KissMeData/381620/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

66 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	foreignNetBuyingQuantity	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	161325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10420	-510	5	-4.67	3762601200	359005	42.22	10650	10820	10240	14200	7660	10930	10480.69	0.74	0	-33952	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1367	39.77	5.65	12	2.74	262.00	1845.00	21407	20240930	-51.32	7169	20241230	45.35	16890	-38.31	20250214	7869	32.42	20250102	64200	-83.77	20240930	8560	21.73	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
3	20250228	151331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10440	-490	5	-4.48	3671060840	350224	41.19	10650	10820	10240	14200	7660	10930	10482.00	0.74	0	-34864	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1370	39.85	5.66	12	2.67	262.00	1845.00	21407	20240930	-51.23	7169	20241230	45.63	16890	-38.19	20250214	7869	32.67	20250102	64200	-83.74	20240930	8560	21.96	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
4	20250228	141332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10360	-570	5	-5.22	3315793240	315988	37.16	10650	10820	10240	14200	7660	10930	10493.37	0.74	0	-34726	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1359	39.54	5.62	12	2.41	262.00	1845.00	21407	20240930	-51.60	7169	20241230	44.51	16890	-38.66	20250214	7869	31.66	20250102	64200	-83.86	20240930	8560	21.03	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
5	20250228	131324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10380	-550	5	-5.03	2958070900	281788	33.14	10650	10820	10240	14200	7660	10930	10497.46	0.74	0	-33525	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1362	39.62	5.63	12	2.15	262.00	1845.00	21407	20240930	-51.51	7169	20241230	44.79	16890	-38.54	20250214	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
6	20250228	121318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10300	-630	5	-5.76	2636631030	250551	29.47	10650	10820	10250	14200	7660	10930	10523.28	0.74	0	-32041	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1351	39.31	5.58	12	1.91	262.00	1845.00	21407	20240930	-51.88	7169	20241230	43.67	16890	-39.02	20250214	7869	30.89	20250102	64200	-83.96	20240930	8560	20.33	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
7	20250228	111322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10370	-560	5	-5.12	2137796190	202344	23.80	10650	10820	10350	14200	7660	10930	10565.10	0.74	0	-28367	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1360	39.58	5.62	12	1.54	262.00	1845.00	21407	20240930	-51.56	7169	20241230	44.65	16890	-38.60	20250214	7869	31.78	20250102	64200	-83.85	20240930	8560	21.14	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
8	20250228	101321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10510	-420	5	-3.84	1457622100	137295	16.15	10650	10820	10460	14200	7660	10930	10616.65	0.74	0	-19696	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1379	40.11	5.70	12	1.05	262.00	1845.00	21407	20240930	-50.90	7169	20241230	46.60	16890	-37.77	20250214	7869	33.56	20250102	64200	-83.63	20240930	8560	22.78	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
9	20250228	091326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10770	-160	5	-1.46	544310990	51013	6.00	10650	10800	10530	14200	7660	10930	10669.89	0.74	0	-5119	11856	11392	11046	10582	10236	11625	10815	13	3270	100	6770	10	1	13117920	1413	41.11	5.84	12	0.39	262.00	1845.00	21407	20240930	-49.69	7169	20241230	50.23	16890	-36.23	20250214	7869	36.87	20250102	64200	-83.22	20240930	8560	25.82	20250203	2.90	N	381620	100	13 억	96508	N	N	N	N
10	20250227	161309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10930	180	2	1.67	9351319730	844454	193.32	10700	11510	10700	13970	7530	10750	11074.04	0.69	0	5981	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1434	41.72	5.92	12	6.44	262.00	1845.00	21407	20240930	-48.94	7169	20241230	52.46	16890	-35.29	20250214	7869	38.90	20250102	64200	-82.98	20240930	8560	27.69	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
11	20250227	151311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10880	130	2	1.21	9057076700	817520	187.16	10700	11510	10700	13970	7530	10750	11078.72	0.69	0	4353	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1427	41.53	5.90	12	6.23	262.00	1845.00	21407	20240930	-49.18	7169	20241230	51.76	16890	-35.58	20250214	7869	38.26	20250102	64200	-83.05	20240930	8560	27.10	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
12	20250227	141313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10960	210	2	1.95	8491069200	765627	175.28	10700	11510	10700	13970	7530	10750	11090.35	0.69	0	3245	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1438	41.83	5.94	12	5.84	262.00	1845.00	21407	20240930	-48.80	7169	20241230	52.88	16890	-35.11	20250214	7869	39.28	20250102	64200	-82.93	20240930	8560	28.04	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
13	20250227	131311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10990	240	2	2.23	8044805220	725158	166.01	10700	11510	10700	13970	7530	10750	11093.87	0.69	0	7404	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1442	41.95	5.96	12	5.53	262.00	1845.00	21407	20240930	-48.66	7169	20241230	53.30	16890	-34.93	20250214	7869	39.66	20250102	64200	-82.88	20240930	8560	28.39	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
14	20250227	121307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11000	250	2	2.33	7734074410	696845	159.53	10700	11510	10700	13970	7530	10750	11098.70	0.69	0	5910	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1443	41.98	5.96	12	5.31	262.00	1845.00	21407	20240930	-48.61	7169	20241230	53.44	16890	-34.87	20250214	7869	39.79	20250102	64200	-82.87	20240930	8560	28.50	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
15	20250227	111319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11110	360	2	3.35	5991299840	540112	123.65	10700	11510	10700	13970	7530	10750	11092.70	0.69	0	8743	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1457	42.40	6.02	12	4.12	262.00	1845.00	21407	20240930	-48.10	7169	20241230	54.97	16890	-34.22	20250214	7869	41.19	20250102	64200	-82.69	20240930	8560	29.79	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
16	20250227	101354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10860	110	2	1.02	3071958550	278836	63.83	10700	11300	10700	13970	7530	10750	11017.08	0.69	0	19590	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1425	41.45	5.89	12	2.13	262.00	1845.00	21407	20240930	-49.27	7169	20241230	51.49	16890	-35.70	20250214	7869	38.01	20250102	64200	-83.08	20240930	8560	26.87	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
17	20250227	091414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11050	300	2	2.79	773158860	70910	16.23	10700	11090	10700	13970	7530	10750	10903.38	0.69	0	13434	11296	11022	10836	10562	10376	11160	10700	13	3220	100	6660	10	1	13117920	1450	42.18	5.99	12	0.54	262.00	1845.00	21407	20240930	-48.38	7169	20241230	54.14	16890	-34.58	20250214	7869	40.42	20250102	64200	-82.79	20240930	8560	29.09	20250203	2.81	N	381620	100	13 억	90254	N	N	N	N
18	20250226	161310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10750	60	2	0.56	4688558250	432249	21.83	10650	11110	10650	13890	7490	10690	10847.18	0.93	0	-32202	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1410	41.03	5.83	12	3.30	262.00	1845.00	21407	20240930	-49.78	7169	20241230	49.95	16890	-36.35	20250214	7869	36.61	20250102	64200	-83.26	20240930	8560	25.58	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
19	20250226	151316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10780	90	2	0.84	4489616570	413769	20.90	10650	11110	10650	13890	7490	10690	10850.73	0.93	0	-32336	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1414	41.15	5.84	12	3.15	262.00	1845.00	21407	20240930	-49.64	7169	20241230	50.37	16890	-36.18	20250214	7869	36.99	20250102	64200	-83.21	20240930	8560	25.93	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
20	20250226	141315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10760	70	2	0.65	4122926250	379748	19.18	10650	11110	10650	13890	7490	10690	10857.23	0.93	0	-37053	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1411	41.07	5.83	12	2.89	262.00	1845.00	21407	20240930	-49.74	7169	20241230	50.09	16890	-36.29	20250214	7869	36.74	20250102	64200	-83.24	20240930	8560	25.70	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
21	20250226	131312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10780	90	2	0.84	3676878960	338285	17.08	10650	11110	10650	13890	7490	10690	10869.44	0.93	0	-27535	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1414	41.15	5.84	12	2.58	262.00	1845.00	21407	20240930	-49.64	7169	20241230	50.37	16890	-36.18	20250214	7869	36.99	20250102	64200	-83.21	20240930	8560	25.93	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
22	20250226	121311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10780	90	2	0.84	3147198430	289230	14.61	10650	11110	10650	13890	7490	10690	10881.63	0.93	0	-17820	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1414	41.15	5.84	12	2.20	262.00	1845.00	21407	20240930	-49.64	7169	20241230	50.37	16890	-36.18	20250214	7869	36.99	20250102	64200	-83.21	20240930	8560	25.93	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
23	20250226	111310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10890	200	2	1.87	2660454930	244114	12.33	10650	11110	10650	13890	7490	10690	10898.84	0.93	0	-13996	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1429	41.56	5.90	12	1.86	262.00	1845.00	21407	20240930	-49.13	7169	20241230	51.90	16890	-35.52	20250214	7869	38.39	20250102	64200	-83.04	20240930	8560	27.22	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
24	20250226	101307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10880	190	2	1.78	2051990730	188441	9.52	10650	11110	10650	13890	7490	10690	10889.83	0.93	0	-11840	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1427	41.53	5.90	12	1.44	262.00	1845.00	21407	20240930	-49.18	7169	20241230	51.76	16890	-35.58	20250214	7869	38.26	20250102	64200	-83.05	20240930	8560	27.10	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
25	20250226	091319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11040	350	2	3.27	861871590	79646	4.02	10650	11100	10650	13890	7490	10690	10822.11	0.93	0	3362	12183	11436	10843	10096	9503	11810	10470	13	3200	100	6620	10	1	13117920	1448	42.14	5.98	12	0.61	262.00	1845.00	21407	20240930	-48.43	7169	20241230	54.00	16890	-34.64	20250214	7869	40.30	20250102	64200	-82.80	20240930	8560	28.97	20250203	2.45	N	381620	100	13 억	122242	N	N	N	N
26	20250225	161301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10690	260	2	2.49	21632037250	1970896	100.96	10370	11590	10250	13550	7310	10430	10975.85	0.89	0	6406	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1402	40.80	5.79	12	15.02	262.00	1845.00	21407	20240930	-50.06	7169	20241230	49.11	16890	-36.71	20250214	7869	35.85	20250102	64200	-83.35	20240930	8560	24.88	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
27	20250225	151300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10600	170	2	1.63	21326620980	1942257	99.49	10370	11590	10250	13550	7310	10430	10980.36	0.89	0	6864	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1390	40.46	5.75	12	14.81	262.00	1845.00	21407	20240930	-50.48	7169	20241230	47.86	16890	-37.24	20250214	7869	34.71	20250102	64200	-83.49	20240930	8560	23.83	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
28	20250225	141259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10750	320	2	3.07	19218443710	1743568	89.31	10370	11590	10250	13550	7310	10430	11022.51	0.89	0	-22237	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1410	41.03	5.83	12	13.29	262.00	1845.00	21407	20240930	-49.78	7169	20241230	49.95	16890	-36.35	20250214	7869	36.61	20250102	64200	-83.26	20240930	8560	25.58	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
29	20250225	131305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10710	280	2	2.68	7242762670	674297	34.54	10370	11150	10250	13550	7310	10430	10741.25	0.89	0	4623	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1405	40.88	5.80	12	5.14	262.00	1845.00	21407	20240930	-49.97	7169	20241230	49.39	16890	-36.59	20250214	7869	36.10	20250102	64200	-83.32	20240930	8560	25.12	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
30	20250225	121302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10520	90	2	0.86	1871462050	178305	9.13	10370	10710	10250	13550	7310	10430	10495.88	0.89	0	-9962	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1380	40.15	5.70	12	1.36	262.00	1845.00	21407	20240930	-50.86	7169	20241230	46.74	16890	-37.71	20250214	7869	33.69	20250102	64200	-83.61	20240930	8560	22.90	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
31	20250225	111300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10660	230	2	2.21	1528389090	145717	7.46	10370	10710	10250	13550	7310	10430	10488.79	0.89	0	-10810	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1398	40.69	5.78	12	1.11	262.00	1845.00	21407	20240930	-50.20	7169	20241230	48.70	16890	-36.89	20250214	7869	35.47	20250102	64200	-83.40	20240930	8560	24.53	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
32	20250225	101258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10580	150	2	1.44	1132546320	108440	5.55	10370	10630	10250	13550	7310	10430	10444.00	0.89	0	-9628	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1388	40.38	5.73	12	0.83	262.00	1845.00	21407	20240930	-50.58	7169	20241230	47.58	16890	-37.36	20250214	7869	34.45	20250102	64200	-83.52	20240930	8560	23.60	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
33	20250225	091306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10460	30	2	0.29	412175800	39700	2.03	10370	10490	10250	13550	7310	10430	10382.14	0.89	0	-1711	12976	11702	10956	9682	8936	11330	9310	13	3120	100	6460	10	1	13117920	1372	39.92	5.67	12	0.30	262.00	1845.00	21407	20240930	-51.14	7169	20241230	45.91	16890	-38.07	20250214	7869	32.93	20250102	64200	-83.71	20240930	8560	22.20	20250203	1.45	N	381620	100	13 억	116724	N	N	N	N
34	20250224	161250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10430	-860	5	-7.62	21435632480	1938961	63.02	11120	12230	10210	14670	7910	11290	11055.63	2.06	0	-153797	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1368	39.81	5.65	12	14.78	262.00	1845.00	21407	20240930	-51.28	7169	20241230	45.49	16890	-38.25	20250214	7869	32.55	20250102	64200	-83.75	20240930	8560	21.85	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
35	20250224	151251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10460	-830	5	-7.35	21076136550	1904570	61.90	11120	12230	10210	14670	7910	11290	11066.09	2.06	0	-155055	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1372	39.92	5.67	12	14.52	262.00	1845.00	21407	20240930	-51.14	7169	20241230	45.91	16890	-38.07	20250214	7869	32.93	20250102	64200	-83.71	20240930	8560	22.20	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
36	20250224	141248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10640	-650	5	-5.76	20125131940	1814155	58.97	11120	12230	10210	14670	7910	11290	11093.39	2.06	0	-156640	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1396	40.61	5.77	12	13.83	262.00	1845.00	21407	20240930	-50.30	7169	20241230	48.42	16890	-37.00	20250214	7869	35.21	20250102	64200	-83.43	20240930	8560	24.30	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
37	20250224	131250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11260	-30	5	-0.27	16652682600	1493579	48.55	11120	12230	10210	14670	7910	11290	11149.52	2.06	0	-142344	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1477	42.98	6.10	12	11.39	262.00	1845.00	21407	20240930	-47.40	7169	20241230	57.07	16890	-33.33	20250214	7869	43.09	20250102	64200	-82.46	20240930	8560	31.54	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
38	20250224	121247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	-940	5	-8.33	4409312880	418421	13.60	11120	11160	10210	14670	7910	11290	10537.98	2.06	0	-92012	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1358	39.50	5.61	12	3.19	262.00	1845.00	21407	20240930	-51.65	7169	20241230	44.37	16890	-38.72	20250214	7869	31.53	20250102	64200	-83.88	20240930	8560	20.91	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
39	20250224	111244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10410	-880	5	-7.79	3704823900	350056	11.38	11120	11160	10210	14670	7910	11290	10583.52	2.06	0	-72419	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1366	39.73	5.64	12	2.67	262.00	1845.00	21407	20240930	-51.37	7169	20241230	45.21	16890	-38.37	20250214	7869	32.29	20250102	64200	-83.79	20240930	8560	21.61	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
40	20250224	101243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10490	-800	5	-7.09	2692056190	252355	8.20	11120	11160	10420	14670	7910	11290	10667.73	2.06	0	-42113	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1376	40.04	5.69	12	1.92	262.00	1845.00	21407	20240930	-51.00	7169	20241230	46.32	16890	-37.89	20250214	7869	33.31	20250102	64200	-83.66	20240930	8560	22.55	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
41	20250224	091252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10610	-680	5	-6.02	1205435150	111745	3.63	11120	11160	10570	14670	7910	11290	10787.37	2.06	0	-24380	13743	12516	11513	10286	9283	13130	10900	13	3380	100	6990	10	1	13117920	1392	40.50	5.75	12	0.85	262.00	1845.00	21407	20240930	-50.44	7169	20241230	48.00	16890	-37.18	20250214	7869	34.83	20250102	64200	-83.47	20240930	8560	23.95	20250203	1.30	N	381620	100	13 억	270568	N	N	N	N
42	20250221	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11290	-210	5	-1.83	36596887660	3061849	2072.49	10790	12740	10510	14950	8050	11500	11953.21	2.04	224078	2725	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1481	43.09	6.12	12	23.34	262.00	1845.00	21407	20240930	-47.26	7169	20241230	57.48	16890	-33.16	20250214	7869	43.47	20250102	64200	-82.41	20240930	8560	31.89	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
43	20250221	151244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11400	-100	5	-0.87	36061978680	3014601	2040.50	10790	12740	10510	14950	8050	11500	11962.63	2.04	224078	5603	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1495	43.51	6.18	12	22.98	262.00	1845.00	21407	20240930	-46.75	7169	20241230	59.02	16890	-32.50	20250214	7869	44.87	20250102	64200	-82.24	20240930	8560	33.18	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
44	20250221	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	210	2	1.83	34774894950	2902789	1964.82	10790	12740	10510	14950	8050	11500	11980.03	2.04	224078	-801	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1536	44.69	6.35	12	22.13	262.00	1845.00	21407	20240930	-45.30	7169	20241230	63.34	16890	-30.67	20250214	7869	48.81	20250102	64200	-81.76	20240930	8560	36.80	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
45	20250221	131244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	390	2	3.39	33127215090	2762244	1869.69	10790	12740	10510	14950	8050	11500	11993.09	2.04	224078	-19456	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1560	45.38	6.44	12	21.06	262.00	1845.00	21407	20240930	-44.46	7169	20241230	65.85	16890	-29.60	20250214	7869	51.10	20250102	64200	-81.48	20240930	8560	38.90	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
46	20250221	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	720	2	6.26	30497549940	2543126	1721.38	10790	12740	10510	14950	8050	11500	11992.40	2.04	224078	-34136	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1603	46.64	6.62	12	19.39	262.00	1845.00	21407	20240930	-42.92	7169	20241230	70.46	16890	-27.65	20250214	7869	55.29	20250102	64200	-80.97	20240930	8560	42.76	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
47	20250221	111240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11580	80	2	0.70	12278716020	1071817	725.48	10790	12200	10510	14950	8050	11500	11455.93	2.04	224078	29754	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1519	44.20	6.28	12	8.17	262.00	1845.00	21407	20240930	-45.91	7169	20241230	61.53	16890	-31.44	20250214	7869	47.16	20250102	64200	-81.96	20240930	8560	35.28	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
48	20250221	101243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11640	140	2	1.22	11011975260	962679	651.61	10790	12200	10510	14950	8050	11500	11438.81	2.04	224078	28341	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1527	44.43	6.31	12	7.34	262.00	1845.00	21407	20240930	-45.63	7169	20241230	62.37	16890	-31.08	20250214	7869	47.92	20250102	64200	-81.87	20240930	8560	35.98	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
49	20250221	091245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11110	-390	5	-3.39	3139965420	289136	195.71	10790	11230	10510	14950	8050	11500	10857.01	2.04	224078	37693	12166	11832	11666	11332	11166	11750	11250	13	3450	100	7130	10	1	13117920	1457	42.40	6.02	12	2.20	262.00	1845.00	21407	20240930	-48.10	7169	20241230	54.97	16890	-34.22	20250214	7869	41.19	20250102	64200	-82.69	20240930	8560	29.79	20250203	3.52	N	381620	100	13 억	267224	N	N	N	N
50	20250220	161233	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11500	-320	5	-2.71	1646529820	140179	40.48	12000	12000	11500	15360	8280	11820	11747.05	0.89	0	441	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	503	43.89	6.23	12	3.21	262.00	1845.00	21407	20240930	-46.28	7169	20241230	60.41	16890	-31.91	20250214	7869	46.14	20250102	64200	-82.09	20240930	8560	34.35	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
51	20250220	151239	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	-280	5	-2.37	1400004320	118742	34.29	12000	12000	11540	15360	8280	11820	11790.30	0.89	0	-8	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	505	44.05	6.25	12	2.72	262.00	1845.00	21407	20240930	-46.09	7169	20241230	60.97	16890	-31.68	20250214	7869	46.65	20250102	64200	-82.02	20240930	8560	34.81	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
52	20250220	141239	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11650	-170	5	-1.44	1215444050	102757	29.67	12000	12000	11650	15360	8280	11820	11828.33	0.89	0	-8	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	509	44.47	6.31	12	2.35	262.00	1845.00	21407	20240930	-45.58	7169	20241230	62.51	16890	-31.02	20250214	7869	48.05	20250102	64200	-81.85	20240930	8560	36.10	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
53	20250220	131236	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	-70	5	-0.59	1033024600	87140	25.16	12000	12000	11700	15360	8280	11820	11854.77	0.89	0	-6	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	514	44.85	6.37	12	1.99	262.00	1845.00	21407	20240930	-45.11	7169	20241230	63.90	16890	-30.43	20250214	7869	49.32	20250102	64200	-81.70	20240930	8560	37.27	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
54	20250220	121237	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	-70	5	-0.59	938707350	79113	22.84	12000	12000	11700	15360	8280	11820	11865.40	0.89	0	-6	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	514	44.85	6.37	12	1.81	262.00	1845.00	21407	20240930	-45.11	7169	20241230	63.90	16890	-30.43	20250214	7869	49.32	20250102	64200	-81.70	20240930	8560	37.27	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
55	20250220	111237	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11700	-120	5	-1.02	836852870	70459	20.35	12000	12000	11700	15360	8280	11820	11877.16	0.89	0	-6	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	512	44.66	6.34	12	1.61	262.00	1845.00	21407	20240930	-45.34	7169	20241230	63.20	16890	-30.73	20250214	7869	48.68	20250102	64200	-81.78	20240930	8560	36.68	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
56	20250220	101238	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	30	2	0.25	525466470	43946	12.69	12000	12000	11850	15360	8280	11820	11957.10	0.89	0	-6	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	518	45.23	6.42	12	1.01	262.00	1845.00	21407	20240930	-44.64	7169	20241230	65.30	16890	-29.84	20250214	7869	50.59	20250102	64200	-81.54	20240930	8560	38.43	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
57	20250220	091240	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	180	2	1.52	137003820	11417	3.30	12000	12000	12000	15360	8280	11820	12000.00	0.89	0	-6	12286	12052	11926	11692	11566	12170	11810	4	3540	100	7320	10	1	4372640	525	45.80	6.50	12	0.26	262.00	1845.00	21407	20240930	-43.94	7169	20241230	67.39	16890	-28.95	20250214	7869	52.50	20250102	64200	-81.31	20240930	8560	40.19	20250203	3.55	N	381620	100	4 억	38702	N	N	N	Y
58	20250219	161232	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	-2360	5	-16.64	4040978010	338414	322.08	11800	12160	11800	18430	9930	14180	11941.25	1.21	0	-12996	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	517	45.11	6.41	12	7.74	262.00	1845.00	21407	20240930	-44.78	7169	20241230	64.88	16890	-30.02	20250214	7869	50.21	20250102	64200	-81.59	20240930	8560	38.08	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
59	20250219	151235	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	-2280	5	-16.08	3792332490	317378	302.06	11800	12160	11800	18430	9930	14180	11948.92	1.21	0	-12300	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	520	45.42	6.45	12	7.26	262.00	1845.00	21407	20240930	-44.41	7169	20241230	65.99	16890	-29.54	20250214	7869	51.23	20250102	64200	-81.46	20240930	8560	39.02	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
60	20250219	141231	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	-2140	5	-15.09	3362359470	281324	267.75	11800	12160	11800	18430	9930	14180	11951.88	1.21	0	-8638	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	526	45.95	6.53	12	6.43	262.00	1845.00	21407	20240930	-43.76	7169	20241230	67.95	16890	-28.72	20250214	7869	53.01	20250102	64200	-81.25	20240930	8560	40.65	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
61	20250219	131232	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	-2160	5	-15.23	2976820700	249340	237.31	11800	12160	11800	18430	9930	14180	11938.77	1.21	0	-5725	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	526	45.88	6.51	12	5.70	262.00	1845.00	21407	20240930	-43.85	7169	20241230	67.67	16890	-28.83	20250214	7869	52.75	20250102	64200	-81.28	20240930	8560	40.42	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
62	20250219	121232	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11910	-2270	5	-16.01	2799988440	234609	223.29	11800	12160	11800	18430	9930	14180	11934.66	1.21	0	-4263	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	521	45.46	6.46	12	5.37	262.00	1845.00	21407	20240930	-44.36	7169	20241230	66.13	16890	-29.48	20250214	7869	51.35	20250102	64200	-81.45	20240930	8560	39.14	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
63	20250219	111232	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	-2360	5	-16.64	2467971040	206632	196.66	11800	12160	11800	18430	9930	14180	11943.76	1.21	0	-1634	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	517	45.11	6.41	12	4.73	262.00	1845.00	21407	20240930	-44.78	7169	20241230	64.88	16890	-30.02	20250214	7869	50.21	20250102	64200	-81.59	20240930	8560	38.08	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
64	20250219	101232	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11940	-2240	5	-15.80	2029795920	169700	161.51	11800	12160	11800	18430	9930	14180	11961.03	1.21	0	5	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	522	45.57	6.47	12	3.88	262.00	1845.00	21407	20240930	-44.22	7169	20241230	66.55	16890	-29.31	20250214	7869	51.73	20250102	64200	-81.40	20240930	8560	39.49	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
65	20250219	091234	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	-2380	5	-16.78	720399520	61050	58.10	11800	11800	11800	18430	9930	14180	11800.00	1.21	0	5	14620	14400	14280	14060	13940	14340	14000	4	4250	100	8790	10	1	4372640	516	45.04	6.40	12	1.40	262.00	1845.00	21407	20240930	-44.88	7169	20241230	64.60	16890	-30.14	20250214	7869	49.96	20250102	64200	-81.62	20240930	8560	37.85	20250203	3.30	N	381620	100	4 억	52956	N	N	N	Y
66	20250218	161227	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14180	-530	5	-3.60	1429100580	99994	6.93	14500	14500	14160	19120	10300	14710	14291.69	1.13	0	686	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	620	54.12	7.69	12	2.29	262.00	1845.00	21407	20240930	-33.76	7169	20241230	97.80	16890	-16.04	20250214	7869	80.20	20250102	64200	-77.91	20240930	8560	65.65	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
67	20250218	151229	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	-550	5	-3.74	1303962080	91169	6.32	14500	14500	14160	19120	10300	14710	14302.40	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	619	54.05	7.67	12	2.08	262.00	1845.00	21407	20240930	-33.85	7169	20241230	97.52	16890	-16.16	20250214	7869	79.95	20250102	64200	-77.94	20240930	8560	65.42	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
68	20250218	141230	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14230	-480	5	-3.26	1183998560	82697	5.73	14500	14500	14230	19120	10300	14710	14317.00	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	622	54.31	7.71	12	1.89	262.00	1845.00	21407	20240930	-33.53	7169	20241230	98.49	16890	-15.75	20250214	7869	80.84	20250102	64200	-77.83	20240930	8560	66.24	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
69	20250218	131227	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14240	-470	5	-3.20	1055469050	73668	5.10	14500	14500	14240	19120	10300	14710	14327.04	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	623	54.35	7.72	12	1.68	262.00	1845.00	21407	20240930	-33.48	7169	20241230	98.63	16890	-15.69	20250214	7869	80.96	20250102	64200	-77.82	20240930	8560	66.36	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
70	20250218	121230	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14260	-450	5	-3.06	931168090	64939	4.50	14500	14500	14260	19120	10300	14710	14338.75	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	624	54.43	7.73	12	1.49	262.00	1845.00	21407	20240930	-33.39	7169	20241230	98.91	16890	-15.57	20250214	7869	81.22	20250102	64200	-77.79	20240930	8560	66.59	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
71	20250218	111227	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14280	-430	5	-2.92	785940670	54776	3.79	14500	14500	14260	19120	10300	14710	14347.84	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	624	54.50	7.74	12	1.25	262.00	1845.00	21407	20240930	-33.29	7169	20241230	99.19	16890	-15.45	20250214	7869	81.47	20250102	64200	-77.76	20240930	8560	66.82	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
72	20250218	101227	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14380	-330	5	-2.24	574267810	39988	2.77	14500	14500	14260	19120	10300	14710	14360.44	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	629	54.89	7.79	12	0.91	262.00	1845.00	21407	20240930	-32.83	7169	20241230	100.59	16890	-14.86	20250214	7869	82.74	20250102	64200	-77.60	20240930	8560	67.99	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
73	20250218	091231	59	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	-210	5	-1.43	137995650	9516	0.66	14500	14500	14500	19120	10300	14710	14500.00	1.13	0	4	16816	15762	14926	13872	13036	16290	14400	4	4410	100	9120	10	1	4372640	634	55.34	7.86	12	0.22	262.00	1845.00	21407	20240930	-32.27	7169	20241230	102.26	16890	-14.15	20250214	7869	84.27	20250102	64200	-77.41	20240930	8560	69.39	20250203	3.00	N	381620	100	4 억	49274	N	N	N	Y
74	20250217	161227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	470	2	3.30	21525267460	1430490	58.15	14430	15980	14090	18510	9970	14240	15048.75	0.95	0	7928	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	643	56.15	7.97	12	32.71	262.00	1845.00	21407	20240930	-31.28	7169	20241230	105.19	16890	-12.91	20250214	7869	86.94	20250102	64200	-77.09	20240930	8560	71.85	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
75	20250217	151225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	280	2	1.97	21149327850	1404822	57.10	14430	15980	14090	18510	9970	14240	15055.61	0.95	0	7858	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	635	55.42	7.87	12	32.13	262.00	1845.00	21407	20240930	-32.17	7169	20241230	102.54	16890	-14.03	20250214	7869	84.52	20250102	64200	-77.38	20240930	8560	69.63	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
76	20250217	141224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15870	1630	2	11.45	12251110670	820363	33.35	14430	15870	14090	18510	9970	14240	14934.93	0.95	0	13807	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	694	60.57	8.60	12	18.76	262.00	1845.00	21407	20240930	-25.87	7169	20241230	121.37	16890	-6.04	20250214	7869	101.68	20250102	64200	-75.28	20240930	8560	85.40	20250203	2.53	N	381620	100	4 억	41463	Y	N	N	N
77	20250217	131229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	120	2	0.84	6380770190	437409	17.78	14430	15080	14090	18510	9970	14240	14588.75	0.95	0	-3459	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	628	54.81	7.78	12	10.00	262.00	1845.00	21407	20240930	-32.92	7169	20241230	100.31	16890	-14.98	20250214	7869	82.49	20250102	64200	-77.63	20240930	8560	67.76	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
78	20250217	121228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14410	170	2	1.19	5938608440	406718	16.53	14430	15080	14090	18510	9970	14240	14602.52	0.95	0	-3802	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	630	55.00	7.81	12	9.30	262.00	1845.00	21407	20240930	-32.69	7169	20241230	101.00	16890	-14.68	20250214	7869	83.12	20250102	64200	-77.55	20240930	8560	68.34	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
79	20250217	111227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	660	2	4.63	3828103530	263097	10.69	14430	15080	14090	18510	9970	14240	14551.79	0.95	0	-4445	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	652	56.87	8.08	12	6.02	262.00	1845.00	21407	20240930	-30.40	7169	20241230	107.84	16890	-11.78	20250214	7869	89.35	20250102	64200	-76.79	20240930	8560	74.07	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
80	20250217	101223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14250	10	2	0.07	1787038130	124443	5.06	14430	14730	14090	18510	9970	14240	14361.64	0.95	0	-2567	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	623	54.39	7.72	12	2.85	262.00	1845.00	21407	20240930	-33.43	7169	20241230	98.77	16890	-15.63	20250214	7869	81.09	20250102	64200	-77.80	20240930	8560	66.47	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
81	20250217	091226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14170	-70	5	-0.49	487732600	34173	1.39	14430	14490	14090	18510	9970	14240	14273.81	0.95	0	2235	18020	16130	15000	13110	11980	15565	12545	4	4270	100	8820	10	1	4372640	620	54.08	7.68	12	0.78	262.00	1845.00	21407	20240930	-33.81	7169	20241230	97.66	16890	-16.10	20250214	7869	80.07	20250102	64200	-77.93	20240930	8560	65.54	20250203	2.53	N	381620	100	4 억	41463	N	N	N	N
82	20250214	161218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14240	-460	5	-3.13	38076102190	2446784	62.33	14340	16890	13870	19110	10290	14700	15562.71	0.47	0	14229	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	623	54.35	7.72	12	55.96	262.00	1845.00	21407	20240930	-33.48	7169	20241230	98.63	16890	-15.69	20250214	7869	80.96	20250102	64200	-77.82	20240930	8560	66.36	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
83	20250214	151217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	-510	5	-3.47	37775731150	2425645	61.80	14340	16890	13870	19110	10290	14700	15573.71	0.47	0	12797	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	620	54.16	7.69	12	55.47	262.00	1845.00	21407	20240930	-33.71	7169	20241230	97.94	16890	-15.99	20250214	7869	80.33	20250102	64200	-77.90	20240930	8560	65.77	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
84	20250214	141218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14350	-350	5	-2.38	36823869280	2358839	60.09	14340	16890	13870	19110	10290	14700	15611.26	0.47	0	10213	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	627	54.77	7.78	12	53.95	262.00	1845.00	21407	20240930	-32.97	7169	20241230	100.17	16890	-15.04	20250214	7869	82.36	20250102	64200	-77.65	20240930	8560	67.64	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
85	20250214	131221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14850	150	2	1.02	34439682310	2194753	55.91	14340	16890	13870	19110	10290	14700	15692.12	0.47	0	7908	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	649	56.68	8.05	12	50.19	262.00	1845.00	21407	20240930	-30.63	7169	20241230	107.14	16890	-12.08	20250214	7869	88.72	20250102	64200	-76.87	20240930	8560	73.48	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
86	20250214	121217	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15510	810	2	5.51	6596754260	457931	11.67	14340	15590	13870	19110	10290	14700	14405.15	0.47	0	45933	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	678	59.20	8.41	12	10.47	262.00	1845.00	21407	20240930	-27.55	7169	20241230	116.35	15590	-0.51	20250214	7869	97.10	20250102	64200	-75.84	20240930	8560	81.19	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
87	20250214	111213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14040	-660	5	-4.49	3455540680	244838	6.24	14340	14440	13870	19110	10290	14700	14112.02	0.47	0	17520	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	614	53.59	7.61	12	5.60	262.00	1845.00	21407	20240930	-34.41	7169	20241230	95.84	15350	-8.53	20250213	7869	78.42	20250102	64200	-78.13	20240930	8560	64.02	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
88	20250214	101214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	-680	5	-4.63	2973236370	210306	5.36	14340	14440	13920	19110	10290	14700	14135.93	0.47	0	12988	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	613	53.51	7.60	12	4.81	262.00	1845.00	21407	20240930	-34.51	7169	20241230	95.56	15350	-8.66	20250213	7869	78.17	20250102	64200	-78.16	20240930	8560	63.79	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
89	20250214	091219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14300	-400	5	-2.72	1673491490	117747	3.00	14340	14440	13930	19110	10290	14700	14209.90	0.47	0	8556	17766	16232	13816	12282	9866	17000	13050	4	4410	100	9110	10	1	4372640	625	54.58	7.75	12	2.69	262.00	1845.00	21407	20240930	-33.20	7169	20241230	99.47	15350	-6.84	20250213	7869	81.73	20250102	64200	-77.73	20240930	8560	67.06	20250203	2.61	N	381620	100	4 억	20701	N	N	N	N
90	20250213	161208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14700	2590	2	21.39	54468916520	3880988	227.28	11910	15350	11400	15740	8480	12110	14033.95	0.15	0	20663	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	643	56.11	7.97	12	88.76	262.00	1845.00	21407	20240930	-31.33	7169	20241230	105.05	15350	-4.23	20250213	7869	86.81	20250102	64200	-77.10	20240930	8560	71.73	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
91	20250213	151208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14400	2290	2	18.91	51853113100	3702720	216.84	11910	15350	11400	15740	8480	12110	14004.07	0.15	0	16040	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	630	54.96	7.80	12	84.68	262.00	1845.00	21407	20240930	-32.73	7169	20241230	100.86	15350	-6.19	20250213	7869	83.00	20250102	64200	-77.57	20240930	8560	68.22	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
92	20250213	141205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13990	1880	2	15.52	46626070700	3340489	195.62	11910	15350	11400	15740	8480	12110	13957.87	0.15	0	10851	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	612	53.40	7.58	12	76.40	262.00	1845.00	21407	20240930	-34.65	7169	20241230	95.15	15350	-8.86	20250213	7869	77.79	20250102	64200	-78.21	20240930	8560	63.43	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
93	20250213	131206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14400	2290	2	18.91	43138626470	3093132	181.14	11910	15350	11400	15740	8480	12110	13946.60	0.15	0	-1924	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	630	54.96	7.80	12	70.74	262.00	1845.00	21407	20240930	-32.73	7169	20241230	100.86	15350	-6.19	20250213	7869	83.00	20250102	64200	-77.57	20240930	8560	68.22	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
94	20250213	121205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	2520	2	20.81	30347145310	2204113	129.08	11910	15350	11400	15740	8480	12110	13768.43	0.15	0	5043	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	640	55.84	7.93	12	50.41	262.00	1845.00	21407	20240930	-31.66	7169	20241230	104.07	15350	-4.69	20250213	7869	85.92	20250102	64200	-77.21	20240930	8560	70.91	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
95	20250213	111204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	-50	5	-0.41	2817591580	238007	13.94	11910	12500	11400	15740	8480	12110	11838.25	0.15	0	12394	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	527	46.03	6.54	12	5.44	262.00	1845.00	21407	20240930	-43.66	7169	20241230	68.22	13470	-10.47	20250212	7869	53.26	20250102	64200	-81.21	20240930	8560	40.89	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
96	20250213	101205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11640	-470	5	-3.88	1555578300	133633	7.83	11910	12010	11400	15740	8480	12110	11640.60	0.15	0	8730	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	509	44.43	6.31	12	3.06	262.00	1845.00	21407	20240930	-45.63	7169	20241230	62.37	13470	-13.59	20250212	7869	47.92	20250102	64200	-81.87	20240930	8560	35.98	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
97	20250213	091159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11560	-550	5	-4.54	790045470	67409	3.95	11910	12010	11500	15740	8480	12110	11720.06	0.15	0	9368	15216	13662	11916	10362	8616	14440	11140	4	3630	100	7500	10	1	4372640	505	44.12	6.27	12	1.54	262.00	1845.00	21407	20240930	-46.00	7169	20241230	61.25	13470	-14.18	20250212	7869	46.91	20250102	64200	-81.99	20240930	8560	35.05	20250203	2.45	N	381620	100	4 억	6468	N	N	N	N
98	20250212	161156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	1540	2	14.57	21051371530	1683146	1288.14	10600	13470	10170	13740	7400	10570	12508.73	0.15	0	-91	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	530	46.22	6.56	12	38.49	262.00	1845.00	21407	20240930	-43.43	7169	20241230	68.92	13470	-10.10	20250212	7869	53.90	20250102	64200	-81.14	20240930	8560	41.47	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
99	20250212	151155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	1490	2	14.10	20388188640	1628272	1246.14	10600	13470	10170	13740	7400	10570	12521.37	0.15	0	-221	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	527	46.03	6.54	12	37.24	262.00	1845.00	21407	20240930	-43.66	7169	20241230	68.22	13470	-10.47	20250212	7869	53.26	20250102	64200	-81.21	20240930	8560	40.89	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
100	20250212	141156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	2450	2	23.18	15951095340	1272875	974.15	10600	13470	10170	13740	7400	10570	12531.55	0.15	0	-408	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	569	49.69	7.06	12	29.11	262.00	1845.00	21407	20240930	-39.18	7169	20241230	81.62	13470	-3.34	20250212	7869	65.46	20250102	64200	-79.72	20240930	8560	52.10	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
101	20250212	131200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	-220	5	-2.08	377364110	36534	27.96	10600	10810	10170	13740	7400	10570	10329.12	0.15	0	3200	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	453	39.50	5.61	12	0.84	262.00	1845.00	21407	20240930	-51.65	7169	20241230	44.37	11300	-8.41	20250210	7869	31.53	20250102	64200	-83.88	20240930	8560	20.91	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
102	20250212	121155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	-280	5	-2.65	345024730	33388	25.55	10600	10810	10170	13740	7400	10570	10333.79	0.15	0	2891	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	450	39.27	5.58	12	0.76	262.00	1845.00	21407	20240930	-51.93	7169	20241230	43.53	11300	-8.94	20250210	7869	30.77	20250102	64200	-83.97	20240930	8560	20.21	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
103	20250212	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10220	-350	5	-3.31	232876530	22403	17.15	10600	10810	10220	13740	7400	10570	10394.88	0.15	0	3017	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	447	39.01	5.54	12	0.51	262.00	1845.00	21407	20240930	-52.26	7169	20241230	42.56	11300	-9.56	20250210	7869	29.88	20250102	64200	-84.08	20240930	8560	19.39	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
104	20250212	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10390	-180	5	-1.70	121192220	11536	8.83	10600	10810	10280	13740	7400	10570	10505.57	0.15	0	1916	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	454	39.66	5.63	12	0.26	262.00	1845.00	21407	20240930	-51.46	7169	20241230	44.93	11300	-8.05	20250210	7869	32.04	20250102	64200	-83.82	20240930	8560	21.38	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
105	20250212	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10620	50	2	0.47	23529220	2195	1.68	10600	10810	10600	13740	7400	10570	10719.46	0.15	0	127	11456	11012	10756	10312	10056	10885	10185	4	3170	100	6550	10	1	4372640	464	40.53	5.76	12	0.05	262.00	1845.00	21407	20240930	-50.39	7169	20241230	48.14	11300	-6.02	20250210	7869	34.96	20250102	64200	-83.46	20240930	8560	24.07	20250203	2.29	N	381620	100	4 억	6559	N	N	N	N
106	20250211	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10570	-180	5	-1.67	1411802390	129128	50.60	11190	11200	10500	13970	7530	10750	10933.81	0.43	0	-12200	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	462	40.34	5.73	12	2.95	262.00	1845.00	21407	20240930	-50.62	7169	20241230	47.44	11300	-6.46	20250210	7869	34.32	20250102	64200	-83.54	20240930	8560	23.48	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
107	20250211	151200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10580	-170	5	-1.58	1388065750	126881	49.72	11190	11200	10500	13970	7530	10750	10939.98	0.43	0	-11870	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	463	40.38	5.73	12	2.90	262.00	1845.00	21407	20240930	-50.58	7169	20241230	47.58	11300	-6.37	20250210	7869	34.45	20250102	64200	-83.52	20240930	8560	23.60	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
108	20250211	141158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10760	10	2	0.09	1209211060	110089	43.14	11190	11200	10700	13970	7530	10750	10984.05	0.43	0	-11091	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	470	41.07	5.83	12	2.52	262.00	1845.00	21407	20240930	-49.74	7169	20241230	50.09	11300	-4.78	20250210	7869	36.74	20250102	64200	-83.24	20240930	8560	25.70	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
109	20250211	131159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10780	30	2	0.28	1128883890	102601	40.20	11190	11200	10700	13970	7530	10750	11002.79	0.43	0	-10439	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	471	41.15	5.84	12	2.35	262.00	1845.00	21407	20240930	-49.64	7169	20241230	50.37	11300	-4.60	20250210	7869	36.99	20250102	64200	-83.21	20240930	8560	25.93	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
110	20250211	121157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10800	50	2	0.47	1074151000	97532	38.22	11190	11200	10700	13970	7530	10750	11013.46	0.43	0	-10995	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	472	41.22	5.85	12	2.23	262.00	1845.00	21407	20240930	-49.55	7169	20241230	50.65	11300	-4.42	20250210	7869	37.25	20250102	64200	-83.18	20240930	8560	26.17	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
111	20250211	111159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10850	100	2	0.93	1028421700	93291	36.55	11190	11200	10700	13970	7530	10750	11023.95	0.43	0	-10353	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	474	41.41	5.88	12	2.13	262.00	1845.00	21407	20240930	-49.32	7169	20241230	51.35	11300	-3.98	20250210	7869	37.88	20250102	64200	-83.10	20240930	8560	26.75	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
112	20250211	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10820	70	2	0.65	942898820	85354	33.44	11190	11200	10700	13970	7530	10750	11047.10	0.43	0	-10055	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	473	41.30	5.86	12	1.95	262.00	1845.00	21407	20240930	-49.46	7169	20241230	50.93	11300	-4.25	20250210	7869	37.50	20250102	64200	-83.15	20240930	8560	26.40	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
113	20250211	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11050	300	2	2.79	619179590	55711	21.83	11190	11200	11010	13970	7530	10750	11114.47	0.43	0	-3873	11903	11326	10723	10146	9543	11615	10435	4	3220	100	6660	10	1	4372640	483	42.18	5.99	12	1.27	262.00	1845.00	21407	20240930	-48.38	7169	20241230	54.14	11300	-2.21	20250210	7869	40.42	20250102	64200	-82.79	20240930	8560	29.09	20250203	2.25	N	381620	100	4 억	18759	N	N	N	N
114	20250210	161150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10750	750	2	7.50	2700393750	253876	328.22	10330	11300	10120	13000	7000	10000	10636.55	0.35	0	3200	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	470	41.03	5.83	12	5.81	262.00	1845.00	21407	20240930	-49.78	7169	20241230	49.95	11300	-4.87	20250210	7869	36.61	20250102	64200	-83.26	20240930	8560	25.58	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
115	20250210	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10810	810	2	8.10	2465453540	232051	300.00	10330	11300	10120	13000	7000	10000	10624.72	0.35	0	2736	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	473	41.26	5.86	12	5.31	262.00	1845.00	21407	20240930	-49.50	7169	20241230	50.79	11300	-4.34	20250210	7869	37.37	20250102	64200	-83.16	20240930	8560	26.29	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
116	20250210	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10430	430	2	4.30	1248310140	119612	154.64	10330	10810	10120	13000	7000	10000	10436.46	0.35	0	-4784	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	456	39.81	5.65	12	2.74	262.00	1845.00	21407	20240930	-51.28	7169	20241230	45.49	11287	-7.59	20250107	7869	32.55	20250102	64200	-83.75	20240930	8560	21.85	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
117	20250210	131153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10380	380	2	3.80	1108889060	106240	137.35	10330	10810	10120	13000	7000	10000	10437.73	0.35	0	-6922	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	454	39.62	5.63	12	2.43	262.00	1845.00	21407	20240930	-51.51	7169	20241230	44.79	11287	-8.04	20250107	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
118	20250210	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10380	380	2	3.80	986584170	94483	122.15	10330	10810	10120	13000	7000	10000	10442.09	0.35	0	-10465	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	454	39.62	5.63	12	2.16	262.00	1845.00	21407	20240930	-51.51	7169	20241230	44.79	11287	-8.04	20250107	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
119	20250210	111143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10330	330	2	3.30	906542770	86779	112.19	10330	10810	10120	13000	7000	10000	10446.75	0.35	0	-9063	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	452	39.43	5.60	12	1.98	262.00	1845.00	21407	20240930	-51.74	7169	20241230	44.09	11287	-8.48	20250107	7869	31.27	20250102	64200	-83.91	20240930	8560	20.68	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
120	20250210	101142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10140	140	2	1.40	825403890	78863	101.96	10330	10810	10120	13000	7000	10000	10466.51	0.35	0	-9035	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	443	38.70	5.50	12	1.80	262.00	1845.00	21407	20240930	-52.63	7169	20241230	41.44	11287	-10.16	20250107	7869	28.86	20250102	64200	-84.21	20240930	8560	18.46	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
121	20250210	091141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10470	470	2	4.70	556989370	52862	68.34	10330	10810	10150	13000	7000	10000	10537.03	0.35	0	-6390	10393	10196	9803	9606	9213	10295	9705	4	3000	100	6200	10	1	4372640	458	39.96	5.67	12	1.21	262.00	1845.00	21407	20240930	-51.09	7169	20241230	46.05	11287	-7.24	20250107	7869	33.05	20250102	64200	-83.69	20240930	8560	22.31	20250203	2.26	N	381620	100	4 억	15402	N	N	N	N
122	20250207	161129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	600	2	6.38	725177970	74017	207.48	9420	10000	9410	12220	6580	9400	9793.79	0.36	0	-386	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	437	38.17	5.42	12	1.69	262.00	1845.00	21407	20240930	-53.29	7169	20241230	39.49	11287	-11.40	20250107	7869	27.08	20250102	64200	-84.42	20240930	8560	16.82	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
123	20250207	151130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9870	470	2	5.00	565458300	58001	162.59	9420	9980	9410	12220	6580	9400	9749.11	0.36	0	194	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	432	37.67	5.35	12	1.33	262.00	1845.00	21407	20240930	-53.89	7169	20241230	37.68	11287	-12.55	20250107	7869	25.43	20250102	64200	-84.63	20240930	8560	15.30	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
124	20250207	141130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9770	370	2	3.94	442426750	45579	127.77	9420	9940	9410	12220	6580	9400	9706.81	0.36	0	-1313	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	427	37.29	5.30	12	1.04	262.00	1845.00	21407	20240930	-54.36	7169	20241230	36.28	11287	-13.44	20250107	7869	24.16	20250102	64200	-84.78	20240930	8560	14.14	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
125	20250207	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9800	400	2	4.26	398676000	41093	115.19	9420	9940	9410	12220	6580	9400	9701.80	0.36	0	174	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	429	37.40	5.31	12	0.94	262.00	1845.00	21407	20240930	-54.22	7169	20241230	36.70	11287	-13.17	20250107	7869	24.54	20250102	64200	-84.74	20240930	8560	14.49	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
126	20250207	121127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9820	420	2	4.47	329293640	34025	95.38	9420	9940	9410	12220	6580	9400	9677.99	0.36	0	473	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	429	37.48	5.32	12	0.78	262.00	1845.00	21407	20240930	-54.13	7169	20241230	36.98	11287	-13.00	20250107	7869	24.79	20250102	64200	-84.70	20240930	8560	14.72	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
127	20250207	111124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9770	370	2	3.94	227971150	23682	66.38	9420	9820	9410	12220	6580	9400	9626.35	0.36	0	15	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	427	37.29	5.30	12	0.54	262.00	1845.00	21407	20240930	-54.36	7169	20241230	36.28	11287	-13.44	20250107	7869	24.16	20250102	64200	-84.78	20240930	8560	14.14	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
128	20250207	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	210	2	2.23	79656580	8364	23.45	9420	9620	9410	12220	6580	9400	9523.74	0.36	0	-583	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	420	36.68	5.21	12	0.19	262.00	1845.00	21407	20240930	-55.11	7169	20241230	34.05	11287	-14.86	20250107	7869	22.12	20250102	64200	-85.03	20240930	8560	12.27	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
129	20250207	091136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	190	2	2.02	13484640	1417	3.97	9420	9600	9420	12220	6580	9400	9516.33	0.36	0	-104	9906	9652	9526	9272	9146	9590	9210	4	2820	100	5820	10	1	4372640	419	36.60	5.20	12	0.03	262.00	1845.00	21407	20240930	-55.20	7169	20241230	33.77	11287	-15.03	20250107	7869	21.87	20250102	64200	-85.06	20240930	8560	12.03	20250203	2.14	N	381620	100	4 억	15935	N	N	N	N
130	20250206	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-200	5	-2.08	336068960	35378	41.14	9780	9780	9400	12480	6720	9600	9499.74	0.43	0	-3060	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	411	35.88	5.09	12	0.81	262.00	1845.00	21407	20240930	-56.09	7169	20241230	31.12	11287	-16.72	20250107	7869	19.46	20250102	64200	-85.36	20240930	8560	9.81	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
131	20250206	151105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-140	5	-1.46	303098300	31874	37.07	9780	9780	9400	12480	6720	9600	9509.26	0.43	0	-3395	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	414	36.11	5.13	12	0.73	262.00	1845.00	21407	20240930	-55.81	7169	20241230	31.96	11287	-16.19	20250107	7869	20.22	20250102	64200	-85.26	20240930	8560	10.51	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
132	20250206	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	-50	5	-0.52	273179660	28715	33.39	9780	9780	9400	12480	6720	9600	9513.48	0.43	0	-3722	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	418	36.45	5.18	12	0.66	262.00	1845.00	21407	20240930	-55.39	7169	20241230	33.21	11287	-15.39	20250107	7869	21.36	20250102	64200	-85.12	20240930	8560	11.57	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
133	20250206	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	-180	5	-1.88	253969330	26681	31.03	9780	9780	9400	12480	6720	9600	9518.73	0.43	0	-3487	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	412	35.95	5.11	12	0.61	262.00	1845.00	21407	20240930	-56.00	7169	20241230	31.40	11287	-16.54	20250107	7869	19.71	20250102	64200	-85.33	20240930	8560	10.05	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
134	20250206	121058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	-30	5	-0.31	195756770	20505	23.84	9780	9780	9400	12480	6720	9600	9546.78	0.43	0	-4706	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	418	36.53	5.19	12	0.47	262.00	1845.00	21407	20240930	-55.29	7169	20241230	33.49	11287	-15.21	20250107	7869	21.62	20250102	64200	-85.09	20240930	8560	11.80	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
135	20250206	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	-40	5	-0.42	184306930	19301	22.44	9780	9780	9400	12480	6720	9600	9549.09	0.43	0	-4634	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	418	36.49	5.18	12	0.44	262.00	1845.00	21407	20240930	-55.34	7169	20241230	33.35	11287	-15.30	20250107	7869	21.49	20250102	64200	-85.11	20240930	8560	11.68	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
136	20250206	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-150	5	-1.56	144750620	15108	17.57	9780	9780	9410	12480	6720	9600	9581.06	0.43	0	-4057	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	413	36.07	5.12	12	0.35	262.00	1845.00	21407	20240930	-55.86	7169	20241230	31.82	11287	-16.28	20250107	7869	20.09	20250102	64200	-85.28	20240930	8560	10.40	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
137	20250206	091107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-20	5	-0.21	81772340	8469	9.85	9780	9780	9500	12480	6720	9600	9655.49	0.43	0	-3894	10286	9942	9346	9002	8406	10115	9175	4	2880	100	5950	10	1	4372640	419	36.56	5.19	12	0.19	262.00	1845.00	21407	20240930	-55.25	7169	20241230	33.63	11287	-15.12	20250107	7869	21.74	20250102	64200	-85.08	20240930	8560	11.92	20250203	2.10	N	381620	100	4 억	18994	N	N	N	N
138	20250205	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	850	2	9.71	798622140	85629	253.62	8750	9690	8750	11370	6130	8750	9325.20	0.25	0	8161	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	420	36.64	5.20	12	1.96	262.00	1845.00	21407	20240930	-55.15	7169	20241230	33.91	11287	-14.95	20250107	7869	22.00	20250102	64200	-85.05	20240930	8560	12.15	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
139	20250205	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	750	2	8.57	731737850	78630	232.89	8750	9690	8750	11370	6130	8750	9306.09	0.25	0	10424	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	415	36.26	5.15	12	1.80	262.00	1845.00	21407	20240930	-55.62	7169	20241230	32.51	11287	-15.83	20250107	7869	20.73	20250102	64200	-85.20	20240930	8560	10.98	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
140	20250205	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	650	2	7.43	678577320	72988	216.18	8750	9690	8750	11370	6130	8750	9297.11	0.25	0	9247	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	411	35.88	5.09	12	1.67	262.00	1845.00	21407	20240930	-56.09	7169	20241230	31.12	11287	-16.72	20250107	7869	19.46	20250102	64200	-85.36	20240930	8560	9.81	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
141	20250205	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	410	2	4.69	249462350	27461	81.33	8750	9200	8750	11370	6130	8750	9084.24	0.25	0	2447	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	401	34.96	4.96	12	0.63	262.00	1845.00	21407	20240930	-57.21	7169	20241230	27.77	11287	-18.84	20250107	7869	16.41	20250102	64200	-85.73	20240930	8560	7.01	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
142	20250205	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	380	2	4.34	211123990	23257	68.88	8750	9200	8750	11370	6130	8750	9077.87	0.25	0	-151	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	399	34.85	4.95	12	0.53	262.00	1845.00	21407	20240930	-57.35	7169	20241230	27.35	11287	-19.11	20250107	7869	16.02	20250102	64200	-85.78	20240930	8560	6.66	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
143	20250205	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	400	2	4.57	129460150	14324	42.43	8750	9200	8750	11370	6130	8750	9037.99	0.25	0	-90	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	400	34.92	4.96	12	0.33	262.00	1845.00	21407	20240930	-57.26	7169	20241230	27.63	11287	-18.93	20250107	7869	16.28	20250102	64200	-85.75	20240930	8560	6.89	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
144	20250205	101058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	180	2	2.06	40263940	4519	13.38	8750	9130	8750	11370	6130	8750	8909.92	0.25	0	-554	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	390	34.08	4.84	12	0.10	262.00	1845.00	21407	20240930	-58.28	7169	20241230	24.56	11287	-20.88	20250107	7869	13.48	20250102	64200	-86.09	20240930	8560	4.32	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
145	20250205	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	220	2	2.51	7516190	849	2.51	8750	9130	8750	11370	6130	8750	8852.99	0.25	0	265	9110	8930	8810	8630	8510	9020	8720	4	2620	100	5420	10	1	4372640	392	34.24	4.86	12	0.02	262.00	1845.00	21407	20240930	-58.10	7169	20241230	25.12	11287	-20.53	20250107	7869	13.99	20250102	64200	-86.03	20240930	8560	4.79	20250203	2.10	N	381620	100	4 억	10833	N	N	N	N
146	20250204	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8750	50	2	0.57	295654520	33610	95.32	8700	8990	8690	11310	6090	8700	8797.00	0.29	0	-1736	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	383	33.40	4.74	12	0.77	262.00	1845.00	21407	20240930	-59.13	7169	20241230	22.05	11287	-22.48	20250107	7869	11.20	20250102	64200	-86.37	20240930	8560	2.22	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
147	20250204	151040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	80	2	0.92	285963680	32502	92.18	8700	8990	8690	11310	6090	8700	8798.34	0.29	0	-1706	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	384	33.51	4.76	12	0.74	262.00	1845.00	21407	20240930	-58.99	7169	20241230	22.47	11287	-22.21	20250107	7869	11.58	20250102	64200	-86.32	20240930	8560	2.57	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
148	20250204	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	100	2	1.15	240415020	27300	77.42	8700	8990	8690	11310	6090	8700	8806.41	0.29	0	-948	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	385	33.59	4.77	12	0.62	262.00	1845.00	21407	20240930	-58.89	7169	20241230	22.75	11287	-22.03	20250107	7869	11.83	20250102	64200	-86.29	20240930	8560	2.80	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
149	20250204	131042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	110	2	1.26	170520910	19412	55.05	8700	8940	8690	11310	6090	8700	8784.30	0.29	0	679	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	385	33.63	4.78	12	0.44	262.00	1845.00	21407	20240930	-58.85	7169	20241230	22.89	11287	-21.95	20250107	7869	11.96	20250102	64200	-86.28	20240930	8560	2.92	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
150	20250204	121053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	80	2	0.92	150451080	17129	48.58	8700	8940	8690	11310	6090	8700	8783.41	0.29	0	-500	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	384	33.51	4.76	12	0.39	262.00	1845.00	21407	20240930	-58.99	7169	20241230	22.47	11287	-22.21	20250107	7869	11.58	20250102	64200	-86.32	20240930	8560	2.57	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
151	20250204	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	60	2	0.69	114486980	13042	36.99	8700	8940	8690	11310	6090	8700	8778.33	0.29	0	-616	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	383	33.44	4.75	12	0.30	262.00	1845.00	21407	20240930	-59.08	7169	20241230	22.19	11287	-22.39	20250107	7869	11.32	20250102	64200	-86.36	20240930	8560	2.34	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
152	20250204	101037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	150	2	1.72	65231680	7410	21.02	8700	8940	8690	11310	6090	8700	8803.20	0.29	0	-56	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	387	33.78	4.80	12	0.17	262.00	1845.00	21407	20240930	-58.66	7169	20241230	23.45	11287	-21.59	20250107	7869	12.47	20250102	64200	-86.21	20240930	8560	3.39	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N
153	20250204	091036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	110	2	1.26	6978550	798	2.26	8700	8850	8690	11310	6090	8700	8745.05	0.29	0	284	9073	8886	8723	8536	8373	8980	8630	4	2610	100	5390	10	1	4372640	385	33.63	4.78	12	0.02	262.00	1845.00	21407	20240930	-58.85	7169	20241230	22.89	11287	-21.95	20250107	7869	11.96	20250102	64200	-86.28	20240930	8560	2.92	20250203	2.04	N	381620	100	4 억	12569	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History