KissMeData/086670/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-100	5	-1.11	244714100	27485	90.71	8950	9000	8800	11700	6300	9000	8903.55	0.73	-5852	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	812	4.82	0.67	12	0.30	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9150	-2.73	20250227	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
3	20250228	150739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-130	5	-1.44	227803060	25577	84.41	8950	9000	8810	11700	6300	9000	8906.56	0.73	-5555	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	809	4.80	0.67	12	0.28	1846.00	13281.00	14400	20240403	-38.40	6900	20241209	28.55	9150	-3.06	20250227	7050	25.82	20250114	14400	-38.40	20240403	6900	28.55	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
4	20250228	140741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-110	5	-1.22	218008100	24475	80.78	8950	9000	8810	11700	6300	9000	8907.38	0.73	-4592	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	811	4.82	0.67	12	0.27	1846.00	13281.00	14400	20240403	-38.26	6900	20241209	28.84	9150	-2.84	20250227	7050	26.10	20250114	14400	-38.26	20240403	6900	28.84	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
5	20250228	130737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	-80	5	-0.89	182149480	20430	67.43	8950	9000	8810	11700	6300	9000	8915.78	0.73	-2085	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	814	4.83	0.67	12	0.22	1846.00	13281.00	14400	20240403	-38.06	6900	20241209	29.28	9150	-2.51	20250227	7050	26.52	20250114	14400	-38.06	20240403	6900	29.28	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
6	20250228	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	-40	5	-0.44	139019820	15589	51.45	8950	9000	8810	11700	6300	9000	8917.82	0.73	-1157	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	818	4.85	0.67	12	0.17	1846.00	13281.00	14400	20240403	-37.78	6900	20241209	29.86	9150	-2.08	20250227	7050	27.09	20250114	14400	-37.78	20240403	6900	29.86	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
7	20250228	110735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-100	5	-1.11	116158710	13031	43.01	8950	9000	8810	11700	6300	9000	8914.03	0.73	-928	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	812	4.82	0.67	12	0.14	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9150	-2.73	20250227	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
8	20250228	100733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-50	5	-0.56	99641490	11183	36.91	8950	9000	8810	11700	6300	9000	8910.09	0.73	-554	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	817	4.85	0.67	12	0.12	1846.00	13281.00	14400	20240403	-37.85	6900	20241209	29.71	9150	-2.19	20250227	7050	26.95	20250114	14400	-37.85	20240403	6900	29.71	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
9	20250228	090736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	-20	5	-0.22	29647430	3331	10.99	8950	9000	8810	11700	6300	9000	8900.46	0.73	583	9306	9152	8996	8842	8686	9230	8920	46	2700	500	5760	10	1	9125174	819	4.86	0.68	12	0.04	1846.00	13281.00	14400	20240403	-37.64	6900	20241209	30.14	9150	-1.86	20250227	7050	27.38	20250114	14400	-37.64	20240403	6900	30.14	20241209	0.87	N	086670	500	45 억	66489	N	N	N	N
10	20250227	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	90	2	1.01	273535770	30246	129.91	8840	9150	8840	11580	6240	8910	9043.73	0.71	2068	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	821	4.88	0.68	12	0.33	1846.00	13281.00	14400	20240403	-37.50	6900	20241209	30.43	9150	-1.64	20250227	7050	27.66	20250114	14400	-37.50	20240403	6900	30.43	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
11	20250227	150728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	80	2	0.90	260000820	28743	123.46	8840	9150	8840	11580	6240	8910	9045.71	0.71	2031	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	820	4.87	0.68	12	0.31	1846.00	13281.00	14400	20240403	-37.57	6900	20241209	30.29	9150	-1.75	20250227	7050	27.52	20250114	14400	-37.57	20240403	6900	30.29	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
12	20250227	140731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	80	2	0.90	237589400	26247	112.74	8840	9150	8840	11580	6240	8910	9052.06	0.71	2985	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	820	4.87	0.68	12	0.29	1846.00	13281.00	14400	20240403	-37.57	6900	20241209	30.29	9150	-1.75	20250227	7050	27.52	20250114	14400	-37.57	20240403	6900	30.29	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
13	20250227	130729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	180	2	2.02	202454390	22365	96.06	8840	9150	8840	11580	6240	8910	9052.29	0.71	4070	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	829	4.92	0.68	12	0.25	1846.00	13281.00	14400	20240403	-36.88	6900	20241209	31.74	9150	-0.66	20250227	7050	28.94	20250114	14400	-36.88	20240403	6900	31.74	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
14	20250227	120726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	160	2	1.80	160937270	17792	76.42	8840	9150	8840	11580	6240	8910	9045.49	0.71	5478	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	828	4.91	0.68	12	0.19	1846.00	13281.00	14400	20240403	-37.01	6900	20241209	31.45	9150	-0.87	20250227	7050	28.65	20250114	14400	-37.01	20240403	6900	31.45	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
15	20250227	110732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	190	2	2.13	140478670	15537	66.73	8840	9150	8840	11580	6240	8910	9041.56	0.71	6212	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	830	4.93	0.69	12	0.17	1846.00	13281.00	14400	20240403	-36.81	6900	20241209	31.88	9150	-0.55	20250227	7050	29.08	20250114	14400	-36.81	20240403	6900	31.88	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
16	20250227	100752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	90	2	1.01	31765510	3535	15.18	8840	9020	8840	11580	6240	8910	8986.00	0.71	-606	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	821	4.88	0.68	12	0.04	1846.00	13281.00	14400	20240403	-37.50	6900	20241209	30.43	9100	-1.10	20250120	7050	27.66	20250114	14400	-37.50	20240403	6900	30.43	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
17	20250227	090755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	60	2	0.67	473260	53	0.23	8840	8990	8840	11580	6240	8910	8929.43	0.71	-17	9190	9050	8930	8790	8670	8990	8730	46	2670	500	5700	10	1	9125174	819	4.86	0.68	12	0.00	1846.00	13281.00	14400	20240403	-37.71	6900	20241209	30.00	9100	-1.43	20250120	7050	27.23	20250114	14400	-37.71	20240403	6900	30.00	20241209	0.88	N	086670	500	45 억	64528	N	N	N	N
18	20250226	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-40	5	-0.45	208056700	23272	99.07	9030	9070	8810	11630	6270	8950	8940.23	0.70	554	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	813	4.83	0.67	12	0.26	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
19	20250226	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	-90	5	-1.01	194677440	21765	92.65	9030	9070	8810	11630	6270	8950	8944.52	0.70	670	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	808	4.80	0.67	12	0.24	1846.00	13281.00	14400	20240403	-38.47	6900	20241209	28.41	9100	-2.64	20250120	7050	25.67	20250114	14400	-38.47	20240403	6900	28.41	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
20	20250226	140731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-40	5	-0.45	166114140	18544	78.94	9030	9070	8810	11630	6270	8950	8957.84	0.70	368	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	813	4.83	0.67	12	0.20	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
21	20250226	130729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-40	5	-0.45	138655390	15465	65.83	9030	9070	8810	11630	6270	8950	8965.75	0.70	308	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	813	4.83	0.67	12	0.17	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
22	20250226	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	10	2	0.11	115119070	12833	54.63	9030	9070	8810	11630	6270	8950	8970.55	0.70	286	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	818	4.85	0.67	12	0.14	1846.00	13281.00	14400	20240403	-37.78	6900	20241209	29.86	9100	-1.54	20250120	7050	27.09	20250114	14400	-37.78	20240403	6900	29.86	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
23	20250226	110729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	60	2	0.67	78645110	8788	37.41	9030	9050	8810	11630	6270	8950	8949.15	0.70	161	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	822	4.88	0.68	12	0.10	1846.00	13281.00	14400	20240403	-37.43	6900	20241209	30.58	9100	-0.99	20250120	7050	27.80	20250114	14400	-37.43	20240403	6900	30.58	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
24	20250226	100727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-40	5	-0.45	31927800	3596	15.31	9030	9030	8810	11630	6270	8950	8878.70	0.70	285	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	813	4.83	0.67	12	0.04	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
25	20250226	090734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	0	3	0.00	342260	38	0.16	9030	9030	8950	11630	6270	8950	9006.84	0.70	-15	9136	9042	8936	8842	8736	8990	8790	46	2680	500	5720	10	1	9125174	817	4.85	0.67	12	0.00	1846.00	13281.00	14400	20240403	-37.85	6900	20241209	29.71	9100	-1.65	20250120	7050	26.95	20250114	14400	-37.85	20240403	6900	29.71	20241209	0.91	N	086670	500	45 억	63974	N	N	N	N
26	20250225	160724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-50	5	-0.56	210481180	23484	54.22	9030	9030	8830	11700	6300	9000	8962.94	0.74	-3654	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	817	4.85	0.67	12	0.26	1846.00	13281.00	14400	20240403	-37.85	6900	20241209	29.71	9100	-1.65	20250120	7050	26.95	20250114	14400	-37.85	20240403	6900	29.71	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
27	20250225	150725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-70	5	-0.78	192939620	21519	49.68	9030	9030	8830	11700	6300	9000	8966.01	0.74	-3364	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	815	4.84	0.67	12	0.24	1846.00	13281.00	14400	20240403	-37.99	6900	20241209	29.42	9100	-1.87	20250120	7050	26.67	20250114	14400	-37.99	20240403	6900	29.42	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
28	20250225	140723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-70	5	-0.78	168828730	18829	43.47	9030	9030	8830	11700	6300	9000	8966.42	0.74	-2454	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	815	4.84	0.67	12	0.21	1846.00	13281.00	14400	20240403	-37.99	6900	20241209	29.42	9100	-1.87	20250120	7050	26.67	20250114	14400	-37.99	20240403	6900	29.42	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
29	20250225	130727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-90	5	-1.00	144327450	16095	37.16	9030	9030	8830	11700	6300	9000	8967.22	0.74	-1762	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	813	4.83	0.67	12	0.18	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
30	20250225	120722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	-30	5	-0.33	109109570	12154	28.06	9030	9030	8830	11700	6300	9000	8977.26	0.74	-1960	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	819	4.86	0.68	12	0.13	1846.00	13281.00	14400	20240403	-37.71	6900	20241209	30.00	9100	-1.43	20250120	7050	27.23	20250114	14400	-37.71	20240403	6900	30.00	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
31	20250225	110724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	20	2	0.22	70804280	7898	18.23	9030	9030	8830	11700	6300	9000	8964.84	0.74	-257	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	823	4.89	0.68	12	0.09	1846.00	13281.00	14400	20240403	-37.36	6900	20241209	30.72	9100	-0.88	20250120	7050	27.94	20250114	14400	-37.36	20240403	6900	30.72	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
32	20250225	100722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-60	5	-0.67	35938110	4020	9.28	9030	9030	8830	11700	6300	9000	8939.83	0.74	-154	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	816	4.84	0.67	12	0.04	1846.00	13281.00	14400	20240403	-37.92	6900	20241209	29.57	9100	-1.76	20250120	7050	26.81	20250114	14400	-37.92	20240403	6900	29.57	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
33	20250225	090727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-130	5	-1.44	6529140	729	1.68	9030	9030	8870	11700	6300	9000	8956.30	0.74	-15	9306	9152	8866	8712	8426	9230	8790	46	2700	500	5760	10	1	9125174	809	4.80	0.67	12	0.01	1846.00	13281.00	14400	20240403	-38.40	6900	20241209	28.55	9100	-2.53	20250120	7050	25.82	20250114	14400	-38.40	20240403	6900	28.55	20241209	0.90	N	086670	500	45 억	67628	N	N	N	N
34	20250224	160719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	200	2	2.27	383283200	43291	123.98	8670	9020	8580	11440	6160	8800	8853.58	0.75	-1157	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	821	4.88	0.68	12	0.47	1846.00	13281.00	14400	20240403	-37.50	6900	20241209	30.43	9100	-1.10	20250120	7050	27.66	20250114	14400	-37.50	20240403	6900	30.43	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
35	20250224	150718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	170	2	1.93	358730340	40549	116.12	8670	9020	8580	11440	6160	8800	8846.84	0.75	-442	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	819	4.86	0.68	12	0.44	1846.00	13281.00	14400	20240403	-37.71	6900	20241209	30.00	9100	-1.43	20250120	7050	27.23	20250114	14400	-37.71	20240403	6900	30.00	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
36	20250224	140716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	170	2	1.93	325840580	36888	105.64	8670	9020	8580	11440	6160	8800	8833.25	0.75	151	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	819	4.86	0.68	12	0.40	1846.00	13281.00	14400	20240403	-37.71	6900	20241209	30.00	9100	-1.43	20250120	7050	27.23	20250114	14400	-37.71	20240403	6900	30.00	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
37	20250224	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	100	2	1.14	304070610	34454	98.67	8670	9020	8580	11440	6160	8800	8825.41	0.75	1662	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	812	4.82	0.67	12	0.38	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9100	-2.20	20250120	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
38	20250224	120716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	100	2	1.14	279276330	31675	90.71	8670	9020	8580	11440	6160	8800	8816.94	0.75	2377	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	812	4.82	0.67	12	0.35	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9100	-2.20	20250120	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
39	20250224	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	80	2	0.91	256899970	29156	83.50	8670	9020	8580	11440	6160	8800	8811.22	0.75	2674	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	810	4.81	0.67	12	0.32	1846.00	13281.00	14400	20240403	-38.33	6900	20241209	28.70	9100	-2.42	20250120	7050	25.96	20250114	14400	-38.33	20240403	6900	28.70	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
40	20250224	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	30	2	0.34	105151980	12049	34.51	8670	8990	8580	11440	6160	8800	8726.99	0.75	1454	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	806	4.78	0.66	12	0.13	1846.00	13281.00	14400	20240403	-38.68	6900	20241209	27.97	9100	-2.97	20250120	7050	25.25	20250114	14400	-38.68	20240403	6900	27.97	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
41	20250224	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-130	5	-1.48	4899330	565	1.62	8670	8670	8670	11440	6160	8800	8670.00	0.75	-4	9160	8980	8790	8610	8420	9070	8700	46	2640	500	5630	10	1	9125174	791	4.70	0.65	12	0.01	1846.00	13281.00	14400	20240403	-39.79	6900	20241209	25.65	9100	-4.73	20250120	7050	22.98	20250114	14400	-39.79	20240403	6900	25.65	20241209	0.90	N	086670	500	45 억	68785	N	N	N	N
42	20250221	160713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	0	3	0.00	307767520	34904	92.70	8720	8970	8600	11440	6160	8800	8817.54	0.76	-701	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	803	4.77	0.66	12	0.38	1846.00	13281.00	14400	20240403	-38.89	6900	20241209	27.54	9100	-3.30	20250120	7050	24.82	20250114	14400	-38.89	20240403	6900	27.54	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
43	20250221	150716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	296516110	33626	89.30	8720	8970	8600	11440	6160	8800	8818.06	0.76	-1230	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	801	4.76	0.66	12	0.37	1846.00	13281.00	14400	20240403	-39.03	6900	20241209	27.25	9100	-3.52	20250120	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
44	20250221	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	90	2	1.02	271200680	30773	81.73	8720	8970	8600	11440	6160	8800	8812.94	0.76	-1181	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	811	4.82	0.67	12	0.34	1846.00	13281.00	14400	20240403	-38.26	6900	20241209	28.84	9100	-2.31	20250120	7050	26.10	20250114	14400	-38.26	20240403	6900	28.84	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
45	20250221	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	120	2	1.36	240549790	27337	72.60	8720	8970	8600	11440	6160	8800	8799.42	0.76	308	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	814	4.83	0.67	12	0.30	1846.00	13281.00	14400	20240403	-38.06	6900	20241209	29.28	9100	-1.98	20250120	7050	26.52	20250114	14400	-38.06	20240403	6900	29.28	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
46	20250221	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	150	2	1.70	207400720	23630	62.76	8720	8970	8600	11440	6160	8800	8777.01	0.76	1885	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	817	4.85	0.67	12	0.26	1846.00	13281.00	14400	20240403	-37.85	6900	20241209	29.71	9100	-1.65	20250120	7050	26.95	20250114	14400	-37.85	20240403	6900	29.71	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
47	20250221	110712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	130	2	1.48	158441610	18157	48.22	8720	8930	8600	11440	6160	8800	8726.20	0.76	3922	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	815	4.84	0.67	12	0.20	1846.00	13281.00	14400	20240403	-37.99	6900	20241209	29.42	9100	-1.87	20250120	7050	26.67	20250114	14400	-37.99	20240403	6900	29.42	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
48	20250221	100713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	50	2	0.57	128429370	14778	39.25	8720	8850	8600	11440	6160	8800	8690.58	0.76	4405	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	808	4.79	0.67	12	0.16	1846.00	13281.00	14400	20240403	-38.54	6900	20241209	28.26	9100	-2.75	20250120	7050	25.53	20250114	14400	-38.54	20240403	6900	28.26	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
49	20250221	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	7387320	846	2.25	8720	8780	8720	11440	6160	8800	8732.06	0.76	87	9140	8970	8800	8630	8460	9055	8715	46	2640	500	5630	10	1	9125174	801	4.76	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.03	6900	20241209	27.25	9100	-3.52	20250120	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.95	N	086670	500	45 억	69362	N	N	N	N
50	20250220	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	0	3	0.00	332187150	37634	57.19	8710	8970	8630	11440	6160	8800	8827.12	0.81	-4830	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	803	4.77	0.66	12	0.41	1846.00	13281.00	14400	20240403	-38.89	6900	20241209	27.54	9100	-3.30	20250120	7050	24.82	20250114	14400	-38.89	20240403	6900	27.54	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
51	20250220	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-30	5	-0.34	308164740	34884	53.01	8710	8970	8630	11440	6160	8800	8833.99	0.81	-4937	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	800	4.75	0.66	12	0.38	1846.00	13281.00	14400	20240403	-39.10	6900	20241209	27.10	9100	-3.63	20250120	7050	24.40	20250114	14400	-39.10	20240403	6900	27.10	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
52	20250220	140712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	70	2	0.80	275527640	31176	47.37	8710	8970	8630	11440	6160	8800	8837.81	0.81	-3866	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	809	4.80	0.67	12	0.34	1846.00	13281.00	14400	20240403	-38.40	6900	20241209	28.55	9100	-2.53	20250120	7050	25.82	20250114	14400	-38.40	20240403	6900	28.55	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
53	20250220	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	80	2	0.91	250508440	28357	43.09	8710	8970	8630	11440	6160	8800	8834.10	0.81	-3373	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	810	4.81	0.67	12	0.31	1846.00	13281.00	14400	20240403	-38.33	6900	20241209	28.70	9100	-2.42	20250120	7050	25.96	20250114	14400	-38.33	20240403	6900	28.70	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
54	20250220	120711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	100	2	1.14	204356190	23168	35.20	8710	8970	8630	11440	6160	8800	8820.62	0.81	-2705	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	812	4.82	0.67	12	0.25	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9100	-2.20	20250120	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
55	20250220	110711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	110	2	1.25	177762040	20177	30.66	8710	8970	8630	11440	6160	8800	8810.13	0.81	-1385	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	813	4.83	0.67	12	0.22	1846.00	13281.00	14400	20240403	-38.12	6900	20241209	29.13	9100	-2.09	20250120	7050	26.38	20250114	14400	-38.12	20240403	6900	29.13	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
56	20250220	100710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	0	3	0.00	84468560	9682	14.71	8710	8820	8630	11440	6160	8800	8724.29	0.81	1283	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	803	4.77	0.66	12	0.11	1846.00	13281.00	14400	20240403	-38.89	6900	20241209	27.54	9100	-3.30	20250120	7050	24.82	20250114	14400	-38.89	20240403	6900	27.54	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
57	20250220	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	11802940	1355	2.06	8710	8780	8700	11440	6160	8800	8710.66	0.81	-392	9240	9020	8730	8510	8220	9130	8620	46	2640	500	5630	10	1	9125174	801	4.76	0.66	12	0.01	1846.00	13281.00	14400	20240403	-39.03	6900	20241209	27.25	9100	-3.52	20250120	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.98	N	086670	500	45 억	74088	N	N	N	N
58	20250219	160708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	260	2	3.04	572079410	65780	117.89	8590	8950	8440	11100	5980	8540	8696.37	0.83	-1379	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	803	4.77	0.66	12	0.72	1846.00	13281.00	14400	20240403	-38.89	6900	20241209	27.54	9100	-3.30	20250120	7050	24.82	20250114	14400	-38.89	20240403	6900	27.54	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
59	20250219	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	290	2	3.40	548126940	63062	113.02	8590	8950	8440	11100	5980	8540	8691.87	0.83	-938	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	806	4.78	0.66	12	0.69	1846.00	13281.00	14400	20240403	-38.68	6900	20241209	27.97	9100	-2.97	20250120	7050	25.25	20250114	14400	-38.68	20240403	6900	27.97	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
60	20250219	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	340	2	3.98	488831270	56354	100.99	8590	8950	8440	11100	5980	8540	8674.30	0.83	984	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	810	4.81	0.67	12	0.62	1846.00	13281.00	14400	20240403	-38.33	6900	20241209	28.70	9100	-2.42	20250120	7050	25.96	20250114	14400	-38.33	20240403	6900	28.70	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
61	20250219	130708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8750	210	2	2.46	350655840	40749	73.03	8590	8750	8440	11100	5980	8540	8605.26	0.83	3433	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	798	4.74	0.66	12	0.45	1846.00	13281.00	14400	20240403	-39.24	6900	20241209	26.81	9100	-3.85	20250120	7050	24.11	20250114	14400	-39.24	20240403	6900	26.81	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
62	20250219	120707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	110	2	1.29	263945110	30789	55.18	8590	8660	8440	11100	5980	8540	8572.71	0.83	3688	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	789	4.69	0.65	12	0.34	1846.00	13281.00	14400	20240403	-39.93	6900	20241209	25.36	9100	-4.95	20250120	7050	22.70	20250114	14400	-39.93	20240403	6900	25.36	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
63	20250219	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	40	2	0.47	177710690	20767	37.22	8590	8660	8440	11100	5980	8540	8557.36	0.83	1176	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	783	4.65	0.65	12	0.23	1846.00	13281.00	14400	20240403	-40.42	6900	20241209	24.35	9100	-5.71	20250120	7050	21.70	20250114	14400	-40.42	20240403	6900	24.35	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
64	20250219	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-50	5	-0.59	70924740	8350	14.96	8590	8630	8440	11100	5980	8540	8493.98	0.83	-1834	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	775	4.60	0.64	12	0.09	1846.00	13281.00	14400	20240403	-41.04	6900	20241209	23.04	9100	-6.70	20250120	7050	20.43	20250114	14400	-41.04	20240403	6900	23.04	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
65	20250219	090709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	90	2	1.05	9791730	1138	2.04	8590	8630	8550	11100	5980	8540	8604.33	0.83	-343	8840	8690	8490	8340	8140	8765	8415	46	2560	500	5460	10	1	9125174	788	4.67	0.65	12	0.01	1846.00	13281.00	14400	20240403	-40.07	6900	20241209	25.07	9100	-5.16	20250120	7050	22.41	20250114	14400	-40.07	20240403	6900	25.07	20241209	1.01	N	086670	500	45 억	75646	N	N	N	N
66	20250218	160706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	260	2	3.14	473571750	55760	266.51	8340	8640	8290	10760	5800	8280	8493.04	0.78	4480	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	779	4.63	0.64	12	0.61	1846.00	13281.00	14400	20240403	-40.69	6900	20241209	23.77	9100	-6.15	20250120	7050	21.13	20250114	14400	-40.69	20240403	6900	23.77	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
67	20250218	150708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	180	2	2.17	459544220	54107	258.61	8340	8640	8290	10760	5800	8280	8493.25	0.78	4517	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	772	4.58	0.64	12	0.59	1846.00	13281.00	14400	20240403	-41.25	6900	20241209	22.61	9100	-7.03	20250120	7050	20.00	20250114	14400	-41.25	20240403	6900	22.61	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
68	20250218	140708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	230	2	2.78	439637850	51760	247.40	8340	8640	8290	10760	5800	8280	8493.78	0.78	5198	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	777	4.61	0.64	12	0.57	1846.00	13281.00	14400	20240403	-40.90	6900	20241209	23.33	9100	-6.48	20250120	7050	20.71	20250114	14400	-40.90	20240403	6900	23.33	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
69	20250218	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	280	2	3.38	410576160	48350	231.10	8340	8640	8290	10760	5800	8280	8491.75	0.78	7569	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	781	4.64	0.64	12	0.53	1846.00	13281.00	14400	20240403	-40.56	6900	20241209	24.06	9100	-5.93	20250120	7050	21.42	20250114	14400	-40.56	20240403	6900	24.06	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
70	20250218	120707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	270	2	3.26	371374430	43766	209.19	8340	8640	8290	10760	5800	8280	8485.46	0.78	8073	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	780	4.63	0.64	12	0.48	1846.00	13281.00	14400	20240403	-40.62	6900	20241209	23.91	9100	-6.04	20250120	7050	21.28	20250114	14400	-40.62	20240403	6900	23.91	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
71	20250218	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	270	2	3.26	344619910	40636	194.23	8340	8640	8290	10760	5800	8280	8480.66	0.78	8168	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	780	4.63	0.64	12	0.45	1846.00	13281.00	14400	20240403	-40.62	6900	20241209	23.91	9100	-6.04	20250120	7050	21.28	20250114	14400	-40.62	20240403	6900	23.91	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
72	20250218	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	130	2	1.57	170130880	20214	96.62	8340	8500	8290	10760	5800	8280	8416.49	0.78	4611	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	767	4.56	0.63	12	0.22	1846.00	13281.00	14400	20240403	-41.60	6900	20241209	21.88	9100	-7.58	20250120	7050	19.29	20250114	14400	-41.60	20240403	6900	21.88	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
73	20250218	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	10	2	0.12	6453280	777	3.71	8340	8340	8290	10760	5800	8280	8305.38	0.78	81	8406	8342	8286	8222	8166	8315	8195	46	2480	500	5290	10	1	9125174	756	4.49	0.62	12	0.01	1846.00	13281.00	14400	20240403	-42.43	6900	20241209	20.14	9100	-8.90	20250120	7050	17.59	20250114	14400	-42.43	20240403	6900	20.14	20241209	1.02	N	086670	500	45 억	71038	N	N	N	N
74	20250217	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	50	2	0.61	173101780	20908	72.17	8340	8350	8230	10690	5770	8230	8279.20	0.77	740	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	756	4.49	0.62	12	0.23	1846.00	13281.00	14400	20240403	-42.50	6900	20241209	20.00	9100	-9.01	20250120	7050	17.45	20250114	14400	-42.50	20240403	6900	20.00	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
75	20250217	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	60	2	0.73	138459820	16745	57.80	8340	8340	8230	10690	5770	8230	8268.73	0.77	811	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	756	4.49	0.62	12	0.18	1846.00	13281.00	14400	20240403	-42.43	6900	20241209	20.14	9100	-8.90	20250120	7050	17.59	20250114	14400	-42.43	20240403	6900	20.14	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
76	20250217	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	50	2	0.61	107246770	12977	44.79	8340	8340	8230	10690	5770	8230	8264.37	0.77	616	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	756	4.49	0.62	12	0.14	1846.00	13281.00	14400	20240403	-42.50	6900	20241209	20.00	9100	-9.01	20250120	7050	17.45	20250114	14400	-42.50	20240403	6900	20.00	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
77	20250217	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	50	2	0.61	96326720	11655	40.23	8340	8340	8230	10690	5770	8230	8264.84	0.77	1150	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	756	4.49	0.62	12	0.13	1846.00	13281.00	14400	20240403	-42.50	6900	20241209	20.00	9100	-9.01	20250120	7050	17.45	20250114	14400	-42.50	20240403	6900	20.00	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
78	20250217	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	40	2	0.49	94457270	11429	39.45	8340	8340	8230	10690	5770	8230	8264.70	0.77	1159	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	755	4.48	0.62	12	0.13	1846.00	13281.00	14400	20240403	-42.57	6900	20241209	19.86	9100	-9.12	20250120	7050	17.30	20250114	14400	-42.57	20240403	6900	19.86	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
79	20250217	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	30	2	0.36	79184890	9578	33.06	8340	8340	8230	10690	5770	8230	8267.37	0.77	778	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	754	4.47	0.62	12	0.10	1846.00	13281.00	14400	20240403	-42.64	6900	20241209	19.71	9100	-9.23	20250120	7050	17.16	20250114	14400	-42.64	20240403	6900	19.71	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
80	20250217	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	40	2	0.49	53615160	6485	22.38	8340	8340	8230	10690	5770	8230	8267.57	0.77	-1149	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	755	4.48	0.62	12	0.07	1846.00	13281.00	14400	20240403	-42.57	6900	20241209	19.86	9100	-9.12	20250120	7050	17.30	20250114	14400	-42.57	20240403	6900	19.86	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
81	20250217	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	40	2	0.49	13069460	1570	5.42	8340	8340	8260	10690	5770	8230	8324.50	0.77	-86	8470	8350	8220	8100	7970	8285	8035	46	2460	500	5260	10	1	9125174	755	4.48	0.62	12	0.02	1846.00	13281.00	14400	20240403	-42.57	6900	20241209	19.86	9100	-9.12	20250120	7050	17.30	20250114	14400	-42.57	20240403	6900	19.86	20241209	1.06	N	086670	500	45 억	70323	N	N	N	N
82	20250214	160701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	50	2	0.61	237065930	28967	46.52	8340	8340	8090	10630	5730	8180	8183.84	0.83	-5800	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	751	4.46	0.62	12	0.32	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
83	20250214	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	50	2	0.61	218923280	26764	42.98	8340	8340	8090	10630	5730	8180	8179.77	0.83	-5712	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	751	4.46	0.62	12	0.29	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
84	20250214	140700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	20	2	0.24	205252310	25102	40.31	8340	8340	8090	10630	5730	8180	8176.73	0.83	-5734	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	748	4.44	0.62	12	0.28	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
85	20250214	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-20	5	-0.24	177513460	21716	34.88	8340	8340	8090	10630	5730	8180	8174.32	0.83	-4683	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	745	4.42	0.61	12	0.24	1846.00	13281.00	14400	20240403	-43.33	6900	20241209	18.26	9100	-10.33	20250120	7050	15.74	20250114	14400	-43.33	20240403	6900	18.26	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
86	20250214	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	10	2	0.12	154642830	18919	30.38	8340	8340	8090	10630	5730	8180	8173.94	0.83	-4137	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	747	4.44	0.62	12	0.21	1846.00	13281.00	14400	20240403	-43.12	6900	20241209	18.70	9100	-10.00	20250120	7050	16.17	20250114	14400	-43.12	20240403	6900	18.70	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
87	20250214	110657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	0	3	0.00	137875540	16874	27.10	8340	8340	8090	10630	5730	8180	8170.89	0.83	-2919	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	746	4.43	0.62	12	0.18	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
88	20250214	100659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-20	5	-0.24	103478200	12656	20.33	8340	8340	8090	10630	5730	8180	8176.22	0.83	-1844	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	745	4.42	0.61	12	0.14	1846.00	13281.00	14400	20240403	-43.33	6900	20241209	18.26	9100	-10.33	20250120	7050	15.74	20250114	14400	-43.33	20240403	6900	18.26	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
89	20250214	090702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	80	2	0.98	14457670	1737	2.79	8340	8340	8230	10630	5730	8180	8323.36	0.83	-1222	8660	8420	8060	7820	7460	8540	7940	46	2450	500	5230	10	1	9125174	754	4.47	0.62	12	0.02	1846.00	13281.00	14400	20240403	-42.64	6900	20241209	19.71	9100	-9.23	20250120	7050	17.16	20250114	14400	-42.64	20240403	6900	19.71	20241209	1.06	N	086670	500	45 억	75887	N	N	N	N
90	20250213	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	420	2	5.41	502394400	62203	274.46	7750	8300	7700	10080	5440	7760	8076.69	0.73	10076	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	746	4.43	0.62	12	0.68	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
91	20250213	150655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	490	2	6.31	466616650	57852	255.26	7750	8300	7700	10080	5440	7760	8065.70	0.73	10098	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	753	4.47	0.62	12	0.63	1846.00	13281.00	14400	20240403	-42.71	6900	20241209	19.57	9100	-9.34	20250120	7050	17.02	20250114	14400	-42.71	20240403	6900	19.57	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
92	20250213	140654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	470	2	6.06	362363020	45221	199.53	7750	8260	7700	10080	5440	7760	8013.16	0.73	9417	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	751	4.46	0.62	12	0.50	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
93	20250213	130654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	270	2	3.48	212204320	26788	118.20	7750	8150	7700	10080	5440	7760	7921.62	0.73	3098	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	733	4.35	0.60	12	0.29	1846.00	13281.00	14400	20240403	-44.24	6900	20241209	16.38	9100	-11.76	20250120	7050	13.90	20250114	14400	-44.24	20240403	6900	16.38	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
94	20250213	120654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	320	2	4.12	184374410	23326	102.92	7750	8150	7700	10080	5440	7760	7904.24	0.73	2681	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	737	4.38	0.61	12	0.26	1846.00	13281.00	14400	20240403	-43.89	6900	20241209	17.10	9100	-11.21	20250120	7050	14.61	20250114	14400	-43.89	20240403	6900	17.10	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
95	20250213	110651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7810	50	2	0.64	40597180	5201	22.95	7750	7850	7700	10080	5440	7760	7805.65	0.73	271	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	713	4.23	0.59	12	0.06	1846.00	13281.00	14400	20240403	-45.76	6900	20241209	13.19	9100	-14.18	20250120	7050	10.78	20250114	14400	-45.76	20240403	6900	13.19	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
96	20250213	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	70	2	0.90	34531480	4425	19.52	7750	7850	7700	10080	5440	7760	7803.72	0.73	72	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	715	4.24	0.59	12	0.05	1846.00	13281.00	14400	20240403	-45.62	6900	20241209	13.48	9100	-13.96	20250120	7050	11.06	20250114	14400	-45.62	20240403	6900	13.48	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
97	20250213	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	60	2	0.77	1257940	161	0.71	7750	7830	7750	10080	5440	7760	7813.29	0.73	-51	7913	7836	7783	7706	7653	7810	7680	46	2320	500	4960	10	1	9125174	714	4.24	0.59	12	0.00	1846.00	13281.00	14400	20240403	-45.69	6900	20241209	13.33	9100	-14.07	20250120	7050	10.92	20250114	14400	-45.69	20240403	6900	13.33	20241209	1.04	N	086670	500	45 억	66819	N	N	N	N
98	20250212	160649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7760	-20	5	-0.26	174893720	22465	84.46	7820	7860	7730	10110	5450	7780	7785.17	0.73	-4260	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	708	4.20	0.58	12	0.25	1846.00	13281.00	14400	20240403	-46.11	6900	20241209	12.46	9100	-14.73	20250120	7050	10.07	20250114	14400	-46.11	20240403	6900	12.46	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
99	20250212	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	-10	5	-0.13	138446850	17769	66.80	7820	7860	7730	10110	5450	7780	7791.48	0.73	-3955	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	709	4.21	0.59	12	0.19	1846.00	13281.00	14400	20240403	-46.04	6900	20241209	12.61	9100	-14.62	20250120	7050	10.21	20250114	14400	-46.04	20240403	6900	12.61	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
100	20250212	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7790	10	2	0.13	86080870	11036	41.49	7820	7860	7730	10110	5450	7780	7800.01	0.73	-711	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	711	4.22	0.59	12	0.12	1846.00	13281.00	14400	20240403	-45.90	6900	20241209	12.90	9100	-14.40	20250120	7050	10.50	20250114	14400	-45.90	20240403	6900	12.90	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
101	20250212	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	80	2	1.03	66482750	8526	32.05	7820	7860	7730	10110	5450	7780	7797.65	0.73	1377	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	717	4.26	0.59	12	0.09	1846.00	13281.00	14400	20240403	-45.42	6900	20241209	13.91	9100	-13.63	20250120	7050	11.49	20250114	14400	-45.42	20240403	6900	13.91	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
102	20250212	120650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7840	60	2	0.77	50337310	6466	24.31	7820	7840	7730	10110	5450	7780	7784.92	0.73	789	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	715	4.25	0.59	12	0.07	1846.00	13281.00	14400	20240403	-45.56	6900	20241209	13.62	9100	-13.85	20250120	7050	11.21	20250114	14400	-45.56	20240403	6900	13.62	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
103	20250212	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	20	2	0.26	42939420	5520	20.75	7820	7830	7730	10110	5450	7780	7778.88	0.73	801	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	712	4.23	0.59	12	0.06	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	9100	-14.29	20250120	7050	10.64	20250114	14400	-45.83	20240403	6900	13.04	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
104	20250212	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	20	2	0.26	26172600	3370	12.67	7820	7820	7730	10110	5450	7780	7766.35	0.73	447	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	712	4.23	0.59	12	0.04	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	9100	-14.29	20250120	7050	10.64	20250114	14400	-45.83	20240403	6900	13.04	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
105	20250212	090653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	-40	5	-0.51	2800850	360	1.35	7820	7820	7740	10110	5450	7780	7780.14	0.73	-313	7986	7882	7746	7642	7506	7815	7575	46	2330	500	4970	10	1	9125174	706	4.19	0.58	12	0.00	1846.00	13281.00	14400	20240403	-46.25	6900	20241209	12.17	9100	-14.95	20250120	7050	9.79	20250114	14400	-46.25	20240403	6900	12.17	20241209	1.04	N	086670	500	45 억	67030	N	N	N	N
106	20250211	160651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7780	-20	5	-0.26	203358970	26311	115.99	7820	7850	7610	10140	5460	7800	7728.99	0.68	5126	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	710	4.21	0.59	12	0.29	1846.00	13281.00	14400	20240403	-45.97	6900	20241209	12.75	9100	-14.51	20250120	7050	10.35	20250114	14400	-45.97	20240403	6900	12.75	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
107	20250211	150650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7760	-40	5	-0.51	194473730	25168	110.95	7820	7850	7610	10140	5460	7800	7727.02	0.68	5333	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	708	4.20	0.58	12	0.28	1846.00	13281.00	14400	20240403	-46.11	6900	20241209	12.46	9100	-14.73	20250120	7050	10.07	20250114	14400	-46.11	20240403	6900	12.46	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
108	20250211	140651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	30	2	0.38	151935690	19711	86.89	7820	7850	7610	10140	5460	7800	7708.17	0.68	5352	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	715	4.24	0.59	12	0.22	1846.00	13281.00	14400	20240403	-45.62	6900	20241209	13.48	9100	-13.96	20250120	7050	11.06	20250114	14400	-45.62	20240403	6900	13.48	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
109	20250211	130650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	-50	5	-0.64	135960640	17663	77.87	7820	7820	7610	10140	5460	7800	7697.48	0.68	4447	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	707	4.20	0.58	12	0.19	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	9100	-14.84	20250120	7050	9.93	20250114	14400	-46.18	20240403	6900	12.32	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
110	20250211	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	-50	5	-0.64	122307330	15899	70.09	7820	7820	7610	10140	5460	7800	7692.77	0.68	4176	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	707	4.20	0.58	12	0.17	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	9100	-14.84	20250120	7050	9.93	20250114	14400	-46.18	20240403	6900	12.32	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
111	20250211	110650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-90	5	-1.15	97223950	12648	55.76	7820	7820	7610	10140	5460	7800	7686.90	0.68	3942	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	704	4.18	0.58	12	0.14	1846.00	13281.00	14400	20240403	-46.46	6900	20241209	11.74	9100	-15.27	20250120	7050	9.36	20250114	14400	-46.46	20240403	6900	11.74	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
112	20250211	100651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-100	5	-1.28	57559230	7499	33.06	7820	7820	7610	10140	5460	7800	7675.59	0.68	1071	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	703	4.17	0.58	12	0.08	1846.00	13281.00	14400	20240403	-46.53	6900	20241209	11.59	9100	-15.38	20250120	7050	9.22	20250114	14400	-46.53	20240403	6900	11.59	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
113	20250211	090653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	-50	5	-0.64	3235560	416	1.83	7820	7820	7750	10140	5460	7800	7777.79	0.68	-256	8286	8042	7806	7562	7326	7925	7445	46	2340	500	4990	10	1	9125174	707	4.20	0.58	12	0.00	1846.00	13281.00	14400	20240403	-46.18	6900	20241209	12.32	9100	-14.84	20250120	7050	9.93	20250114	14400	-46.18	20240403	6900	12.32	20241209	1.00	N	086670	500	45 억	61861	N	N	N	N
114	20250210	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	-70	5	-0.89	177604370	22684	40.06	7950	8050	7570	10230	5510	7870	7829.60	0.66	2089	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	712	4.23	0.59	12	0.25	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	9100	-14.29	20250120	7050	10.64	20250114	14400	-45.83	20240403	6900	13.04	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
115	20250210	150646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	-10	5	-0.13	166086860	21212	37.46	7950	8050	7570	10230	5510	7870	7829.85	0.66	1849	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	717	4.26	0.59	12	0.23	1846.00	13281.00	14400	20240403	-45.42	6900	20241209	13.91	9100	-13.63	20250120	7050	11.49	20250114	14400	-45.42	20240403	6900	13.91	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
116	20250210	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-20	5	-0.25	134134650	17103	30.20	7950	8050	7570	10230	5510	7870	7842.76	0.66	1839	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	716	4.25	0.59	12	0.19	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	9100	-13.74	20250120	7050	11.35	20250114	14400	-45.49	20240403	6900	13.77	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
117	20250210	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-20	5	-0.25	101547260	12954	22.88	7950	8050	7570	10230	5510	7870	7839.07	0.66	323	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	716	4.25	0.59	12	0.14	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	9100	-13.74	20250120	7050	11.35	20250114	14400	-45.49	20240403	6900	13.77	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
118	20250210	120644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	-70	5	-0.89	92496100	11795	20.83	7950	8050	7570	10230	5510	7870	7841.98	0.66	-357	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	712	4.23	0.59	12	0.13	1846.00	13281.00	14400	20240403	-45.83	6900	20241209	13.04	9100	-14.29	20250120	7050	10.64	20250114	14400	-45.83	20240403	6900	13.04	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
119	20250210	110642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	-20	5	-0.25	79214730	10098	17.83	7950	8050	7570	10230	5510	7870	7844.60	0.66	-273	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	716	4.25	0.59	12	0.11	1846.00	13281.00	14400	20240403	-45.49	6900	20241209	13.77	9100	-13.74	20250120	7050	11.35	20250114	14400	-45.49	20240403	6900	13.77	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
120	20250210	100642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	110	2	1.40	19543660	2465	4.35	7950	8050	7900	10230	5510	7870	7928.46	0.66	-599	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	728	4.32	0.60	12	0.03	1846.00	13281.00	14400	20240403	-44.58	6900	20241209	15.65	9100	-12.31	20250120	7050	13.19	20250114	14400	-44.58	20240403	6900	15.65	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
121	20250210	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7940	70	2	0.89	3836190	482	0.85	7950	8050	7940	10230	5510	7870	7958.90	0.66	-83	8216	8042	7936	7762	7656	7990	7710	46	2360	500	5030	10	1	9125174	725	4.30	0.60	12	0.01	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	9100	-12.75	20250120	7050	12.62	20250114	14400	-44.86	20240403	6900	15.07	20241209	1.05	N	086670	500	45 억	59824	N	N	N	N
122	20250207	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	-290	5	-3.55	450990460	56574	140.03	8110	8110	7830	10600	5720	8160	7972.30	0.72	-7108	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	718	4.26	0.59	12	0.62	1846.00	13281.00	14400	20240403	-45.35	6900	20241209	14.06	9100	-13.52	20250120	7050	11.63	20250114	14400	-45.35	20240403	6900	14.06	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
123	20250207	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-260	5	-3.19	408008280	51112	126.51	8110	8110	7890	10600	5720	8160	7982.63	0.72	-4179	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	721	4.28	0.59	12	0.56	1846.00	13281.00	14400	20240403	-45.14	6900	20241209	14.49	9100	-13.19	20250120	7050	12.06	20250114	14400	-45.14	20240403	6900	14.49	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
124	20250207	140636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7940	-220	5	-2.70	341819840	42745	105.80	8110	8110	7930	10600	5720	8160	7996.72	0.72	-3219	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	725	4.30	0.60	12	0.47	1846.00	13281.00	14400	20240403	-44.86	6900	20241209	15.07	9100	-12.75	20250120	7050	12.62	20250114	14400	-44.86	20240403	6900	15.07	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
125	20250207	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7960	-200	5	-2.45	327325420	40920	101.28	8110	8110	7930	10600	5720	8160	7999.15	0.72	-1855	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	726	4.31	0.60	12	0.45	1846.00	13281.00	14400	20240403	-44.72	6900	20241209	15.36	9100	-12.53	20250120	7050	12.91	20250114	14400	-44.72	20240403	6900	15.36	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
126	20250207	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7960	-200	5	-2.45	284567380	35538	87.96	8110	8110	7950	10600	5720	8160	8007.41	0.72	-1136	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	726	4.31	0.60	12	0.39	1846.00	13281.00	14400	20240403	-44.72	6900	20241209	15.36	9100	-12.53	20250120	7050	12.91	20250114	14400	-44.72	20240403	6900	15.36	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
127	20250207	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-110	5	-1.35	177052900	22079	54.65	8110	8110	7970	10600	5720	8160	8019.06	0.72	-1008	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	735	4.36	0.61	12	0.24	1846.00	13281.00	14400	20240403	-44.10	6900	20241209	16.67	9100	-11.54	20250120	7050	14.18	20250114	14400	-44.10	20240403	6900	16.67	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
128	20250207	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	-170	5	-2.08	141987840	17692	43.79	8110	8110	7990	10600	5720	8160	8025.54	0.72	228	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	729	4.33	0.60	12	0.19	1846.00	13281.00	14400	20240403	-44.51	6900	20241209	15.80	9100	-12.20	20250120	7050	13.33	20250114	14400	-44.51	20240403	6900	15.80	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
129	20250207	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8090	-70	5	-0.86	17834830	2202	5.45	8110	8110	8090	10600	5720	8160	8099.38	0.72	-13	8366	8262	8196	8092	8026	8230	8060	46	2440	500	5220	10	1	9125174	738	4.38	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.82	6900	20241209	17.25	9100	-11.10	20250120	7050	14.75	20250114	14400	-43.82	20240403	6900	17.25	20241209	1.02	N	086670	500	45 억	66117	N	N	N	N
130	20250206	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-70	5	-0.85	325845190	39798	91.55	8300	8300	8130	10690	5770	8230	8187.48	0.69	2732	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	745	4.42	0.61	12	0.44	1846.00	13281.00	14400	20240403	-43.33	6900	20241209	18.26	9100	-10.33	20250120	7050	15.74	20250114	14400	-43.33	20240403	6900	18.26	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
131	20250206	150622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-80	5	-0.97	293781780	35860	82.49	8300	8300	8150	10690	5770	8230	8192.46	0.69	2679	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	744	4.41	0.61	12	0.39	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
132	20250206	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-50	5	-0.61	202824360	24747	56.93	8300	8300	8150	10690	5770	8230	8195.92	0.69	2777	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	746	4.43	0.62	12	0.27	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
133	20250206	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-30	5	-0.36	174090470	21240	48.86	8300	8300	8150	10690	5770	8230	8196.35	0.69	2684	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	748	4.44	0.62	12	0.23	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
134	20250206	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-20	5	-0.24	138718830	16926	38.94	8300	8300	8150	10690	5770	8230	8195.61	0.69	2449	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	749	4.45	0.62	12	0.19	1846.00	13281.00	14400	20240403	-42.99	6900	20241209	18.99	9100	-9.78	20250120	7050	16.45	20250114	14400	-42.99	20240403	6900	18.99	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
135	20250206	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	-60	5	-0.73	116216930	14176	32.61	8300	8300	8150	10690	5770	8230	8198.15	0.69	962	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	746	4.43	0.62	12	0.16	1846.00	13281.00	14400	20240403	-43.26	6900	20241209	18.41	9100	-10.22	20250120	7050	15.89	20250114	14400	-43.26	20240403	6900	18.41	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
136	20250206	100615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-30	5	-0.36	90318430	11009	25.32	8300	8300	8150	10690	5770	8230	8204.05	0.69	1135	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	748	4.44	0.62	12	0.12	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
137	20250206	090623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-10	5	-0.12	11474630	1394	3.21	8300	8300	8220	10690	5770	8230	8231.44	0.69	510	8423	8326	8253	8156	8083	8290	8120	46	2460	500	5260	10	1	9125174	750	4.45	0.62	12	0.02	1846.00	13281.00	14400	20240403	-42.92	6900	20241209	19.13	9100	-9.67	20250120	7050	16.60	20250114	14400	-42.92	20240403	6900	19.13	20241209	1.04	N	086670	500	45 억	63387	N	N	N	N
138	20250205	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-70	5	-0.84	358764160	43471	109.26	8250	8350	8180	10790	5810	8300	8252.96	0.70	-189	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	751	4.46	0.62	12	0.48	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
139	20250205	150616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-100	5	-1.20	327901740	39705	99.80	8250	8350	8180	10790	5810	8300	8258.45	0.70	196	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	748	4.44	0.62	12	0.44	1846.00	13281.00	14400	20240403	-43.06	6900	20241209	18.84	9100	-9.89	20250120	7050	16.31	20250114	14400	-43.06	20240403	6900	18.84	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
140	20250205	140616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-90	5	-1.08	305246990	36943	92.85	8250	8350	8180	10790	5810	8300	8262.65	0.70	263	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	749	4.45	0.62	12	0.40	1846.00	13281.00	14400	20240403	-42.99	6900	20241209	18.99	9100	-9.78	20250120	7050	16.45	20250114	14400	-42.99	20240403	6900	18.99	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
141	20250205	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-10	5	-0.12	259709270	31400	78.92	8250	8350	8180	10790	5810	8300	8271.00	0.70	-1679	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	756	4.49	0.62	12	0.34	1846.00	13281.00	14400	20240403	-42.43	6900	20241209	20.14	9100	-8.90	20250120	7050	17.59	20250114	14400	-42.43	20240403	6900	20.14	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
142	20250205	120615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-70	5	-0.84	243846320	29479	74.09	8250	8350	8180	10790	5810	8300	8271.87	0.70	-1551	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	751	4.46	0.62	12	0.32	1846.00	13281.00	14400	20240403	-42.85	6900	20241209	19.28	9100	-9.56	20250120	7050	16.74	20250114	14400	-42.85	20240403	6900	19.28	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
143	20250205	110615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-80	5	-0.96	220200200	26598	66.85	8250	8350	8210	10790	5810	8300	8278.83	0.70	-1214	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	750	4.45	0.62	12	0.29	1846.00	13281.00	14400	20240403	-42.92	6900	20241209	19.13	9100	-9.67	20250120	7050	16.60	20250114	14400	-42.92	20240403	6900	19.13	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
144	20250205	100620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	10	2	0.12	83112040	10022	25.19	8250	8350	8250	10790	5810	8300	8292.96	0.70	-691	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	758	4.50	0.63	12	0.11	1846.00	13281.00	14400	20240403	-42.29	6900	20241209	20.43	9100	-8.68	20250120	7050	17.87	20250114	14400	-42.29	20240403	6900	20.43	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
145	20250205	090624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	-30	5	-0.36	9234200	1116	2.81	8250	8340	8250	10790	5810	8300	8274.37	0.70	13	8433	8366	8233	8166	8033	8400	8200	46	2490	500	5310	10	1	9125174	755	4.48	0.62	12	0.01	1846.00	13281.00	14400	20240403	-42.57	6900	20241209	19.86	9100	-9.12	20250120	7050	17.30	20250114	14400	-42.57	20240403	6900	19.86	20241209	1.06	N	086670	500	45 억	63576	N	N	N	N
146	20250204	160604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	150	2	1.84	324267300	39537	71.20	8220	8300	8100	10590	5710	8150	8201.53	0.71	-442	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	757	4.50	0.62	12	0.43	1846.00	13281.00	14400	20240403	-42.36	6900	20241209	20.29	9100	-8.79	20250120	7050	17.73	20250114	14400	-42.36	20240403	6900	20.29	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
147	20250204	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	110	2	1.35	289390380	35327	63.62	8220	8300	8100	10590	5710	8150	8191.76	0.71	2083	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	754	4.47	0.62	12	0.39	1846.00	13281.00	14400	20240403	-42.64	6900	20241209	19.71	9100	-9.23	20250120	7050	17.16	20250114	14400	-42.64	20240403	6900	19.71	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
148	20250204	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	100	2	1.23	239273400	29257	52.69	8220	8300	8100	10590	5710	8150	8178.33	0.71	2152	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	753	4.47	0.62	12	0.32	1846.00	13281.00	14400	20240403	-42.71	6900	20241209	19.57	9100	-9.34	20250120	7050	17.02	20250114	14400	-42.71	20240403	6900	19.57	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
149	20250204	130609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	30	2	0.37	137721560	16903	30.44	8220	8220	8100	10590	5710	8150	8147.76	0.71	988	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	746	4.43	0.62	12	0.19	1846.00	13281.00	14400	20240403	-43.19	6900	20241209	18.55	9100	-10.11	20250120	7050	16.03	20250114	14400	-43.19	20240403	6900	18.55	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
150	20250204	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	-10	5	-0.12	91497550	11232	20.23	8220	8220	8100	10590	5710	8150	8146.15	0.71	-1163	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	743	4.41	0.61	12	0.12	1846.00	13281.00	14400	20240403	-43.47	6900	20241209	17.97	9100	-10.55	20250120	7050	15.46	20250114	14400	-43.47	20240403	6900	17.97	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
151	20250204	110602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	-30	5	-0.37	79011170	9698	17.47	8220	8220	8100	10590	5710	8150	8147.16	0.71	-845	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	741	4.40	0.61	12	0.11	1846.00	13281.00	14400	20240403	-43.61	6900	20241209	17.68	9100	-10.77	20250120	7050	15.18	20250114	14400	-43.61	20240403	6900	17.68	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
152	20250204	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	10	2	0.12	51736090	6348	11.43	8220	8220	8100	10590	5710	8150	8149.98	0.71	173	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	745	4.42	0.61	12	0.07	1846.00	13281.00	14400	20240403	-43.33	6900	20241209	18.26	9100	-10.33	20250120	7050	15.74	20250114	14400	-43.33	20240403	6900	18.26	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N
153	20250204	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	0	3	0.00	14177180	1737	3.13	8220	8220	8140	10590	5710	8150	8161.88	0.71	-417	8423	8286	8153	8016	7883	8355	8085	46	2440	500	5210	10	1	9125174	744	4.41	0.61	12	0.02	1846.00	13281.00	14400	20240403	-43.40	6900	20241209	18.12	9100	-10.44	20250120	7050	15.60	20250114	14400	-43.40	20240403	6900	18.12	20241209	1.09	N	086670	500	45 억	64621	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History