KissMeData/090710/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-175	5	-7.43	27605337845	12681795	159.98	2070	2280	2070	3060	1650	2355	2176.71	2.36	413788	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2390	-40.37	2.45	12	11.57	-54.00	890.00	3860	20240228	-43.52	1073	20241023	103.17	3045	-28.41	20250219	1565	39.30	20250131	3860	-43.52	20240228	1073	103.17	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
3	20250228	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-170	5	-7.22	26639208205	12238450	154.38	2070	2280	2070	3060	1650	2355	2176.63	2.36	522502	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2395	-40.46	2.46	12	11.16	-54.00	890.00	3860	20240228	-43.39	1073	20241023	103.63	3045	-28.24	20250219	1565	39.62	20250131	3860	-43.39	20240228	1073	103.63	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
4	20250228	140755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-170	5	-7.22	25295654830	11621691	146.60	2070	2280	2070	3060	1650	2355	2176.53	2.36	467504	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2395	-40.46	2.46	12	10.60	-54.00	890.00	3860	20240228	-43.39	1073	20241023	103.63	3045	-28.24	20250219	1565	39.62	20250131	3860	-43.39	20240228	1073	103.63	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
5	20250228	130751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	-160	5	-6.79	23731215750	10910906	137.64	2070	2280	2070	3060	1650	2355	2174.94	2.36	568874	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2406	-40.65	2.47	12	9.95	-54.00	890.00	3860	20240228	-43.13	1073	20241023	104.57	3045	-27.91	20250219	1565	40.26	20250131	3860	-43.13	20240228	1073	104.57	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
6	20250228	120748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-175	5	-7.43	22820411870	10495624	132.40	2070	2280	2070	3060	1650	2355	2174.22	2.36	499451	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2390	-40.37	2.45	12	9.57	-54.00	890.00	3860	20240228	-43.52	1073	20241023	103.17	3045	-28.41	20250219	1565	39.30	20250131	3860	-43.52	20240228	1073	103.17	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
7	20250228	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-175	5	-7.43	21089898035	9701188	122.38	2070	2280	2070	3060	1650	2355	2173.88	2.36	380782	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2390	-40.37	2.45	12	8.85	-54.00	890.00	3860	20240228	-43.52	1073	20241023	103.17	3045	-28.41	20250219	1565	39.30	20250131	3860	-43.52	20240228	1073	103.17	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
8	20250228	100747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2245	-110	5	-4.67	16392378445	7588312	95.72	2070	2245	2070	3060	1650	2355	2160.12	2.36	711524	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2461	-41.57	2.52	12	6.92	-54.00	890.00	3860	20240228	-41.84	1073	20241023	109.23	3045	-26.27	20250219	1565	43.45	20250131	3860	-41.84	20240228	1073	109.23	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
9	20250228	090750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	-205	5	-8.70	6353849535	2989149	37.71	2070	2180	2070	3060	1650	2355	2125.36	2.36	331478	2628	2491	2408	2271	2188	2450	2230	548	705	500	1460	5	1	109623165	2357	-39.81	2.42	12	2.73	-54.00	890.00	3860	20240228	-44.30	1073	20241023	100.37	3045	-29.39	20250219	1565	37.38	20250131	3860	-44.30	20240228	1073	100.37	20241023	0.86	N	090710	500	548 억	2584757	N	N	24	N	N
10	20250227	160743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-115	5	-4.66	17907687685	7462252	119.21	2440	2545	2325	3210	1730	2470	2399.80	2.31	58233	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2582	-43.61	2.65	12	6.81	-54.00	890.00	3860	20240228	-38.99	1073	20241023	119.48	3045	-22.66	20250219	1565	50.48	20250131	3860	-38.99	20240228	1073	119.48	20241023	0.88	N	090710	500	548 억	2532111	N	N	24	N	N
11	20250227	150742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-115	5	-4.66	17354451055	7227170	115.46	2440	2545	2325	3210	1730	2470	2401.22	2.31	52771	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2582	-43.61	2.65	12	6.59	-54.00	890.00	3860	20240228	-38.99	1073	20241023	119.48	3045	-22.66	20250219	1565	50.48	20250131	3860	-38.99	20240228	1073	119.48	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
12	20250227	140745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-120	5	-4.86	16319681080	6786997	108.43	2440	2545	2325	3210	1730	2470	2404.49	2.31	-22827	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2576	-43.52	2.64	12	6.19	-54.00	890.00	3860	20240228	-39.12	1073	20241023	119.01	3045	-22.82	20250219	1565	50.16	20250131	3860	-39.12	20240228	1073	119.01	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
13	20250227	130743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-120	5	-4.86	15570971960	6468201	103.33	2440	2545	2325	3210	1730	2470	2407.25	2.31	-49183	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2576	-43.52	2.64	12	5.90	-54.00	890.00	3860	20240228	-39.12	1073	20241023	119.01	3045	-22.82	20250219	1565	50.16	20250131	3860	-39.12	20240228	1073	119.01	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
14	20250227	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	-130	5	-5.26	14521972625	6021954	96.20	2440	2545	2325	3210	1730	2470	2411.44	2.31	-12057	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2565	-43.33	2.63	12	5.49	-54.00	890.00	3860	20240228	-39.38	1073	20241023	118.08	3045	-23.15	20250219	1565	49.52	20250131	3860	-39.38	20240228	1073	118.08	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
15	20250227	110747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	-130	5	-5.26	13414160300	5549044	88.65	2440	2545	2325	3210	1730	2470	2417.32	2.31	-69581	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2565	-43.33	2.63	12	5.06	-54.00	890.00	3860	20240228	-39.38	1073	20241023	118.08	3045	-23.15	20250219	1565	49.52	20250131	3860	-39.38	20240228	1073	118.08	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
16	20250227	100807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-115	5	-4.66	10229634360	4192398	66.98	2440	2545	2350	3210	1730	2470	2440.00	2.31	-135106	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2582	-43.61	2.65	12	3.82	-54.00	890.00	3860	20240228	-38.99	1073	20241023	119.48	3045	-22.66	20250219	1565	50.48	20250131	3860	-38.99	20240228	1073	119.48	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
17	20250227	090810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	30	2	1.21	2147301565	871012	13.91	2440	2505	2415	3210	1730	2470	2465.26	2.31	18123	2663	2566	2513	2416	2363	2540	2390	548	740	500	1530	5	1	109623165	2741	-46.30	2.81	12	0.79	-54.00	890.00	3860	20240228	-35.23	1073	20241023	132.99	3045	-17.90	20250219	1565	59.74	20250131	3860	-35.23	20240228	1073	132.99	20241023	0.88	N	090710	500	548 억	2532111	N	N	0	N	N
18	20250226	160742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-70	5	-2.76	15588241035	6184779	108.02	2520	2610	2460	3300	1780	2540	2520.62	2.41	-127891	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2708	-45.74	2.78	12	5.64	-54.00	890.00	3860	20240228	-36.01	1073	20241023	130.20	3045	-18.88	20250219	1565	57.83	20250131	3860	-36.01	20240228	1073	130.20	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
19	20250226	150745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-65	5	-2.56	14789087280	5861526	102.38	2520	2610	2460	3300	1780	2540	2523.08	2.41	-138925	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2713	-45.83	2.78	12	5.35	-54.00	890.00	3860	20240228	-35.88	1073	20241023	130.66	3045	-18.72	20250219	1565	58.15	20250131	3860	-35.88	20240228	1073	130.66	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
20	20250226	140744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-60	5	-2.36	13385500540	5297097	92.52	2520	2610	2460	3300	1780	2540	2526.95	2.41	-159807	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2719	-45.93	2.79	12	4.83	-54.00	890.00	3860	20240228	-35.75	1073	20241023	131.13	3045	-18.56	20250219	1565	58.47	20250131	3860	-35.75	20240228	1073	131.13	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
21	20250226	130743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-55	5	-2.17	12565689970	4966713	86.75	2520	2610	2460	3300	1780	2540	2529.98	2.41	-191834	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2724	-46.02	2.79	12	4.53	-54.00	890.00	3860	20240228	-35.62	1073	20241023	131.59	3045	-18.39	20250219	1565	58.79	20250131	3860	-35.62	20240228	1073	131.59	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
22	20250226	120742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-45	5	-1.77	11099787170	4376613	76.44	2520	2610	2460	3300	1780	2540	2536.16	2.41	-215013	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2735	-46.20	2.80	12	3.99	-54.00	890.00	3860	20240228	-35.36	1073	20241023	132.53	3045	-18.06	20250219	1565	59.42	20250131	3860	-35.36	20240228	1073	132.53	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
23	20250226	110742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	10	2	0.39	9446024070	3720414	64.98	2520	2610	2460	3300	1780	2540	2538.97	2.41	-265129	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2795	-47.22	2.87	12	3.39	-54.00	890.00	3860	20240228	-33.94	1073	20241023	137.65	3045	-16.26	20250219	1565	62.94	20250131	3860	-33.94	20240228	1073	137.65	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
24	20250226	100740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	10	2	0.39	8370287675	3300057	57.64	2520	2610	2460	3300	1780	2540	2536.41	2.41	-215830	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2795	-47.22	2.87	12	3.01	-54.00	890.00	3860	20240228	-33.94	1073	20241023	137.65	3045	-16.26	20250219	1565	62.94	20250131	3860	-33.94	20240228	1073	137.65	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
25	20250226	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-70	5	-2.76	1852858210	744048	13.00	2520	2530	2470	3300	1780	2540	2490.17	2.41	-83508	2710	2625	2570	2485	2430	2597	2457	548	760	500	1570	5	1	109623165	2708	-45.74	2.78	12	0.68	-54.00	890.00	3860	20240228	-36.01	1073	20241023	130.20	3045	-18.88	20250219	1565	57.83	20250131	3860	-36.01	20240228	1073	130.20	20241023	0.86	N	090710	500	548 억	2643919	N	N	0	N	N
26	20250225	160737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-90	5	-3.42	14356733025	5627040	64.37	2650	2655	2515	3415	1845	2630	2551.34	2.20	229799	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2784	-47.04	2.85	12	5.13	-54.00	890.00	3860	20240228	-34.20	1073	20241023	136.72	3045	-16.58	20250219	1565	62.30	20250131	3860	-34.20	20240228	1073	136.72	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
27	20250225	150738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-90	5	-3.42	13698208445	5367868	61.40	2650	2655	2515	3415	1845	2630	2551.81	2.20	212860	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2784	-47.04	2.85	12	4.90	-54.00	890.00	3860	20240228	-34.20	1073	20241023	136.72	3045	-16.58	20250219	1565	62.30	20250131	3860	-34.20	20240228	1073	136.72	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
28	20250225	140736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-95	5	-3.61	12477359210	4886423	55.90	2650	2655	2515	3415	1845	2630	2553.39	2.20	149974	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2779	-46.94	2.85	12	4.46	-54.00	890.00	3860	20240228	-34.33	1073	20241023	136.25	3045	-16.75	20250219	1565	61.98	20250131	3860	-34.33	20240228	1073	136.25	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
29	20250225	130741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	-80	5	-3.04	10355447235	4050141	46.33	2650	2655	2515	3415	1845	2630	2556.72	2.20	159817	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2795	-47.22	2.87	12	3.69	-54.00	890.00	3860	20240228	-33.94	1073	20241023	137.65	3045	-16.26	20250219	1565	62.94	20250131	3860	-33.94	20240228	1073	137.65	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
30	20250225	120735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2545	-85	5	-3.23	9053599920	3537226	40.46	2650	2655	2515	3415	1845	2630	2559.42	2.20	32501	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2790	-47.13	2.86	12	3.23	-54.00	890.00	3860	20240228	-34.07	1073	20241023	137.19	3045	-16.42	20250219	1565	62.62	20250131	3860	-34.07	20240228	1073	137.19	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
31	20250225	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	-80	5	-3.04	8227058795	3212677	36.75	2650	2655	2515	3415	1845	2630	2560.70	2.20	71213	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2795	-47.22	2.87	12	2.93	-54.00	890.00	3860	20240228	-33.94	1073	20241023	137.65	3045	-16.26	20250219	1565	62.94	20250131	3860	-33.94	20240228	1073	137.65	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
32	20250225	100735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-65	5	-2.47	6805384050	2657004	30.39	2650	2655	2515	3415	1845	2630	2561.17	2.20	14254	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2812	-47.50	2.88	12	2.42	-54.00	890.00	3860	20240228	-33.55	1073	20241023	139.05	3045	-15.76	20250219	1565	63.90	20250131	3860	-33.55	20240228	1073	139.05	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
33	20250225	090741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2545	-85	5	-3.23	2294101295	886348	10.14	2650	2655	2530	3415	1845	2630	2588.02	2.20	-188856	2823	2726	2633	2536	2443	2680	2490	548	785	500	1630	5	1	109623165	2790	-47.13	2.86	12	0.81	-54.00	890.00	3860	20240228	-34.07	1073	20241023	137.19	3045	-16.42	20250219	1565	62.62	20250131	3860	-34.07	20240228	1073	137.19	20241023	0.88	N	090710	500	548 억	2413141	N	N	0	N	N
34	20250224	160732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2630	-125	5	-4.54	22404831405	8605232	46.71	2730	2730	2540	3580	1930	2755	2603.58	1.78	455736	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2883	-48.70	2.96	12	7.85	-54.00	890.00	3860	20240228	-31.87	1073	20241023	145.11	3045	-13.63	20250219	1565	68.05	20250131	3860	-31.87	20240228	1073	145.11	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
35	20250224	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	-135	5	-4.90	21466068520	8247430	44.77	2730	2730	2540	3580	1930	2755	2602.74	1.78	463692	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2872	-48.52	2.94	12	7.52	-54.00	890.00	3860	20240228	-32.12	1073	20241023	144.18	3045	-13.96	20250219	1565	67.41	20250131	3860	-32.12	20240228	1073	144.18	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
36	20250224	140729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	-145	5	-5.26	19949632345	7666207	41.61	2730	2730	2540	3580	1930	2755	2602.26	1.78	419393	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2861	-48.33	2.93	12	6.99	-54.00	890.00	3860	20240228	-32.38	1073	20241023	143.24	3045	-14.29	20250219	1565	66.77	20250131	3860	-32.38	20240228	1073	143.24	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
37	20250224	130732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2630	-125	5	-4.54	18582698435	7144516	38.78	2730	2730	2540	3580	1930	2755	2600.95	1.78	455661	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2883	-48.70	2.96	12	6.52	-54.00	890.00	3860	20240228	-31.87	1073	20241023	145.11	3045	-13.63	20250219	1565	68.05	20250131	3860	-31.87	20240228	1073	145.11	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
38	20250224	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	-140	5	-5.08	17485881835	6725000	36.50	2730	2730	2540	3580	1930	2755	2600.10	1.78	426452	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2867	-48.43	2.94	12	6.13	-54.00	890.00	3860	20240228	-32.25	1073	20241023	143.71	3045	-14.12	20250219	1565	67.09	20250131	3860	-32.25	20240228	1073	143.71	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
39	20250224	110727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2630	-125	5	-4.54	15929620010	6131630	33.28	2730	2730	2540	3580	1930	2755	2597.91	1.78	444582	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2883	-48.70	2.96	12	5.59	-54.00	890.00	3860	20240228	-31.87	1073	20241023	145.11	3045	-13.63	20250219	1565	68.05	20250131	3860	-31.87	20240228	1073	145.11	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
40	20250224	100727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	-200	5	-7.26	13051344295	5028748	27.30	2730	2730	2540	3580	1930	2755	2595.31	1.78	208741	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2801	-47.31	2.87	12	4.59	-54.00	890.00	3860	20240228	-33.81	1073	20241023	138.12	3045	-16.09	20250219	1565	63.26	20250131	3860	-33.81	20240228	1073	138.12	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
41	20250224	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	-170	5	-6.17	4556016615	1727964	9.38	2730	2730	2560	3580	1930	2755	2636.56	1.78	123377	2925	2840	2760	2675	2595	2882	2717	548	825	500	1700	5	1	109623165	2834	-47.87	2.90	12	1.58	-54.00	890.00	3860	20240228	-33.03	1073	20241023	140.91	3045	-15.11	20250219	1565	65.18	20250131	3860	-33.03	20240228	1073	140.91	20241023	0.86	N	090710	500	548 억	1947278	N	N	0	N	N
42	20250221	160726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	40	2	1.47	50991398605	18253894	74.99	2680	2845	2680	3525	1905	2715	2793.53	1.68	118252	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3020	-51.02	3.10	12	16.65	-54.00	890.00	3860	20240228	-28.63	1073	20241023	156.76	3045	-9.52	20250219	1565	76.04	20250131	3860	-28.63	20240228	1073	156.76	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
43	20250221	150729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2760	45	2	1.66	49224480950	17612781	72.36	2680	2845	2680	3525	1905	2715	2794.82	1.68	105158	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3026	-51.11	3.10	12	16.07	-54.00	890.00	3860	20240228	-28.50	1073	20241023	157.22	3045	-9.36	20250219	1565	76.36	20250131	3860	-28.50	20240228	1073	157.22	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
44	20250221	140728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	65	2	2.39	45159067600	16156270	66.38	2680	2845	2680	3525	1905	2715	2795.15	1.68	38539	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3048	-51.48	3.12	12	14.74	-54.00	890.00	3860	20240228	-27.98	1073	20241023	159.09	3045	-8.70	20250219	1565	77.64	20250131	3860	-27.98	20240228	1073	159.09	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
45	20250221	130727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	55	2	2.03	42204504270	15087847	61.99	2680	2845	2680	3525	1905	2715	2797.26	1.68	53387	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3037	-51.30	3.11	12	13.76	-54.00	890.00	3860	20240228	-28.24	1073	20241023	158.15	3045	-9.03	20250219	1565	77.00	20250131	3860	-28.24	20240228	1073	158.15	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
46	20250221	120728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2785	70	2	2.58	39320305170	14050993	57.73	2680	2845	2680	3525	1905	2715	2798.41	1.68	198906	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3053	-51.57	3.13	12	12.82	-54.00	890.00	3860	20240228	-27.85	1073	20241023	159.55	3045	-8.54	20250219	1565	77.96	20250131	3860	-27.85	20240228	1073	159.55	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
47	20250221	110724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2820	105	2	3.87	27293285370	9782699	40.19	2680	2845	2680	3525	1905	2715	2789.96	1.68	439054	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3091	-52.22	3.17	12	8.92	-54.00	890.00	3860	20240228	-26.94	1073	20241023	162.81	3045	-7.39	20250219	1565	80.19	20250131	3860	-26.94	20240228	1073	162.81	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
48	20250221	100727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	110	2	4.05	18942371680	6800050	27.94	2680	2845	2680	3525	1905	2715	2785.63	1.68	298489	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3097	-52.31	3.17	12	6.20	-54.00	890.00	3860	20240228	-26.81	1073	20241023	163.28	3045	-7.22	20250219	1565	80.51	20250131	3860	-26.81	20240228	1073	163.28	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
49	20250221	090728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	80	2	2.95	6155668970	2200411	9.04	2680	2845	2680	3525	1905	2715	2797.54	1.68	23114	3038	2876	2788	2626	2538	2832	2582	548	810	500	1680	5	1	109623165	3064	-51.76	3.14	12	2.01	-54.00	890.00	3860	20240228	-27.59	1073	20241023	160.48	3045	-8.21	20250219	1565	78.59	20250131	3860	-27.59	20240228	1073	160.48	20241023	1.06	N	090710	500	548 억	1842004	N	N	0	N	N
50	20250220	160723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-90	5	-3.21	68446404890	24206291	65.41	2770	2950	2700	3645	1965	2805	2827.70	2.57	-971401	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	2976	-50.28	3.05	12	22.08	-54.00	890.00	3860	20240228	-29.66	1073	20241023	153.03	3045	-10.84	20250219	1565	73.48	20250131	3860	-29.66	20240228	1073	153.03	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
51	20250220	150725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2720	-85	5	-3.03	67433238250	23833292	64.40	2770	2950	2700	3645	1965	2805	2829.38	2.57	-952345	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	2982	-50.37	3.06	12	21.74	-54.00	890.00	3860	20240228	-29.53	1073	20241023	153.49	3045	-10.67	20250219	1565	73.80	20250131	3860	-29.53	20240228	1073	153.49	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
52	20250220	140725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2710	-95	5	-3.39	65414416715	23091246	62.40	2770	2950	2700	3645	1965	2805	2832.88	2.57	-867311	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	2971	-50.19	3.04	12	21.06	-54.00	890.00	3860	20240228	-29.79	1073	20241023	152.56	3045	-11.00	20250219	1565	73.16	20250131	3860	-29.79	20240228	1073	152.56	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
53	20250220	130723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-70	5	-2.50	62610815015	22062664	59.62	2770	2950	2710	3645	1965	2805	2837.88	2.57	-880063	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	2998	-50.65	3.07	12	20.13	-54.00	890.00	3860	20240228	-29.15	1073	20241023	154.89	3045	-10.18	20250219	1565	74.76	20250131	3860	-29.15	20240228	1073	154.89	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
54	20250220	120723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2740	-65	5	-2.32	58937246025	20718518	55.98	2770	2950	2715	3645	1965	2805	2844.69	2.57	-865055	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	3004	-50.74	3.08	12	18.90	-54.00	890.00	3860	20240228	-29.02	1073	20241023	155.36	3045	-10.02	20250219	1565	75.08	20250131	3860	-29.02	20240228	1073	155.36	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
55	20250220	110723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	-25	5	-0.89	55369306720	19424331	52.49	2770	2950	2715	3645	1965	2805	2850.54	2.57	-682081	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	3048	-51.48	3.12	12	17.72	-54.00	890.00	3860	20240228	-27.98	1073	20241023	159.09	3045	-8.70	20250219	1565	77.64	20250131	3860	-27.98	20240228	1073	159.09	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
56	20250220	100723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2740	-65	5	-2.32	47507124150	16596263	44.85	2770	2950	2715	3645	1965	2805	2862.56	2.57	-425471	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	3004	-50.74	3.08	12	15.14	-54.00	890.00	3860	20240228	-29.02	1073	20241023	155.36	3045	-10.02	20250219	1565	75.08	20250131	3860	-29.02	20240228	1073	155.36	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
57	20250220	090727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	90	2	3.21	7387563840	2621604	7.08	2770	2895	2715	3645	1965	2805	2818.02	2.57	164499	3138	2971	2878	2711	2618	2925	2665	548	840	500	1730	5	1	109623165	3174	-53.61	3.25	12	2.39	-54.00	890.00	3860	20240228	-25.00	1073	20241023	169.80	3045	-4.93	20250219	1565	84.98	20250131	3860	-25.00	20240228	1073	169.80	20241023	0.88	N	090710	500	548 억	2812962	N	N	0	N	N
58	20250219	160721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2805	20	2	0.72	106077634235	36782700	40.51	2845	3045	2785	3620	1950	2785	2883.95	3.11	-675437	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3075	-51.94	3.15	12	33.55	-54.00	890.00	3860	20240228	-27.33	1073	20241023	161.42	3045	-7.88	20250219	1565	79.23	20250131	3860	-27.33	20240228	1073	161.42	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
59	20250219	150723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2800	15	2	0.54	104480103920	36212904	39.88	2845	3045	2785	3620	1950	2785	2885.17	3.11	-756056	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3069	-51.85	3.15	12	33.03	-54.00	890.00	3860	20240228	-27.46	1073	20241023	160.95	3045	-8.05	20250219	1565	78.91	20250131	3860	-27.46	20240228	1073	160.95	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
60	20250219	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2820	35	2	1.26	100219738130	34703767	38.22	2845	3045	2785	3620	1950	2785	2887.87	3.11	-848008	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3091	-52.22	3.17	12	31.66	-54.00	890.00	3860	20240228	-26.94	1073	20241023	162.81	3045	-7.39	20250219	1565	80.19	20250131	3860	-26.94	20240228	1073	162.81	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
61	20250219	130721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	40	2	1.44	94053344350	32513698	35.81	2845	3045	2785	3620	1950	2785	2892.74	3.11	-1123214	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3097	-52.31	3.17	12	29.66	-54.00	890.00	3860	20240228	-26.81	1073	20241023	163.28	3045	-7.22	20250219	1565	80.51	20250131	3860	-26.81	20240228	1073	163.28	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
62	20250219	120720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	40	2	1.44	90986036325	31427524	34.61	2845	3045	2785	3620	1950	2785	2895.12	3.11	-1227446	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3097	-52.31	3.17	12	28.67	-54.00	890.00	3860	20240228	-26.81	1073	20241023	163.28	3045	-7.22	20250219	1565	80.51	20250131	3860	-26.81	20240228	1073	163.28	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
63	20250219	110721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	50	2	1.80	87243431295	30107293	33.16	2845	3045	2785	3620	1950	2785	2897.76	3.11	-1293838	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3108	-52.50	3.19	12	27.46	-54.00	890.00	3860	20240228	-26.55	1073	20241023	164.21	3045	-6.90	20250219	1565	81.15	20250131	3860	-26.55	20240228	1073	164.21	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
64	20250219	100721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	70	2	2.51	77065074645	26502145	29.19	2845	3045	2785	3620	1950	2785	2907.90	3.11	-1308093	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3130	-52.87	3.21	12	24.18	-54.00	890.00	3860	20240228	-26.04	1073	20241023	166.08	3045	-6.24	20250219	1565	82.43	20250131	3860	-26.04	20240228	1073	166.08	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
65	20250219	090722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	10	2	0.36	7941337970	2820741	3.11	2845	2850	2785	3620	1950	2785	2815.38	3.11	-767611	3191	2987	2731	2527	2271	3090	2630	548	835	500	1720	5	1	109623165	3064	-51.76	3.14	12	2.57	-54.00	890.00	3860	20240228	-27.59	1073	20241023	160.48	2935	-4.77	20250218	1565	78.59	20250131	3860	-27.59	20240228	1073	160.48	20241023	0.84	N	090710	500	548 억	3412496	N	N	0	N	N
66	20250218	160719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2785	340	2	13.91	248670628280	90284933	426.82	2480	2935	2475	3175	1715	2445	2754.27	3.00	212174	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	3053	-51.57	3.13	12	82.36	-54.00	890.00	3860	20240228	-27.85	1073	20241023	159.55	2935	-5.11	20250218	1565	77.96	20250131	3860	-27.85	20240228	1073	159.55	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
67	20250218	150720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	270	2	11.04	243077106135	88259300	417.25	2480	2935	2475	3175	1715	2445	2754.12	3.00	-63162	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	2976	-50.28	3.05	12	80.51	-54.00	890.00	3860	20240228	-29.66	1073	20241023	153.03	2935	-7.50	20250218	1565	73.48	20250131	3860	-29.66	20240228	1073	153.03	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
68	20250218	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2785	340	2	13.91	230153549450	83528972	394.88	2480	2935	2475	3175	1715	2445	2755.37	3.00	-574099	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	3053	-51.57	3.13	12	76.20	-54.00	890.00	3860	20240228	-27.85	1073	20241023	159.55	2935	-5.11	20250218	1565	77.96	20250131	3860	-27.85	20240228	1073	159.55	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
69	20250218	130718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	330	2	13.50	214951993020	78047902	368.97	2480	2935	2475	3175	1715	2445	2754.10	3.00	-691578	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	3042	-51.39	3.12	12	71.20	-54.00	890.00	3860	20240228	-28.11	1073	20241023	158.62	2935	-5.45	20250218	1565	77.32	20250131	3860	-28.11	20240228	1073	158.62	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
70	20250218	120720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	410	2	16.77	202168065515	73513849	347.54	2480	2935	2475	3175	1715	2445	2750.07	3.00	-376537	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	3130	-52.87	3.21	12	67.06	-54.00	890.00	3860	20240228	-26.04	1073	20241023	166.08	2935	-2.73	20250218	1565	82.43	20250131	3860	-26.04	20240228	1073	166.08	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
71	20250218	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	440	2	18.00	174216375450	63667373	300.99	2480	2935	2475	3175	1715	2445	2736.35	3.00	-687208	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	3163	-53.43	3.24	12	58.08	-54.00	890.00	3860	20240228	-25.26	1073	20241023	168.87	2935	-1.70	20250218	1565	84.35	20250131	3860	-25.26	20240228	1073	168.87	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
72	20250218	100718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2680	235	2	9.61	89212095895	33698637	159.31	2480	2760	2475	3175	1715	2445	2647.35	3.00	-477711	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	2938	-49.63	3.01	12	30.74	-54.00	890.00	3860	20240228	-30.57	1073	20241023	149.77	2840	-5.63	20250211	1565	71.25	20250131	3860	-30.57	20240228	1073	149.77	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
73	20250218	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2655	210	2	8.59	18454208700	7104312	33.59	2480	2680	2475	3175	1715	2445	2597.61	3.00	1026366	2711	2577	2486	2352	2261	2532	2307	548	730	500	1510	5	1	109623165	2910	-49.17	2.98	12	6.48	-54.00	890.00	3860	20240228	-31.22	1073	20241023	147.44	2840	-6.51	20250211	1565	69.65	20250131	3860	-31.22	20240228	1073	147.44	20241023	1.02	N	090710	500	548 억	3288324	N	N	0	N	N
74	20250217	160718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	15	2	0.62	51433513075	20772853	32.43	2510	2620	2395	3155	1705	2430	2476.05	4.14	-1312636	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2680	-45.28	2.75	12	18.95	-54.00	890.00	3860	20240228	-36.66	1073	20241023	127.87	2840	-13.91	20250211	1565	56.23	20250131	3860	-36.66	20240228	1073	127.87	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
75	20250217	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	10	2	0.41	50225007610	20277856	31.66	2510	2620	2395	3155	1705	2430	2476.84	4.14	-1401536	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2675	-45.19	2.74	12	18.50	-54.00	890.00	3860	20240228	-36.79	1073	20241023	127.40	2840	-14.08	20250211	1565	55.91	20250131	3860	-36.79	20240228	1073	127.40	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
76	20250217	140717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	5	2	0.21	47220318390	19046335	29.74	2510	2620	2395	3155	1705	2430	2479.24	4.14	-1680059	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2669	-45.09	2.74	12	17.37	-54.00	890.00	3860	20240228	-36.92	1073	20241023	126.93	2840	-14.26	20250211	1565	55.59	20250131	3860	-36.92	20240228	1073	126.93	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
77	20250217	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	10	2	0.41	45272200225	18246990	28.49	2510	2620	2395	3155	1705	2430	2481.08	4.14	-1654671	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2675	-45.19	2.74	12	16.65	-54.00	890.00	3860	20240228	-36.79	1073	20241023	127.40	2840	-14.08	20250211	1565	55.91	20250131	3860	-36.79	20240228	1073	127.40	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
78	20250217	120719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	20	2	0.82	42729009210	17205869	26.87	2510	2620	2395	3155	1705	2430	2483.40	4.14	-1769568	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2686	-45.37	2.75	12	15.70	-54.00	890.00	3860	20240228	-36.53	1073	20241023	128.33	2840	-13.73	20250211	1565	56.55	20250131	3860	-36.53	20240228	1073	128.33	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
79	20250217	110718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	0	3	0.00	39169569830	15742384	24.58	2510	2620	2395	3155	1705	2430	2488.16	4.14	-1947432	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2664	-45.00	2.73	12	14.36	-54.00	890.00	3860	20240228	-37.05	1073	20241023	126.47	2840	-14.44	20250211	1565	55.27	20250131	3860	-37.05	20240228	1073	126.47	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
80	20250217	100715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	15	2	0.62	33612507000	13475461	21.04	2510	2620	2395	3155	1705	2430	2494.35	4.14	-1577427	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2680	-45.28	2.75	12	12.29	-54.00	890.00	3860	20240228	-36.66	1073	20241023	127.87	2840	-13.91	20250211	1565	56.23	20250131	3860	-36.66	20240228	1073	127.87	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
81	20250217	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	45	2	1.85	15111210380	5925131	9.25	2510	2620	2470	3155	1705	2430	2550.38	4.14	-746554	2746	2587	2356	2197	1966	2667	2277	548	725	500	1500	5	1	109623165	2713	-45.83	2.78	12	5.40	-54.00	890.00	3860	20240228	-35.88	1073	20241023	130.66	2840	-12.85	20250211	1565	58.15	20250131	3860	-35.88	20240228	1073	130.66	20241023	1.03	N	090710	500	548 억	4538804	N	N	0	N	N
82	20250214	160714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	305	2	14.35	150025727370	63454488	384.77	2150	2515	2125	2760	1490	2125	2364.23	2.11	2305144	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2664	-45.00	2.73	12	57.88	-54.00	890.00	3860	20240228	-37.05	1073	20241023	126.47	2840	-14.44	20250211	1565	55.27	20250131	3860	-37.05	20240228	1073	126.47	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
83	20250214	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	325	2	15.29	140640213530	59624996	361.55	2150	2515	2125	2760	1490	2125	2358.78	2.11	1688599	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2686	-45.37	2.75	12	54.39	-54.00	890.00	3860	20240228	-36.53	1073	20241023	128.33	2840	-13.73	20250211	1565	56.55	20250131	3860	-36.53	20240228	1073	128.33	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
84	20250214	140713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	295	2	13.88	119066017615	50768880	307.85	2150	2515	2125	2760	1490	2125	2345.29	2.11	1089171	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2653	-44.81	2.72	12	46.31	-54.00	890.00	3860	20240228	-37.31	1073	20241023	125.54	2840	-14.79	20250211	1565	54.63	20250131	3860	-37.31	20240228	1073	125.54	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
85	20250214	130716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	220	2	10.35	101840679195	43533676	263.98	2150	2515	2125	2760	1490	2125	2339.39	2.11	-360077	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2571	-43.43	2.63	12	39.71	-54.00	890.00	3860	20240228	-39.25	1073	20241023	118.55	2840	-17.43	20250211	1565	49.84	20250131	3860	-39.25	20240228	1073	118.55	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
86	20250214	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2265	140	2	6.59	87730654685	37503596	227.41	2150	2515	2125	2760	1490	2125	2339.31	2.11	-495655	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2483	-41.94	2.54	12	34.21	-54.00	890.00	3860	20240228	-41.32	1073	20241023	111.09	2840	-20.25	20250211	1565	44.73	20250131	3860	-41.32	20240228	1073	111.09	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
87	20250214	110709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	115	2	5.41	81625427275	34805633	211.05	2150	2515	2125	2760	1490	2125	2345.23	2.11	-157616	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2456	-41.48	2.52	12	31.75	-54.00	890.00	3860	20240228	-41.97	1073	20241023	108.76	2840	-21.13	20250211	1565	43.13	20250131	3860	-41.97	20240228	1073	108.76	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
88	20250214	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	195	2	9.18	68356363010	28974063	175.69	2150	2515	2125	2760	1490	2125	2359.29	2.11	-259492	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2543	-42.96	2.61	12	26.43	-54.00	890.00	3860	20240228	-39.90	1073	20241023	116.22	2840	-18.31	20250211	1565	48.24	20250131	3860	-39.90	20240228	1073	116.22	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
89	20250214	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	80	2	3.76	3996460895	1840663	11.16	2150	2215	2125	2760	1490	2125	2171.41	2.11	-151719	2315	2220	2150	2055	1985	2185	2020	548	635	500	1310	5	1	109623165	2417	-40.83	2.48	12	1.68	-54.00	890.00	3860	20240228	-42.88	1073	20241023	105.50	2840	-22.36	20250211	1565	40.89	20250131	3860	-42.88	20240228	1073	105.50	20241023	0.81	N	090710	500	548 억	2310485	N	N	0	N	N
90	20250213	160707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2125	-80	5	-3.63	35276170080	16323389	64.05	2150	2245	2080	2865	1545	2205	2161.14	2.71	-674875	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2329	-39.35	2.39	12	14.89	-54.00	890.00	3860	20240228	-44.95	1073	20241023	98.04	2840	-25.18	20250211	1565	35.78	20250131	3860	-44.95	20240228	1073	98.04	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
91	20250213	150707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	-85	5	-3.85	33886240410	15668267	61.48	2150	2245	2080	2865	1545	2205	2162.71	2.71	-711423	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2324	-39.26	2.38	12	14.29	-54.00	890.00	3860	20240228	-45.08	1073	20241023	97.58	2840	-25.35	20250211	1565	35.46	20250131	3860	-45.08	20240228	1073	97.58	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
92	20250213	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2130	-75	5	-3.40	32067325730	14812684	58.12	2150	2245	2080	2865	1545	2205	2164.84	2.71	-684463	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2335	-39.44	2.39	12	13.51	-54.00	890.00	3860	20240228	-44.82	1073	20241023	98.51	2840	-25.00	20250211	1565	36.10	20250131	3860	-44.82	20240228	1073	98.51	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
93	20250213	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2115	-90	5	-4.08	30348467510	14004940	54.95	2150	2245	2080	2865	1545	2205	2166.97	2.71	-721401	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2319	-39.17	2.38	12	12.78	-54.00	890.00	3860	20240228	-45.21	1073	20241023	97.11	2840	-25.53	20250211	1565	35.14	20250131	3860	-45.21	20240228	1073	97.11	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
94	20250213	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	-45	5	-2.04	27702805615	12763533	50.08	2150	2245	2080	2865	1545	2205	2170.45	2.71	-777298	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2368	-40.00	2.43	12	11.64	-54.00	890.00	3860	20240228	-44.04	1073	20241023	101.30	2840	-23.94	20250211	1565	38.02	20250131	3860	-44.04	20240228	1073	101.30	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
95	20250213	110703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	5	2	0.23	24114305410	11106194	43.58	2150	2245	2080	2865	1545	2205	2171.23	2.71	-598611	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2423	-40.93	2.48	12	10.13	-54.00	890.00	3860	20240228	-42.75	1073	20241023	105.96	2840	-22.18	20250211	1565	41.21	20250131	3860	-42.75	20240228	1073	105.96	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
96	20250213	100707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	0	3	0.00	16430181750	7615224	29.88	2150	2230	2080	2865	1545	2205	2157.50	2.71	53019	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2417	-40.83	2.48	12	6.95	-54.00	890.00	3860	20240228	-42.88	1073	20241023	105.50	2840	-22.36	20250211	1565	40.89	20250131	3860	-42.88	20240228	1073	105.50	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
97	20250213	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	20	2	0.91	3303537750	1502694	5.90	2150	2230	2150	2865	1545	2205	2198.38	2.71	119132	2635	2420	2280	2065	1925	2350	1995	548	660	500	1360	5	1	109623165	2439	-41.20	2.50	12	1.37	-54.00	890.00	3860	20240228	-42.36	1073	20241023	107.36	2840	-21.65	20250211	1565	42.17	20250131	3860	-42.36	20240228	1073	107.36	20241023	0.77	N	090710	500	548 억	2972618	N	N	0	N	N
98	20250212	160701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	-320	5	-12.67	57822645285	25209630	33.77	2495	2495	2140	3280	1770	2525	2293.71	2.81	-97547	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2417	-40.83	2.48	12	23.00	-54.00	890.00	3860	20240228	-42.88	1073	20241023	105.50	2840	-22.36	20250211	1565	40.89	20250131	3860	-42.88	20240228	1073	105.50	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
99	20250212	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	-320	5	-12.67	56145117165	24450637	32.75	2495	2495	2140	3280	1770	2525	2296.20	2.81	-185325	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2417	-40.83	2.48	12	22.30	-54.00	890.00	3860	20240228	-42.88	1073	20241023	105.50	2840	-22.36	20250211	1565	40.89	20250131	3860	-42.88	20240228	1073	105.50	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
100	20250212	140702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-340	5	-13.47	49357361220	21335574	28.58	2495	2495	2180	3280	1770	2525	2313.32	2.81	-284097	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2395	-40.46	2.46	12	19.46	-54.00	890.00	3860	20240228	-43.39	1073	20241023	103.63	2840	-23.06	20250211	1565	39.62	20250131	3860	-43.39	20240228	1073	103.63	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
101	20250212	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2245	-280	5	-11.09	43394689425	18630357	24.95	2495	2495	2225	3280	1770	2525	2329.18	2.81	-407755	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2461	-41.57	2.52	12	16.99	-54.00	890.00	3860	20240228	-41.84	1073	20241023	109.23	2840	-20.95	20250211	1565	43.45	20250131	3860	-41.84	20240228	1073	109.23	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
102	20250212	120701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	-275	5	-10.89	38454467900	16423035	22.00	2495	2495	2245	3280	1770	2525	2341.42	2.81	-303048	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2467	-41.67	2.53	12	14.98	-54.00	890.00	3860	20240228	-41.71	1073	20241023	109.69	2840	-20.77	20250211	1565	43.77	20250131	3860	-41.71	20240228	1073	109.69	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
103	20250212	110700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	-240	5	-9.50	32171686045	13658531	18.29	2495	2495	2255	3280	1770	2525	2355.35	2.81	426819	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2505	-42.31	2.57	12	12.46	-54.00	890.00	3860	20240228	-40.80	1073	20241023	112.95	2840	-19.54	20250211	1565	46.01	20250131	3860	-40.80	20240228	1073	112.95	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
104	20250212	100658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-195	5	-7.72	26390095785	11138427	14.92	2495	2495	2255	3280	1770	2525	2369.19	2.81	763263	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2554	-43.15	2.62	12	10.16	-54.00	890.00	3860	20240228	-39.64	1073	20241023	117.15	2840	-17.96	20250211	1565	48.88	20250131	3860	-39.64	20240228	1073	117.15	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
105	20250212	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-110	5	-4.36	6939197810	2866240	3.84	2495	2495	2370	3280	1770	2525	2420.77	2.81	137143	3058	2791	2573	2306	2088	2925	2440	548	755	500	1560	5	1	109623165	2647	-44.72	2.71	12	2.61	-54.00	890.00	3860	20240228	-37.44	1073	20241023	125.07	2840	-14.96	20250211	1565	54.31	20250131	3860	-37.44	20240228	1073	125.07	20241023	0.83	N	090710	500	548 억	3078742	N	N	33	N	N
106	20250211	160703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	10	2	0.40	192879329595	74138196	74.67	2375	2840	2355	3265	1765	2515	2601.72	3.11	-321867	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2768	-46.76	2.84	12	67.63	-54.00	890.00	3860	20240228	-34.59	1073	20241023	135.32	2840	-11.09	20250211	1565	61.34	20250131	3860	-34.59	20240228	1073	135.32	20241023	0.84	N	090710	500	548 억	3409587	N	N	33	N	N
107	20250211	150702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	15	2	0.60	189742420415	72896868	73.42	2375	2840	2355	3265	1765	2515	2602.94	3.11	-544717	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2773	-46.85	2.84	12	66.50	-54.00	890.00	3860	20240228	-34.46	1073	20241023	135.79	2840	-10.92	20250211	1565	61.66	20250131	3860	-34.46	20240228	1073	135.79	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
108	20250211	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	70	2	2.78	182498289780	70055439	70.56	2375	2840	2355	3265	1765	2515	2605.10	3.11	-1274261	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2834	-47.87	2.90	12	63.91	-54.00	890.00	3860	20240228	-33.03	1073	20241023	140.91	2840	-8.98	20250211	1565	65.18	20250131	3860	-33.03	20240228	1073	140.91	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
109	20250211	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	70	2	2.78	174577009500	66984287	67.47	2375	2840	2355	3265	1765	2515	2606.29	3.11	-1665735	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2834	-47.87	2.90	12	61.10	-54.00	890.00	3860	20240228	-33.03	1073	20241023	140.91	2840	-8.98	20250211	1565	65.18	20250131	3860	-33.03	20240228	1073	140.91	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
110	20250211	120701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	70	2	2.78	166524582210	63887204	64.35	2375	2840	2355	3265	1765	2515	2606.60	3.11	-1716945	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2834	-47.87	2.90	12	58.28	-54.00	890.00	3860	20240228	-33.03	1073	20241023	140.91	2840	-8.98	20250211	1565	65.18	20250131	3860	-33.03	20240228	1073	140.91	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
111	20250211	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2660	145	2	5.77	148767848300	57105942	57.52	2375	2840	2355	3265	1765	2515	2605.18	3.11	-1387028	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2916	-49.26	2.99	12	52.09	-54.00	890.00	3860	20240228	-31.09	1073	20241023	147.90	2840	-6.34	20250211	1565	69.97	20250131	3860	-31.09	20240228	1073	147.90	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
112	20250211	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	35	2	1.39	82008688530	32234782	32.47	2375	2740	2355	3265	1765	2515	2544.14	3.11	-1201841	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2795	-47.22	2.87	12	29.41	-54.00	890.00	3860	20240228	-33.94	1073	20241023	137.65	2740	-6.93	20250211	1565	62.94	20250131	3860	-33.94	20240228	1073	137.65	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
113	20250211	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-40	5	-1.59	12702288690	5282942	5.32	2375	2480	2355	3265	1765	2515	2403.58	3.11	510165	2911	2712	2361	2162	1811	2812	2262	548	750	500	1550	5	1	109623165	2713	-45.83	2.78	12	4.82	-54.00	890.00	3860	20240228	-35.88	1073	20241023	130.66	2560	-3.32	20250210	1565	58.15	20250131	3860	-35.88	20240228	1073	130.66	20241023	0.84	N	090710	500	548 억	3409587	N	N	0	N	N
114	20250210	160659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	543	2	27.54	232451797018	98456774	154.66	2035	2560	2010	2560	1381	1972	2360.93	4.23	-1291773	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2757	-46.57	2.83	12	89.81	-54.00	890.00	3860	20240228	-34.84	1073	20241023	134.39	2560	-1.76	20250210	1565	60.70	20250131	3860	-34.84	20240228	1073	134.39	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
115	20250210	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	558	2	28.30	221065146133	93945045	147.58	2035	2560	2010	2560	1381	1972	2353.37	4.23	-715364	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2773	-46.85	2.84	12	85.70	-54.00	890.00	3860	20240228	-34.46	1073	20241023	135.79	2560	-1.17	20250210	1565	61.66	20250131	3860	-34.46	20240228	1073	135.79	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
116	20250210	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	518	2	26.27	192927374868	82679980	129.88	2035	2560	2010	2560	1381	1972	2333.68	4.23	-631095	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2730	-46.11	2.80	12	75.42	-54.00	890.00	3860	20240228	-35.49	1073	20241023	132.06	2560	-2.73	20250210	1565	59.11	20250131	3860	-35.49	20240228	1073	132.06	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
117	20250210	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2560	588	1	29.82	173665341193	75086724	117.95	2035	2560	2010	2560	1381	1972	2313.13	4.23	-1368350	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2806	-47.41	2.88	12	68.50	-54.00	890.00	3860	20240228	-33.68	1073	20241023	138.58	2560	0.00	20250210	1565	63.58	20250131	3860	-33.68	20240228	1073	138.58	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
118	20250210	120656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	503	2	25.51	142571396658	62748710	98.57	2035	2540	2010	2560	1381	1972	2272.38	4.23	-1378646	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2713	-45.83	2.78	12	57.24	-54.00	890.00	3860	20240228	-35.88	1073	20241023	130.66	2540	-2.56	20250210	1565	58.15	20250131	3860	-35.88	20240228	1073	130.66	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
119	20250210	110654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	338	2	17.14	91902120538	41919931	65.85	2035	2340	2010	2560	1381	1972	2192.64	4.23	-1261928	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2532	-42.78	2.60	12	38.24	-54.00	890.00	3860	20240228	-40.16	1073	20241023	115.28	2340	-1.28	20250210	1565	47.60	20250131	3860	-40.16	20240228	1073	115.28	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
120	20250210	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	188	2	9.53	68137069268	31334481	49.22	2035	2340	2010	2560	1381	1972	2174.89	4.23	-2447682	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2368	-40.00	2.43	12	28.58	-54.00	890.00	3860	20240228	-44.04	1073	20241023	101.30	2340	-7.69	20250210	1565	38.02	20250131	3860	-44.04	20240228	1073	101.30	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
121	20250210	090651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2125	153	2	7.76	16524155848	7884609	12.39	2035	2175	2010	2560	1381	1972	2096.68	4.23	-1439437	2324	2147	1913	1736	1502	2236	1825	548	588	500	1220	5	1	109623165	2329	-39.35	2.39	12	7.19	-54.00	890.00	3860	20240228	-44.95	1073	20241023	98.04	2175	-2.30	20250210	1565	35.78	20250131	3860	-44.95	20240228	1073	98.04	20241023	0.74	N	090710	500	548 억	4636962	N	N	0	N	N
122	20250207	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1972	290	2	17.24	122469196127	63147913	802.74	1682	2090	1679	2185	1178	1682	1939.40	1.51	3042225	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2162	-36.52	2.22	12	57.60	-54.00	890.00	3860	20240228	-48.91	1073	20241023	83.78	2090	-5.65	20250207	1565	26.01	20250131	3860	-48.91	20240228	1073	83.78	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
123	20250207	150648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1975	293	2	17.42	119428187545	61603344	783.10	1682	2090	1679	2185	1178	1682	1938.69	1.51	3007288	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2165	-36.57	2.22	12	56.20	-54.00	890.00	3860	20240228	-48.83	1073	20241023	84.06	2090	-5.50	20250207	1565	26.20	20250131	3860	-48.83	20240228	1073	84.06	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
124	20250207	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1978	296	2	17.60	112772479373	58216398	740.05	1682	2090	1679	2185	1178	1682	1937.16	1.51	2655528	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2168	-36.63	2.22	12	53.11	-54.00	890.00	3860	20240228	-48.76	1073	20241023	84.34	2090	-5.36	20250207	1565	26.39	20250131	3860	-48.76	20240228	1073	84.34	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
125	20250207	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1944	262	2	15.58	100176420936	51840063	658.99	1682	2090	1679	2185	1178	1682	1932.45	1.51	2677775	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2131	-36.00	2.18	12	47.29	-54.00	890.00	3860	20240228	-49.64	1073	20241023	81.17	2090	-6.99	20250207	1565	24.22	20250131	3860	-49.64	20240228	1073	81.17	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
126	20250207	120647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1939	257	2	15.28	93424233710	48363084	614.79	1682	2090	1679	2185	1178	1682	1931.76	1.51	2569322	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2126	-35.91	2.18	12	44.12	-54.00	890.00	3860	20240228	-49.77	1073	20241023	80.71	2090	-7.22	20250207	1565	23.90	20250131	3860	-49.77	20240228	1073	80.71	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
127	20250207	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1947	265	2	15.76	79873142650	41418215	526.51	1682	2090	1679	2185	1178	1682	1928.49	1.51	2809874	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2134	-36.06	2.19	12	37.78	-54.00	890.00	3860	20240228	-49.56	1073	20241023	81.45	2090	-6.84	20250207	1565	24.41	20250131	3860	-49.56	20240228	1073	81.45	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
128	20250207	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1947	265	2	15.76	30634753625	16663712	211.83	1682	1953	1679	2185	1178	1682	1838.47	1.51	2324273	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	2134	-36.06	2.19	12	15.20	-54.00	890.00	3860	20240228	-49.56	1073	20241023	81.45	1953	-0.31	20250207	1565	24.41	20250131	3860	-49.56	20240228	1073	81.45	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
129	20250207	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	8	2	0.48	428126710	253852	3.23	1682	1699	1679	2185	1178	1682	1686.64	1.51	8000	1814	1747	1713	1646	1612	1731	1630	548	503	500	1040	1	1	109623165	1853	-31.30	1.90	12	0.23	-54.00	890.00	3860	20240228	-56.22	1073	20241023	57.50	1860	-9.14	20250205	1565	7.99	20250131	3860	-56.22	20240228	1073	57.50	20241023	0.70	N	090710	500	548 억	1654141	N	N	0	N	N
130	20250206	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	-91	5	-5.13	13288093166	7763602	34.01	1775	1780	1679	2300	1242	1773	1711.58	2.98	-1626808	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1844	-31.15	1.89	12	7.08	-54.00	890.00	3860	20240228	-56.42	1073	20241023	56.76	1860	-9.57	20250205	1565	7.48	20250131	3860	-56.42	20240228	1073	56.76	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
131	20250206	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	-89	5	-5.02	12846913859	7501617	32.86	1775	1780	1679	2300	1242	1773	1712.50	2.98	-1564418	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1846	-31.19	1.89	12	6.84	-54.00	890.00	3860	20240228	-56.37	1073	20241023	56.94	1860	-9.46	20250205	1565	7.60	20250131	3860	-56.37	20240228	1073	56.94	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
132	20250206	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	-79	5	-4.46	11866240053	6920415	30.32	1775	1780	1679	2300	1242	1773	1714.62	2.98	-1488242	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1857	-31.37	1.90	12	6.31	-54.00	890.00	3860	20240228	-56.11	1073	20241023	57.88	1860	-8.92	20250205	1565	8.24	20250131	3860	-56.11	20240228	1073	57.88	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
133	20250206	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	-80	5	-4.51	11322191367	6599129	28.91	1775	1780	1679	2300	1242	1773	1715.66	2.98	-1413612	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1856	-31.35	1.90	12	6.02	-54.00	890.00	3860	20240228	-56.14	1073	20241023	57.78	1860	-8.98	20250205	1565	8.18	20250131	3860	-56.14	20240228	1073	57.78	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
134	20250206	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-82	5	-4.62	10621471872	6185437	27.10	1775	1780	1679	2300	1242	1773	1717.12	2.98	-1351979	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1854	-31.31	1.90	12	5.64	-54.00	890.00	3860	20240228	-56.19	1073	20241023	57.60	1860	-9.09	20250205	1565	8.05	20250131	3860	-56.19	20240228	1073	57.60	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
135	20250206	110624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-82	5	-4.62	9770157792	5682395	24.89	1775	1780	1679	2300	1242	1773	1719.31	2.98	-1200835	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1854	-31.31	1.90	12	5.18	-54.00	890.00	3860	20240228	-56.19	1073	20241023	57.60	1860	-9.09	20250205	1565	8.05	20250131	3860	-56.19	20240228	1073	57.60	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
136	20250206	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	-66	5	-3.72	6708970846	3874920	16.97	1775	1780	1704	2300	1242	1773	1731.32	2.98	-846601	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1871	-31.61	1.92	12	3.53	-54.00	890.00	3860	20240228	-55.78	1073	20241023	59.09	1860	-8.23	20250205	1565	9.07	20250131	3860	-55.78	20240228	1073	59.09	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
137	20250206	090634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1748	-25	5	-1.41	1701433620	967129	4.24	1775	1780	1730	2300	1242	1773	1759.17	2.98	-102346	1944	1858	1774	1688	1604	1901	1731	548	527	500	1090	1	1	109623165	1916	-32.37	1.96	12	0.88	-54.00	890.00	3860	20240228	-54.72	1073	20241023	62.91	1860	-6.02	20250205	1565	11.69	20250131	3860	-54.72	20240228	1073	62.91	20241023	0.74	N	090710	500	548 억	3266416	N	N	0	N	N
138	20250205	160623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1773	78	2	4.60	40064873569	22609135	476.73	1704	1860	1690	2200	1187	1695	1772.06	2.38	690080	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1944	-32.83	1.99	12	20.62	-54.00	890.00	3895	20240123	-54.48	1073	20241023	65.24	1860	-4.68	20250205	1565	13.29	20250131	3860	-54.07	20240228	1073	65.24	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
139	20250205	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1760	65	2	3.83	38793733068	21890186	461.57	1704	1860	1690	2200	1187	1695	1772.20	2.38	578343	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1929	-32.59	1.98	12	19.97	-54.00	890.00	3895	20240123	-54.81	1073	20241023	64.03	1860	-5.38	20250205	1565	12.46	20250131	3860	-54.40	20240228	1073	64.03	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
140	20250205	140626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1748	53	2	3.13	35435095914	19981161	421.32	1704	1860	1690	2200	1187	1695	1773.43	2.38	613602	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1916	-32.37	1.96	12	18.23	-54.00	890.00	3895	20240123	-55.12	1073	20241023	62.91	1860	-6.02	20250205	1565	11.69	20250131	3860	-54.72	20240228	1073	62.91	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
141	20250205	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1736	41	2	2.42	32192308815	18118837	382.05	1704	1860	1690	2200	1187	1695	1776.73	2.38	920154	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1903	-32.15	1.95	12	16.53	-54.00	890.00	3895	20240123	-55.43	1073	20241023	61.79	1860	-6.67	20250205	1565	10.93	20250131	3860	-55.03	20240228	1073	61.79	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
142	20250205	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1785	90	2	5.31	27489161705	15445279	325.68	1704	1860	1690	2200	1187	1695	1779.78	2.38	1244643	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1957	-33.06	2.01	12	14.09	-54.00	890.00	3895	20240123	-54.17	1073	20241023	66.36	1860	-4.03	20250205	1565	14.06	20250131	3860	-53.76	20240228	1073	66.36	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
143	20250205	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1768	73	2	4.31	10425481210	6026959	127.08	1704	1770	1690	2200	1187	1695	1729.81	2.38	535546	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1938	-32.74	1.99	12	5.50	-54.00	890.00	3895	20240123	-54.61	1073	20241023	64.77	1820	-2.86	20250102	1565	12.97	20250131	3860	-54.20	20240228	1073	64.77	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
144	20250205	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	30	2	1.77	5344148841	3111207	65.60	1704	1745	1690	2200	1187	1695	1717.71	2.38	-97980	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1891	-31.94	1.94	12	2.84	-54.00	890.00	3895	20240123	-55.71	1073	20241023	60.76	1820	-5.22	20250102	1565	10.22	20250131	3860	-55.31	20240228	1073	60.76	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
145	20250205	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1728	33	2	1.95	1218171752	711790	15.01	1704	1731	1690	2200	1187	1695	1711.42	2.38	258306	1745	1720	1680	1655	1615	1732	1667	548	505	500	1050	1	1	109623165	1894	-32.00	1.94	12	0.65	-54.00	890.00	3895	20240123	-55.64	1073	20241023	61.04	1820	-5.05	20250102	1565	10.42	20250131	3860	-55.23	20240228	1073	61.04	20241023	0.73	N	090710	500	548 억	2608242	N	N	0	N	N
146	20250204	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	60	2	3.67	7891493779	4685293	110.30	1651	1705	1640	2125	1145	1635	1684.32	1.98	440883	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1858	-31.39	1.90	12	4.27	-54.00	890.00	4097	20240122	-58.63	1073	20241023	57.97	1820	-6.87	20250102	1565	8.31	20250131	3860	-56.09	20240228	1073	57.97	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
147	20250204	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	51	2	3.12	7609797215	4518675	106.38	1651	1705	1640	2125	1145	1635	1684.10	1.98	405828	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1848	-31.22	1.89	12	4.12	-54.00	890.00	4097	20240122	-58.85	1073	20241023	57.13	1820	-7.36	20250102	1565	7.73	20250131	3860	-56.32	20240228	1073	57.13	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
148	20250204	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	57	2	3.49	6887631200	4089329	96.27	1651	1705	1640	2125	1145	1635	1684.31	1.98	368700	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1855	-31.33	1.90	12	3.73	-54.00	890.00	4097	20240122	-58.70	1073	20241023	57.69	1820	-7.03	20250102	1565	8.12	20250131	3860	-56.17	20240228	1073	57.69	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
149	20250204	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1677	42	2	2.57	5181386595	3082867	72.58	1651	1704	1640	2125	1145	1635	1680.73	1.98	234783	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1838	-31.06	1.88	12	2.81	-54.00	890.00	4097	20240122	-59.07	1073	20241023	56.29	1820	-7.86	20250102	1565	7.16	20250131	3860	-56.55	20240228	1073	56.29	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
150	20250204	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	50	2	3.06	4617210523	2747235	64.68	1651	1704	1640	2125	1145	1635	1680.70	1.98	254986	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1847	-31.20	1.89	12	2.51	-54.00	890.00	4097	20240122	-58.87	1073	20241023	57.04	1820	-7.42	20250102	1565	7.67	20250131	3860	-56.35	20240228	1073	57.04	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
151	20250204	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	45	2	2.75	3931345811	2340404	55.10	1651	1704	1640	2125	1145	1635	1679.80	1.98	141692	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1842	-31.11	1.89	12	2.13	-54.00	890.00	4097	20240122	-58.99	1073	20241023	56.57	1820	-7.69	20250102	1565	7.35	20250131	3860	-56.48	20240228	1073	56.57	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
152	20250204	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	43	2	2.63	3300638551	1964404	46.25	1651	1704	1640	2125	1145	1635	1680.26	1.98	132315	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1839	-31.07	1.89	12	1.79	-54.00	890.00	4097	20240122	-59.04	1073	20241023	56.38	1820	-7.80	20250102	1565	7.22	20250131	3860	-56.53	20240228	1073	56.38	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N
153	20250204	090618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	43	2	2.63	685985333	411090	9.68	1651	1684	1640	2125	1145	1635	1668.84	1.98	145037	1741	1688	1657	1604	1573	1672	1588	548	490	500	1010	1	1	109623165	1839	-31.07	1.89	12	0.38	-54.00	890.00	4097	20240122	-59.04	1073	20241023	56.38	1820	-7.80	20250102	1565	7.22	20250131	3860	-56.53	20240228	1073	56.38	20241023	0.74	N	090710	500	548 억	2167693	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History