463950	20826	25.25	22650	23850	22650	30400	16400	23400	23358.48	0.29	253	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1457	-13.23	12.55	12	0.34	-1784.00	1880.00	39900	20240208	-40.85	12000	20240805	96.67	29800	-20.81	20250205	20500	15.12	20250102	39000	-39.49	20240228	12000	96.67	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
49	20250221	091252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	250	2	1.07	155965350	6730	8.16	22650	23650	22650	30400	16400	23400	23174.48	0.29	381	25733	24566	23833	22666	21933	24200	22300	31	7000	500	15910	50	1	6174904	1460	-13.26	12.58	12	0.11	-1784.00	1880.00	39900	20240208	-40.73	12000	20240805	97.08	29800	-20.64	20250205	20500	15.37	20250102	39000	-39.36	20240228	12000	97.08	20240805	0.06	N	389500	500	30 억	17886	N	N	N	N
50	20250220	161240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	-1650	5	-6.59	1923613850	81017	59.65	24800	25000	23100	32550	17550	25050	23743.60	0.45	-10020	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1445	-13.12	12.45	12	1.31	-1784.00	1880.00	39900	20240208	-41.35	12000	20240805	95.00	29800	-21.48	20250205	20500	14.15	20250102	39000	-40.00	20240228	12000	95.00	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
51	20250220	151246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	-1650	5	-6.59	1843922150	77609	57.14	24800	25000	23100	32550	17550	25050	23759.13	0.45	-9423	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1445	-13.12	12.45	12	1.26	-1784.00	1880.00	39900	20240208	-41.35	12000	20240805	95.00	29800	-21.48	20250205	20500	14.15	20250102	39000	-40.00	20240228	12000	95.00	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
52	20250220	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	-1400	5	-5.59	1650521600	69357	51.07	24800	25000	23100	32550	17550	25050	23797.48	0.45	-9124	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1460	-13.26	12.58	12	1.12	-1784.00	1880.00	39900	20240208	-40.73	12000	20240805	97.08	29800	-20.64	20250205	20500	15.37	20250102	39000	-39.36	20240228	12000	97.08	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
53	20250220	131243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	-1300	5	-5.19	1497293750	62851	46.28	24800	25000	23100	32550	17550	25050	23822.91	0.45	-8005	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1467	-13.31	12.63	12	1.02	-1784.00	1880.00	39900	20240208	-40.48	12000	20240805	97.92	29800	-20.30	20250205	20500	15.85	20250102	39000	-39.10	20240228	12000	97.92	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
54	20250220	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	-1450	5	-5.79	1382024300	57982	42.69	24800	25000	23100	32550	17550	25050	23835.40	0.45	-7267	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1457	-13.23	12.55	12	0.94	-1784.00	1880.00	39900	20240208	-40.85	12000	20240805	96.67	29800	-20.81	20250205	20500	15.12	20250102	39000	-39.49	20240228	12000	96.67	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
55	20250220	111243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23500	-1550	5	-6.19	1332233700	55866	41.13	24800	25000	23100	32550	17550	25050	23846.95	0.45	-7092	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1451	-13.17	12.50	12	0.90	-1784.00	1880.00	39900	20240208	-41.10	12000	20240805	95.83	29800	-21.14	20250205	20500	14.63	20250102	39000	-39.74	20240228	12000	95.83	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
56	20250220	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-1500	5	-5.99	1141003900	47753	35.16	24800	25000	23100	32550	17550	25050	23893.87	0.45	-8498	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1454	-13.20	12.53	12	0.77	-1784.00	1880.00	39900	20240208	-40.98	12000	20240805	96.25	29800	-20.97	20250205	20500	14.88	20250102	39000	-39.62	20240228	12000	96.25	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
57	20250220	091247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-750	5	-2.99	277664100	11411	8.40	24800	25000	23800	32550	17550	25050	24333.02	0.45	-1030	26450	25750	25150	24450	23850	25450	24150	31	7500	500	17030	50	1	6174904	1501	-13.62	12.93	12	0.18	-1784.00	1880.00	39900	20240208	-39.10	12000	20240805	102.50	29800	-18.46	20250205	20500	18.54	20250102	39000	-37.69	20240228	12000	102.50	20240805	0.06	N	389500	500	30 억	27748	N	N	N	N
58	20250219	161238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25050	-800	5	-3.09	3355013100	134326	58.13	25650	25850	24550	33600	18100	25850	24976.14	0.53	-5366	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1547	-14.04	13.32	12	2.18	-1784.00	1880.00	39900	20240208	-37.22	12000	20240805	108.75	29800	-15.94	20250205	20500	22.20	20250102	39000	-35.77	20240228	12000	108.75	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
59	20250219	151242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24950	-900	5	-3.48	3240767700	129751	56.15	25650	25850	24550	33600	18100	25850	24976.37	0.53	-3035	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1541	-13.99	13.27	12	2.10	-1784.00	1880.00	39900	20240208	-37.47	12000	20240805	107.92	29800	-16.28	20250205	20500	21.71	20250102	39000	-36.03	20240228	12000	107.92	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
60	20250219	141238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	-1100	5	-4.26	2886920950	115564	50.01	25650	25850	24550	33600	18100	25850	24980.64	0.53	-1201	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1528	-13.87	13.16	12	1.87	-1784.00	1880.00	39900	20240208	-37.97	12000	20240805	106.25	29800	-16.95	20250205	20500	20.73	20250102	39000	-36.54	20240228	12000	106.25	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
61	20250219	131238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24900	-950	5	-3.68	2614636900	104585	45.26	25650	25850	24550	33600	18100	25850	24999.57	0.53	-1552	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1538	-13.96	13.24	12	1.69	-1784.00	1880.00	39900	20240208	-37.59	12000	20240805	107.50	29800	-16.44	20250205	20500	21.46	20250102	39000	-36.15	20240228	12000	107.50	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
62	20250219	121238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24850	-1000	5	-3.87	2491521200	99647	43.12	25650	25850	24550	33600	18100	25850	25002.90	0.53	-613	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1534	-13.93	13.22	12	1.61	-1784.00	1880.00	39900	20240208	-37.72	12000	20240805	107.08	29800	-16.61	20250205	20500	21.22	20250102	39000	-36.28	20240228	12000	107.08	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
63	20250219	111239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24850	-1000	5	-3.87	2348289400	93878	40.62	25650	25850	24550	33600	18100	25850	25013.67	0.53	466	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1534	-13.93	13.22	12	1.52	-1784.00	1880.00	39900	20240208	-37.72	12000	20240805	107.08	29800	-16.61	20250205	20500	21.22	20250102	39000	-36.28	20240228	12000	107.08	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
64	20250219	101239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25000	-850	5	-3.29	1827301800	72775	31.49	25650	25850	24700	33600	18100	25850	25108.24	0.53	-1435	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1544	-14.01	13.30	12	1.18	-1784.00	1880.00	39900	20240208	-37.34	12000	20240805	108.33	29800	-16.11	20250205	20500	21.95	20250102	39000	-35.90	20240228	12000	108.33	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
65	20250219	091241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25100	-750	5	-2.90	831701200	32941	14.25	25650	25850	25000	33600	18100	25850	25246.98	0.53	5785	27616	26732	25166	24282	22716	27175	24725	31	7750	500	17570	50	1	6174904	1550	-14.07	13.35	12	0.53	-1784.00	1880.00	39900	20240208	-37.09	12000	20240805	109.17	29800	-15.77	20250205	20500	22.44	20250102	39000	-35.64	20240228	12000	109.17	20240805	0.06	N	389500	500	30 억	32786	N	N	N	N
66	20250218	161233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25850	1850	2	7.71	5820112100	229759	163.04	24150	26050	23600	31200	16800	24000	25330.22	0.58	-4398	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1596	-14.49	13.75	12	3.72	-1784.00	1880.00	39900	20240208	-35.21	12000	20240805	115.42	29800	-13.26	20250205	20500	26.10	20250102	39000	-33.72	20240228	12000	115.42	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
67	20250218	151235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25550	1550	2	6.46	5570646750	220061	156.16	24150	26050	23600	31200	16800	24000	25314.10	0.58	-3633	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1578	-14.32	13.59	12	3.56	-1784.00	1880.00	39900	20240208	-35.96	12000	20240805	112.92	29800	-14.26	20250205	20500	24.63	20250102	39000	-34.49	20240228	12000	112.92	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
68	20250218	141237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25400	1400	2	5.83	5109615900	201990	143.34	24150	26050	23600	31200	16800	24000	25296.38	0.58	-1321	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1568	-14.24	13.51	12	3.27	-1784.00	1880.00	39900	20240208	-36.34	12000	20240805	111.67	29800	-14.77	20250205	20500	23.90	20250102	39000	-34.87	20240228	12000	111.67	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
69	20250218	131234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25400	1400	2	5.83	4855475500	191982	136.23	24150	26050	23600	31200	16800	24000	25291.31	0.58	-405	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1568	-14.24	13.51	12	3.11	-1784.00	1880.00	39900	20240208	-36.34	12000	20240805	111.67	29800	-14.77	20250205	20500	23.90	20250102	39000	-34.87	20240228	12000	111.67	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
70	20250218	121236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25450	1450	2	6.04	4607520800	182258	129.33	24150	26050	23600	31200	16800	24000	25280.21	0.58	-2196	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1572	-14.27	13.54	12	2.95	-1784.00	1880.00	39900	20240208	-36.22	12000	20240805	112.08	29800	-14.60	20250205	20500	24.15	20250102	39000	-34.74	20240228	12000	112.08	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
71	20250218	111234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25650	1650	2	6.88	4331109650	171372	121.61	24150	26050	23600	31200	16800	24000	25273.15	0.58	-1710	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1584	-14.38	13.64	12	2.78	-1784.00	1880.00	39900	20240208	-35.71	12000	20240805	113.75	29800	-13.93	20250205	20500	25.12	20250102	39000	-34.23	20240228	12000	113.75	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
72	20250218	101233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25250	1250	2	5.21	3291046300	130695	92.74	24150	26050	23600	31200	16800	24000	25181.12	0.58	-2089	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1559	-14.15	13.43	12	2.12	-1784.00	1880.00	39900	20240208	-36.72	12000	20240805	110.42	29800	-15.27	20250205	20500	23.17	20250102	39000	-35.26	20240228	12000	110.42	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
73	20250218	091238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	-100	5	-0.42	407549950	16907	12.00	24150	24300	23900	31200	16800	24000	24105.40	0.58	-5000	25000	24500	23600	23100	22200	24750	23350	31	7200	500	16320	50	1	6174904	1476	-13.40	12.71	12	0.27	-1784.00	1880.00	39900	20240208	-40.10	12000	20240805	99.17	29800	-19.80	20250205	20500	16.59	20250102	39000	-38.72	20240228	12000	99.17	20240805	0.08	N	389500	500	30 억	36114	N	N	N	N
74	20250217	161233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	600	2	2.56	3253281050	139457	72.44	23700	24100	22700	30400	16400	23400	23326.44	0.76	-10455	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1482	-13.45	12.77	12	2.26	-1784.00	1880.00	39900	20240208	-39.85	12000	20240805	100.00	29800	-19.46	20250205	20500	17.07	20250102	39000	-38.46	20240228	12000	100.00	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
75	20250217	151231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23850	450	2	1.92	3135177550	134536	69.89	23700	24000	22700	30400	16400	23400	23303.63	0.76	-9771	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1473	-13.37	12.69	12	2.18	-1784.00	1880.00	39900	20240208	-40.23	12000	20240805	98.75	29800	-19.97	20250205	20500	16.34	20250102	39000	-38.85	20240228	12000	98.75	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
76	20250217	141230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	200	2	0.85	2527872750	108973	56.61	23700	23800	22700	30400	16400	23400	23197.24	0.76	-5376	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1457	-13.23	12.55	12	1.76	-1784.00	1880.00	39900	20240208	-40.85	12000	20240805	96.67	29800	-20.81	20250205	20500	15.12	20250102	39000	-39.49	20240228	12000	96.67	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
77	20250217	131235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	-100	5	-0.43	1845479800	79896	41.50	23700	23800	22700	30400	16400	23400	23098.53	0.76	10640	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1439	-13.06	12.39	12	1.29	-1784.00	1880.00	39900	20240208	-41.60	12000	20240805	94.17	29800	-21.81	20250205	20500	13.66	20250102	39000	-40.26	20240228	12000	94.17	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
78	20250217	121235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	-300	5	-1.28	1568831750	67960	35.30	23700	23800	22700	30400	16400	23400	23084.63	0.76	11815	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1426	-12.95	12.29	12	1.10	-1784.00	1880.00	39900	20240208	-42.11	12000	20240805	92.50	29800	-22.48	20250205	20500	12.68	20250102	39000	-40.77	20240228	12000	92.50	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
79	20250217	111233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	-250	5	-1.07	1330697350	57672	29.96	23700	23800	22700	30400	16400	23400	23073.54	0.76	8902	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1429	-12.98	12.31	12	0.93	-1784.00	1880.00	39900	20240208	-41.98	12000	20240805	92.92	29800	-22.32	20250205	20500	12.93	20250102	39000	-40.64	20240228	12000	92.92	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
80	20250217	101230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-600	5	-2.56	931238300	40261	20.91	23700	23800	22750	30400	16400	23400	23130.03	0.76	3027	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1408	-12.78	12.13	12	0.65	-1784.00	1880.00	39900	20240208	-42.86	12000	20240805	90.00	29800	-23.49	20250205	20500	11.22	20250102	39000	-41.54	20240228	12000	90.00	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
81	20250217	091232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-400	5	-1.71	342859600	14638	7.60	23700	23800	23000	30400	16400	23400	23422.57	0.76	-389	25933	24666	23833	22566	21733	24250	22150	31	7000	500	15910	50	1	6174904	1420	-12.89	12.23	12	0.24	-1784.00	1880.00	39900	20240208	-42.36	12000	20240805	91.67	29800	-22.82	20250205	20500	12.20	20250102	39000	-41.03	20240228	12000	91.67	20240805	0.08	N	389500	500	30 억	46631	N	N	N	N
82	20250214	161224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	-1000	5	-4.10	4537260550	191653	220.40	24800	25100	23000	31700	17100	24400	23674.25	0.48	12805	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1445	-13.12	12.45	12	3.10	-1784.00	1880.00	39900	20240208	-41.35	12000	20240805	95.00	29800	-21.48	20250205	20500	14.15	20250102	39900	-41.35	20240214	12000	95.00	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
83	20250214	151224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-850	5	-3.48	4381635050	185014	212.76	24800	25100	23000	31700	17100	24400	23682.61	0.48	16740	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1454	-13.20	12.53	12	3.00	-1784.00	1880.00	39900	20240208	-40.98	12000	20240805	96.25	29800	-20.97	20250205	20500	14.88	20250102	39900	-40.98	20240214	12000	96.25	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
84	20250214	141224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23200	-1200	5	-4.92	3941108150	166158	191.08	24800	25100	23000	31700	17100	24400	23718.92	0.48	15761	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1433	-13.00	12.34	12	2.69	-1784.00	1880.00	39900	20240208	-41.85	12000	20240805	93.33	29800	-22.15	20250205	20500	13.17	20250102	39900	-41.85	20240214	12000	93.33	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
85	20250214	131227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23200	-1200	5	-4.92	2971933550	124281	142.92	24800	25100	23100	31700	17100	24400	23912.90	0.48	-798	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1433	-13.00	12.34	12	2.01	-1784.00	1880.00	39900	20240208	-41.85	12000	20240805	93.33	29800	-22.15	20250205	20500	13.17	20250102	39900	-41.85	20240214	12000	93.33	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
86	20250214	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	-1250	5	-5.12	2575758050	107216	123.30	24800	25100	23100	31700	17100	24400	24023.90	0.48	-4438	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1429	-12.98	12.31	12	1.74	-1784.00	1880.00	39900	20240208	-41.98	12000	20240805	92.92	29800	-22.32	20250205	20500	12.93	20250102	39900	-41.98	20240214	12000	92.92	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
87	20250214	111219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-850	5	-3.48	1936176400	79876	91.86	24800	25100	23500	31700	17100	24400	24239.72	0.48	-9136	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1454	-13.20	12.53	12	1.29	-1784.00	1880.00	39900	20240208	-40.98	12000	20240805	96.25	29800	-20.97	20250205	20500	14.88	20250102	39900	-40.98	20240214	12000	96.25	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
88	20250214	101220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	-650	5	-2.66	1505800250	61685	70.94	24800	25100	23600	31700	17100	24400	24411.13	0.48	-10319	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1467	-13.31	12.63	12	1.00	-1784.00	1880.00	39900	20240208	-40.48	12000	20240805	97.92	29800	-20.30	20250205	20500	15.85	20250102	39900	-40.48	20240214	12000	97.92	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
89	20250214	091225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	400	2	1.64	403684650	16540	19.02	24800	24800	24000	31700	17100	24400	24406.58	0.48	-534	25466	24932	24416	23882	23366	25200	24150	31	7300	500	16590	50	1	6174904	1531	-13.90	13.19	12	0.27	-1784.00	1880.00	39900	20240208	-37.84	12000	20240805	106.67	29800	-16.78	20250205	20500	20.98	20250102	39900	-37.84	20240214	12000	106.67	20240805	0.09	N	389500	500	30 억	29358	N	N	N	N
90	20250213	161214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-250	5	-1.01	2093864050	85409	69.05	24200	24950	23900	32000	17300	24650	24516.12	0.59	-6915	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1507	-13.68	12.98	12	1.38	-1784.00	1880.00	39900	20240208	-38.85	12000	20240805	103.33	29800	-18.12	20250205	20500	19.02	20250102	39900	-38.85	20240214	12000	103.33	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
91	20250213	151215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	-150	5	-0.61	2005119950	81777	66.12	24200	24950	23900	32000	17300	24650	24519.36	0.59	-6913	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1513	-13.73	13.03	12	1.32	-1784.00	1880.00	39900	20240208	-38.60	12000	20240805	104.17	29800	-17.79	20250205	20500	19.51	20250102	39900	-38.60	20240214	12000	104.17	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
92	20250213	141211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-100	5	-0.41	1863300900	75983	61.43	24200	24950	23900	32000	17300	24650	24522.60	0.59	-5721	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1516	-13.76	13.06	12	1.23	-1784.00	1880.00	39900	20240208	-38.47	12000	20240805	104.58	29800	-17.62	20250205	20500	19.76	20250102	39900	-38.47	20240214	12000	104.58	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
93	20250213	131213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-200	5	-0.81	1690749950	68972	55.76	24200	24950	23900	32000	17300	24650	24513.57	0.59	-7141	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1510	-13.71	13.01	12	1.12	-1784.00	1880.00	39900	20240208	-38.72	12000	20240805	103.75	29800	-17.95	20250205	20500	19.27	20250102	39900	-38.72	20240214	12000	103.75	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
94	20250213	121211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24650	0	3	0.00	1554892300	63445	51.30	24200	24950	23900	32000	17300	24650	24507.72	0.59	-5716	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1522	-13.82	13.11	12	1.03	-1784.00	1880.00	39900	20240208	-38.22	12000	20240805	105.42	29800	-17.28	20250205	20500	20.24	20250102	39900	-38.22	20240214	12000	105.42	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
95	20250213	111210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24650	0	3	0.00	1365230550	55733	45.06	24200	24950	23900	32000	17300	24650	24495.91	0.59	-7490	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1522	-13.82	13.11	12	0.90	-1784.00	1880.00	39900	20240208	-38.22	12000	20240805	105.42	29800	-17.28	20250205	20500	20.24	20250102	39900	-38.22	20240214	12000	105.42	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
96	20250213	101212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24650	0	3	0.00	1050218350	42971	34.74	24200	24950	23900	32000	17300	24650	24440.17	0.59	-3649	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1522	-13.82	13.11	12	0.70	-1784.00	1880.00	39900	20240208	-38.22	12000	20240805	105.42	29800	-17.28	20250205	20500	20.24	20250102	39900	-38.22	20240214	12000	105.42	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
97	20250213	091205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	100	2	0.41	249694250	10123	8.18	24200	24950	24200	32000	17300	24650	24666.03	0.59	583	26050	25350	24750	24050	23450	25050	23750	31	7350	500	16760	50	1	6174904	1528	-13.87	13.16	12	0.16	-1784.00	1880.00	39900	20240208	-37.97	12000	20240805	106.25	29800	-16.95	20250205	20500	20.73	20250102	39900	-37.97	20240214	12000	106.25	20240805	0.07	N	389500	500	30 억	36491	N	N	N	N
98	20250212	161202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24650	-850	5	-3.33	3004462550	122440	65.61	25400	25450	24150	33150	17850	25500	24538.03	0.55	2478	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1522	-13.82	13.11	12	1.98	-1784.00	1880.00	39900	20240208	-38.22	12000	20240805	105.42	29800	-17.28	20250205	20500	20.24	20250102	39900	-38.22	20240214	12000	105.42	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
99	20250212	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-950	5	-3.73	2912768350	118720	63.62	25400	25450	24150	33150	17850	25500	24534.76	0.55	2789	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1516	-13.76	13.06	12	1.92	-1784.00	1880.00	39900	20240208	-38.47	12000	20240805	104.58	29800	-17.62	20250205	20500	19.76	20250102	39900	-38.47	20240214	12000	104.58	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
100	20250212	141203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-950	5	-3.73	2441613700	99550	53.34	25400	25450	24150	33150	17850	25500	24526.49	0.55	-2412	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1516	-13.76	13.06	12	1.61	-1784.00	1880.00	39900	20240208	-38.47	12000	20240805	104.58	29800	-17.62	20250205	20500	19.76	20250102	39900	-38.47	20240214	12000	104.58	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
101	20250212	131206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	-1000	5	-3.92	2133278550	86906	46.57	25400	25450	24150	33150	17850	25500	24546.94	0.55	-4426	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1513	-13.73	13.03	12	1.41	-1784.00	1880.00	39900	20240208	-38.60	12000	20240805	104.17	29800	-17.79	20250205	20500	19.51	20250102	39900	-38.60	20240214	12000	104.17	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
102	20250212	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-1050	5	-4.12	1948633050	79359	42.53	25400	25450	24150	33150	17850	25500	24554.63	0.55	-5542	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1510	-13.71	13.01	12	1.29	-1784.00	1880.00	39900	20240208	-38.72	12000	20240805	103.75	29800	-17.95	20250205	20500	19.27	20250102	39900	-38.72	20240214	12000	103.75	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
103	20250212	111200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	-900	5	-3.53	1808594150	73641	39.46	25400	25450	24150	33150	17850	25500	24559.58	0.55	-4934	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1519	-13.79	13.09	12	1.19	-1784.00	1880.00	39900	20240208	-38.35	12000	20240805	105.00	29800	-17.45	20250205	20500	20.00	20250102	39900	-38.35	20240214	12000	105.00	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
104	20250212	101154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	-1000	5	-3.92	1602032400	65198	34.94	25400	25450	24150	33150	17850	25500	24571.77	0.55	-6272	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1513	-13.73	13.03	12	1.06	-1784.00	1880.00	39900	20240208	-38.60	12000	20240805	104.17	29800	-17.79	20250205	20500	19.51	20250102	39900	-38.60	20240214	12000	104.17	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
105	20250212	091117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24250	-1250	5	-4.90	765570950	30899	16.56	25400	25450	24250	33150	17850	25500	24776.51	0.55	-6376	27000	26250	25750	25000	24500	26000	24750	31	7650	500	17340	50	1	6174904	1497	-13.59	12.90	12	0.50	-1784.00	1880.00	39900	20240208	-39.22	12000	20240805	102.08	29800	-18.62	20250205	20500	18.29	20250102	39900	-39.22	20240214	12000	102.08	20240805	0.09	N	389500	500	30 억	33933	N	N	N	N
106	20250211	161205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25500	-1150	5	-4.32	4782651750	185123	73.67	25900	26500	25250	34600	18700	26650	25835.73	0.25	18521	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1575	-14.29	13.56	12	3.00	-1784.00	1880.00	40400	20240129	-36.88	12000	20240805	112.50	29800	-14.43	20250205	20500	24.39	20250102	39900	-36.09	20240214	12000	112.50	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
107	20250211	151206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25500	-1150	5	-4.32	4627643550	179048	71.25	25900	26500	25250	34600	18700	26650	25845.79	0.25	18365	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1575	-14.29	13.56	12	2.90	-1784.00	1880.00	40400	20240129	-36.88	12000	20240805	112.50	29800	-14.43	20250205	20500	24.39	20250102	39900	-36.09	20240214	12000	112.50	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
108	20250211	141205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25950	-700	5	-2.63	4038896850	156229	62.17	25900	26500	25250	34600	18700	26650	25852.37	0.25	26809	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1602	-14.55	13.80	12	2.53	-1784.00	1880.00	40400	20240129	-35.77	12000	20240805	116.25	29800	-12.92	20250205	20500	26.59	20250102	39900	-34.96	20240214	12000	116.25	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
109	20250211	131205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25750	-900	5	-3.38	3459595550	133743	53.22	25900	26500	25250	34600	18700	26650	25867.44	0.25	25294	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1590	-14.43	13.70	12	2.17	-1784.00	1880.00	40400	20240129	-36.26	12000	20240805	114.58	29800	-13.59	20250205	20500	25.61	20250102	39900	-35.46	20240214	12000	114.58	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
110	20250211	121203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25800	-850	5	-3.19	3302502000	127655	50.80	25900	26500	25250	34600	18700	26650	25870.48	0.25	24832	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1593	-14.46	13.72	12	2.07	-1784.00	1880.00	40400	20240129	-36.14	12000	20240805	115.00	29800	-13.42	20250205	20500	25.85	20250102	39900	-35.34	20240214	12000	115.00	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
111	20250211	111205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25950	-700	5	-2.63	2952156750	114082	45.40	25900	26500	25250	34600	18700	26650	25877.44	0.25	29244	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1602	-14.55	13.80	12	1.85	-1784.00	1880.00	40400	20240129	-35.77	12000	20240805	116.25	29800	-12.92	20250205	20500	26.59	20250102	39900	-34.96	20240214	12000	116.25	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
112	20250211	101203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26050	-600	5	-2.25	2552178050	98714	39.28	25900	26500	25250	34600	18700	26650	25854.20	0.25	26466	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1609	-14.60	13.86	12	1.60	-1784.00	1880.00	40400	20240129	-35.52	12000	20240805	117.08	29800	-12.58	20250205	20500	27.07	20250102	39900	-34.71	20240214	12000	117.08	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
113	20250211	091210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26400	-250	5	-0.94	516068050	19875	7.91	25900	26500	25500	34600	18700	26650	25965.41	0.25	2347	29783	28216	27433	25866	25083	27825	25475	31	7950	500	18120	50	1	6174904	1630	-14.80	14.04	12	0.32	-1784.00	1880.00	40400	20240129	-34.65	12000	20240805	120.00	29800	-11.41	20250205	20500	28.78	20250102	39900	-33.83	20240214	12000	120.00	20240805	0.08	N	389500	500	30 억	15464	N	N	N	N
114	20250210	161156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26650	-1250	5	-4.48	6939879600	248756	178.90	27900	29000	26650	36250	19550	27900	27901.40	0.29	-1800	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1646	-14.94	14.18	12	4.03	-1784.00	1880.00	40400	20240129	-34.03	12000	20240805	122.08	29800	-10.57	20250205	20500	30.00	20250102	39900	-33.21	20240214	12000	122.08	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
115	20250210	151157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27100	-800	5	-2.87	6633298950	237321	170.68	27900	29000	27000	36250	19550	27900	27950.75	0.29	-1876	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1673	-15.19	14.41	12	3.84	-1784.00	1880.00	40400	20240129	-32.92	12000	20240805	125.83	29800	-9.06	20250205	20500	32.20	20250102	39900	-32.08	20240214	12000	125.83	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
116	20250210	141156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27950	50	2	0.18	5826502500	207854	149.48	27900	29000	27450	36250	19550	27900	28031.72	0.29	-378	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1726	-15.67	14.87	12	3.37	-1784.00	1880.00	40400	20240129	-30.82	12000	20240805	132.92	29800	-6.21	20250205	20500	36.34	20250102	39900	-29.95	20240214	12000	132.92	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
117	20250210	131159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28250	350	2	1.25	5091604850	181638	130.63	27900	29000	27450	36250	19550	27900	28031.63	0.29	6180	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1744	-15.84	15.03	12	2.94	-1784.00	1880.00	40400	20240129	-30.07	12000	20240805	135.42	29800	-5.20	20250205	20500	37.80	20250102	39900	-29.20	20240214	12000	135.42	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
118	20250210	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27700	-200	5	-0.72	4504737800	160712	115.58	27900	29000	27450	36250	19550	27900	28029.90	0.29	548	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1710	-15.53	14.73	12	2.60	-1784.00	1880.00	40400	20240129	-31.44	12000	20240805	130.83	29800	-7.05	20250205	20500	35.12	20250102	39900	-30.58	20240214	12000	130.83	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
119	20250210	111149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27700	-200	5	-0.72	3847433450	137100	98.60	27900	29000	27450	36250	19550	27900	28063.00	0.29	2406	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1710	-15.53	14.73	12	2.22	-1784.00	1880.00	40400	20240129	-31.44	12000	20240805	130.83	29800	-7.05	20250205	20500	35.12	20250102	39900	-30.58	20240214	12000	130.83	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
120	20250210	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27650	-250	5	-0.90	3365261900	119660	86.06	27900	29000	27450	36250	19550	27900	28123.58	0.29	-1697	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1707	-15.50	14.71	12	1.94	-1784.00	1880.00	40400	20240129	-31.56	12000	20240805	130.42	29800	-7.21	20250205	20500	34.88	20250102	39900	-30.70	20240214	12000	130.42	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
121	20250210	091147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28100	200	2	0.72	1751848600	61805	44.45	27900	29000	27850	36250	19550	27900	28344.97	0.29	-1756	28633	28266	27633	27266	26633	28450	27450	31	8350	500	18970	50	1	6174904	1735	-15.75	14.95	12	1.00	-1784.00	1880.00	40400	20240129	-30.45	12000	20240805	134.17	29800	-5.70	20250205	20500	37.07	20250102	39900	-29.57	20240214	12000	134.17	20240805	0.06	N	389500	500	30 억	17967	N	N	N	N
122	20250207	161135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27900	450	2	1.64	3747746750	136748	46.24	27100	28000	27000	35650	19250	27450	27403.97	0.30	-340	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1723	-15.64	14.84	12	2.21	-1784.00	1880.00	40500	20240125	-31.11	12000	20240805	132.50	29800	-6.38	20250205	20500	36.10	20250102	39900	-30.08	20240208	12000	132.50	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
123	20250207	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	400	2	1.46	3467808950	126687	42.84	27100	28000	27000	35650	19250	27450	27373.04	0.30	2863	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1720	-15.61	14.81	12	2.05	-1784.00	1880.00	40500	20240125	-31.23	12000	20240805	132.08	29800	-6.54	20250205	20500	35.85	20250102	39900	-30.20	20240208	12000	132.08	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
124	20250207	141136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27250	-200	5	-0.73	2986829850	109169	36.91	27100	28000	27000	35650	19250	27450	27359.69	0.30	1044	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1683	-15.27	14.49	12	1.77	-1784.00	1880.00	40500	20240125	-32.72	12000	20240805	127.08	29800	-8.56	20250205	20500	32.93	20250102	39900	-31.70	20240208	12000	127.08	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
125	20250207	131134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	-300	5	-1.09	2674510500	97642	33.02	27100	28000	27000	35650	19250	27450	27390.98	0.30	-665	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1676	-15.22	14.44	12	1.58	-1784.00	1880.00	40500	20240125	-32.96	12000	20240805	126.25	29800	-8.89	20250205	20500	32.44	20250102	39900	-31.95	20240208	12000	126.25	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
126	20250207	121133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27100	-350	5	-1.28	2447324700	89247	30.18	27100	28000	27000	35650	19250	27450	27421.93	0.30	-1314	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1673	-15.19	14.41	12	1.45	-1784.00	1880.00	40500	20240125	-33.09	12000	20240805	125.83	29800	-9.06	20250205	20500	32.20	20250102	39900	-32.08	20240208	12000	125.83	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
127	20250207	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27200	-250	5	-0.91	2162546200	78750	26.63	27100	28000	27000	35650	19250	27450	27460.90	0.30	-1171	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1680	-15.25	14.47	12	1.28	-1784.00	1880.00	40500	20240125	-32.84	12000	20240805	126.67	29800	-8.72	20250205	20500	32.68	20250102	39900	-31.83	20240208	12000	126.67	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
128	20250207	101136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27300	-150	5	-0.55	1556293400	56491	19.10	27100	28000	27100	35650	19250	27450	27549.40	0.30	-967	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1686	-15.30	14.52	12	0.91	-1784.00	1880.00	40500	20240125	-32.59	12000	20240805	127.50	29800	-8.39	20250205	20500	33.17	20250102	39900	-31.58	20240208	12000	127.50	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
129	20250207	091142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27600	150	2	0.55	471319150	17193	5.81	27100	27850	27100	35650	19250	27450	27413.43	0.30	1059	29916	28682	27866	26632	25816	28275	26225	31	8200	500	18660	50	1	6174904	1704	-15.47	14.68	12	0.28	-1784.00	1880.00	40500	20240125	-31.85	12000	20240805	130.00	29800	-7.38	20250205	20500	34.63	20250102	39900	-30.83	20240208	12000	130.00	20240805	0.07	N	389500	500	30 억	18308	N	N	N	N
130	20250206	161105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27450	-1650	5	-5.67	8182344200	293766	77.59	29100	29100	27050	37800	20400	29100	27852.04	0.78	-29629	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1695	-15.39	14.60	12	4.76	-1784.00	1880.00	42150	20240124	-34.88	12000	20240805	128.75	29800	-7.89	20250205	20500	33.90	20250102	39900	-31.20	20240208	12000	128.75	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
131	20250206	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27650	-1450	5	-4.98	7881868150	282836	74.71	29100	29100	27050	37800	20400	29100	27865.40	0.78	-29403	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1707	-15.50	14.71	12	4.58	-1784.00	1880.00	42150	20240124	-34.40	12000	20240805	130.42	29800	-7.21	20250205	20500	34.88	20250102	39900	-30.70	20240208	12000	130.42	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
132	20250206	141110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28000	-1100	5	-3.78	7194307150	258044	68.16	29100	29100	27050	37800	20400	29100	27878.12	0.78	-24504	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1729	-15.70	14.89	12	4.18	-1784.00	1880.00	42150	20240124	-33.57	12000	20240805	133.33	29800	-6.04	20250205	20500	36.59	20250102	39900	-29.82	20240208	12000	133.33	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
133	20250206	131107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27900	-1200	5	-4.12	6746105750	242005	63.92	29100	29100	27050	37800	20400	29100	27873.72	0.78	-22290	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1723	-15.64	14.84	12	3.92	-1784.00	1880.00	42150	20240124	-33.81	12000	20240805	132.50	29800	-6.38	20250205	20500	36.10	20250102	39900	-30.08	20240208	12000	132.50	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
134	20250206	121104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	-1300	5	-4.47	6431399750	230733	60.94	29100	29100	27050	37800	20400	29100	27871.49	0.78	-18972	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1717	-15.58	14.79	12	3.74	-1784.00	1880.00	42150	20240124	-34.05	12000	20240805	131.67	29800	-6.71	20250205	20500	35.61	20250102	39900	-30.33	20240208	12000	131.67	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
135	20250206	111100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27500	-1600	5	-5.50	5962821300	213895	56.50	29100	29100	27050	37800	20400	29100	27874.87	0.78	-18244	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1698	-15.41	14.63	12	3.46	-1784.00	1880.00	42150	20240124	-34.76	12000	20240805	129.17	29800	-7.72	20250205	20500	34.15	20250102	39900	-31.08	20240208	12000	129.17	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
136	20250206	101059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	-1950	5	-6.70	5024009350	179471	47.40	29100	29100	27150	37800	20400	29100	27990.78	0.78	-20888	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1676	-15.22	14.44	12	2.91	-1784.00	1880.00	42150	20240124	-35.59	12000	20240805	126.25	29800	-8.89	20250205	20500	32.44	20250102	39900	-31.95	20240208	12000	126.25	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
137	20250206	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28650	-450	5	-1.55	1077600250	37617	9.94	29100	29100	28300	37800	20400	29100	28641.39	0.78	-2997	31033	30066	28833	27866	26633	30550	28350	31	8700	500	19780	50	1	6174904	1769	-16.06	15.24	12	0.61	-1784.00	1880.00	42150	20240124	-32.03	12000	20240805	138.75	29800	-3.86	20250205	20500	39.76	20250102	39900	-28.20	20240208	12000	138.75	20240805	0.06	N	389500	500	30 억	48254	N	N	N	N
138	20250205	161054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	29100	1500	2	5.43	10852383100	376161	80.97	28050	29800	27600	35850	19350	27600	28849.31	0.46	19935	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1797	-16.31	15.48	12	6.09	-1784.00	1880.00	43300	20240123	-32.79	12000	20240805	142.50	29800	-2.35	20250205	20500	41.95	20250102	39900	-27.07	20240208	12000	142.50	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
139	20250205	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	29150	1550	2	5.62	10368007600	359540	77.39	28050	29800	27600	35850	19350	27600	28836.87	0.46	16793	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1800	-16.34	15.51	12	5.82	-1784.00	1880.00	43300	20240123	-32.68	12000	20240805	142.92	29800	-2.18	20250205	20500	42.20	20250102	39900	-26.94	20240208	12000	142.92	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
140	20250205	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28600	1000	2	3.62	8773682500	304463	65.54	28050	29800	27600	35850	19350	27600	28816.91	0.46	3372	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1766	-16.03	15.21	12	4.93	-1784.00	1880.00	43300	20240123	-33.95	12000	20240805	138.33	29800	-4.03	20250205	20500	39.51	20250102	39900	-28.32	20240208	12000	138.33	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
141	20250205	131055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28300	700	2	2.54	8284969950	287225	61.83	28050	29800	27600	35850	19350	27600	28844.88	0.46	1434	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1747	-15.86	15.05	12	4.65	-1784.00	1880.00	43300	20240123	-34.64	12000	20240805	135.83	29800	-5.03	20250205	20500	38.05	20250102	39900	-29.07	20240208	12000	135.83	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
142	20250205	121100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28650	1050	2	3.80	7798228750	270168	58.16	28050	29800	27600	35850	19350	27600	28864.37	0.46	4322	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1769	-16.06	15.24	12	4.38	-1784.00	1880.00	43300	20240123	-33.83	12000	20240805	138.75	29800	-3.86	20250205	20500	39.76	20250102	39900	-28.20	20240208	12000	138.75	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
143	20250205	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28650	1050	2	3.80	6930058600	240184	51.70	28050	29800	27600	35850	19350	27600	28853.12	0.46	82	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1769	-16.06	15.24	12	3.89	-1784.00	1880.00	43300	20240123	-33.83	12000	20240805	138.75	29800	-3.86	20250205	20500	39.76	20250102	39900	-28.20	20240208	12000	138.75	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
144	20250205	101103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	28600	1000	2	3.62	5888757700	203967	43.91	28050	29800	27600	35850	19350	27600	28871.13	0.46	-3854	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1766	-16.03	15.21	12	3.30	-1784.00	1880.00	43300	20240123	-33.95	12000	20240805	138.33	29800	-4.03	20250205	20500	39.51	20250102	39900	-28.32	20240208	12000	138.33	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
145	20250205	091114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	29500	1900	2	6.88	2980218150	103016	22.18	28050	29800	27600	35850	19350	27600	28929.66	0.46	-318	29866	28732	27166	26032	24466	29300	26600	31	8250	500	18760	50	1	6174904	1822	-16.54	15.69	12	1.67	-1784.00	1880.00	43300	20240123	-31.87	12000	20240805	145.83	29800	-1.01	20250205	20500	43.90	20250102	39900	-26.07	20240208	12000	145.83	20240805	0.06	N	389500	500	30 억	28329	N	N	N	N
146	20250204	161031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27600	1000	2	3.76	12552900500	460912	72.73	26400	28300	25600	34550	18650	26600	27234.70	0.26	11873	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1704	-15.47	14.68	12	7.46	-1784.00	1880.00	43300	20240123	-36.26	12000	20240805	130.00	28900	-4.50	20250203	20500	34.63	20250102	39900	-30.83	20240208	12000	130.00	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
147	20250204	151046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27850	1250	2	4.70	12349752500	453570	71.57	26400	28300	25600	34550	18650	26600	27228.03	0.26	13930	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1720	-15.61	14.81	12	7.35	-1784.00	1880.00	43300	20240123	-35.68	12000	20240805	132.08	28900	-3.63	20250203	20500	35.85	20250102	39900	-30.20	20240208	12000	132.08	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
148	20250204	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27650	1050	2	3.95	11254282450	413872	65.31	26400	28300	25600	34550	18650	26600	27192.82	0.26	14338	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1707	-15.50	14.71	12	6.70	-1784.00	1880.00	43300	20240123	-36.14	12000	20240805	130.42	28900	-4.33	20250203	20500	34.88	20250102	39900	-30.70	20240208	12000	130.42	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
149	20250204	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27800	1200	2	4.51	9427864400	348575	55.00	26400	28100	25600	34550	18650	26600	27047.01	0.26	11721	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1717	-15.58	14.79	12	5.65	-1784.00	1880.00	43300	20240123	-35.80	12000	20240805	131.67	28900	-3.81	20250203	20500	35.61	20250102	39900	-30.33	20240208	12000	131.67	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
150	20250204	121059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27550	950	2	3.57	8617787350	319181	50.36	26400	28100	25600	34550	18650	26600	26999.82	0.26	13187	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1701	-15.44	14.65	12	5.17	-1784.00	1880.00	43300	20240123	-36.37	12000	20240805	129.58	28900	-4.67	20250203	20500	34.39	20250102	39900	-30.95	20240208	12000	129.58	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
151	20250204	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26800	200	2	0.75	6190123500	231387	36.51	26400	28100	25600	34550	18650	26600	26752.32	0.26	6271	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1655	-15.02	14.26	12	3.75	-1784.00	1880.00	43300	20240123	-38.11	12000	20240805	123.33	28900	-7.27	20250203	20500	30.73	20250102	39900	-32.83	20240208	12000	123.33	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
152	20250204	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	26050	-550	5	-2.07	5047523350	188580	29.76	26400	28100	25600	34550	18650	26600	26766.05	0.26	5977	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1609	-14.60	13.86	12	3.05	-1784.00	1880.00	43300	20240123	-39.84	12000	20240805	117.08	28900	-9.86	20250203	20500	27.07	20250102	39900	-34.71	20240208	12000	117.08	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N
153	20250204	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	27150	550	2	2.07	1089581750	40511	6.39	26400	27400	26350	34550	18650	26600	26896.72	0.26	-1665	30800	28700	26800	24700	22800	29750	25750	31	7950	500	18080	50	1	6174904	1676	-15.22	14.44	12	0.66	-1784.00	1880.00	43300	20240123	-37.30	12000	20240805	126.25	28900	-6.06	20250203	20500	32.44	20250102	39900	-31.95	20240208	12000	126.25	20240805	0.06	N	389500	500	30 억	15947	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History