KissMeData/039610/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	160509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	-110	5	-1.31	1529647230	185243	81.28	8260	8370	8160	10930	5890	8410	8257.51	2.88	31670	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	864	10.71	0.98	12	1.78	775.00	8503.00	15420	20240823	-46.17	5000	20240419	66.00	10750	-22.79	20250203	7260	14.33	20250102	15420	-46.17	20240823	5000	66.00	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
3	20250228	150512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-130	5	-1.55	1417400950	171679	75.33	8260	8370	8160	10930	5890	8410	8256.11	2.88	26214	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	862	10.68	0.97	12	1.65	775.00	8503.00	15420	20240823	-46.30	5000	20240419	65.60	10750	-22.98	20250203	7260	14.05	20250102	15420	-46.30	20240823	5000	65.60	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
4	20250228	140513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	-100	5	-1.19	1286139780	155832	68.37	8260	8370	8160	10930	5890	8410	8253.37	2.88	23147	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	865	10.72	0.98	12	1.50	775.00	8503.00	15420	20240823	-46.11	5000	20240419	66.20	10750	-22.70	20250203	7260	14.46	20250102	15420	-46.11	20240823	5000	66.20	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
5	20250228	130511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	-160	5	-1.90	1047276260	127035	55.74	8260	8370	8160	10930	5890	8410	8244.00	2.88	35506	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	859	10.65	0.97	12	1.22	775.00	8503.00	15420	20240823	-46.50	5000	20240419	65.00	10750	-23.26	20250203	7260	13.64	20250102	15420	-46.50	20240823	5000	65.00	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
6	20250228	120508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-190	5	-2.26	847399120	102654	45.04	8260	8370	8160	10930	5890	8410	8254.91	2.88	26530	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	856	10.61	0.97	12	0.99	775.00	8503.00	15420	20240823	-46.69	5000	20240419	64.40	10750	-23.53	20250203	7260	13.22	20250102	15420	-46.69	20240823	5000	64.40	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
7	20250228	110508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-200	5	-2.38	741166890	89710	39.36	8260	8370	8160	10930	5890	8410	8261.81	2.88	23204	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	855	10.59	0.97	12	0.86	775.00	8503.00	15420	20240823	-46.76	5000	20240419	64.20	10750	-23.63	20250203	7260	13.09	20250102	15420	-46.76	20240823	5000	64.20	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
8	20250228	100508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-150	5	-1.78	555035490	67050	29.42	8260	8370	8180	10930	5890	8410	8277.93	2.88	14283	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	860	10.66	0.97	12	0.64	775.00	8503.00	15420	20240823	-46.43	5000	20240419	65.20	10750	-23.16	20250203	7260	13.77	20250102	15420	-46.43	20240823	5000	65.20	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
9	20250228	090510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8330	-80	5	-0.95	94318360	11409	5.01	8260	8330	8220	10930	5890	8410	8267.01	2.88	2966	8816	8612	8506	8302	8196	8560	8250	52	2520	500	5210	10	1	10410400	867	10.75	0.98	12	0.11	775.00	8503.00	15420	20240823	-45.98	5000	20240419	66.60	10750	-22.51	20250203	7260	14.74	20250102	15420	-45.98	20240823	5000	66.60	20240419	6.04	N	039610	500	52 억	299833	N	N	0	N	N
10	20250227	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	-230	5	-2.66	1943148680	227123	96.90	8650	8710	8400	11230	6050	8640	8555.71	3.09	-22045	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	876	10.85	0.99	12	2.18	775.00	8503.00	15420	20240823	-45.46	5000	20240419	68.20	10750	-21.77	20250203	7260	15.84	20250102	15420	-45.46	20240823	5000	68.20	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
11	20250227	150504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-170	5	-1.97	1809784710	211281	90.14	8650	8710	8400	11230	6050	8640	8565.61	3.09	-19113	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	882	10.93	1.00	12	2.03	775.00	8503.00	15420	20240823	-45.07	5000	20240419	69.40	10750	-21.21	20250203	7260	16.67	20250102	15420	-45.07	20240823	5000	69.40	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
12	20250227	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	-210	5	-2.43	1687478160	196779	83.95	8650	8710	8400	11230	6050	8640	8575.35	3.09	-17400	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	878	10.88	0.99	12	1.89	775.00	8503.00	15420	20240823	-45.33	5000	20240419	68.60	10750	-21.58	20250203	7260	16.12	20250102	15420	-45.33	20240823	5000	68.60	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
13	20250227	130504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	-210	5	-2.43	1523403860	177293	75.64	8650	8710	8420	11230	6050	8640	8592.45	3.09	-23068	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	878	10.88	0.99	12	1.70	775.00	8503.00	15420	20240823	-45.33	5000	20240419	68.60	10750	-21.58	20250203	7260	16.12	20250102	15420	-45.33	20240823	5000	68.60	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
14	20250227	120504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-150	5	-1.74	1305858900	151612	64.68	8650	8710	8480	11230	6050	8640	8613.08	3.09	-6383	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	884	10.95	1.00	12	1.46	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	10750	-21.02	20250203	7260	16.94	20250102	15420	-44.94	20240823	5000	69.80	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
15	20250227	110509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	-90	5	-1.04	1084663300	125697	53.63	8650	8710	8520	11230	6050	8640	8629.15	3.09	-9005	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	890	11.03	1.01	12	1.21	775.00	8503.00	15420	20240823	-44.55	5000	20240419	71.00	10750	-20.47	20250203	7260	17.77	20250102	15420	-44.55	20240823	5000	71.00	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
16	20250227	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-10	5	-0.12	789938550	91439	39.01	8650	8710	8550	11230	6050	8640	8638.96	3.09	-2068	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	898	11.14	1.01	12	0.88	775.00	8503.00	15420	20240823	-44.03	5000	20240419	72.60	10750	-19.72	20250203	7260	18.87	20250102	15420	-44.03	20240823	5000	72.60	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
17	20250227	090520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-10	5	-0.12	146329170	17012	7.26	8650	8660	8550	11230	6050	8640	8600.44	3.09	-213	8813	8726	8633	8546	8453	8770	8590	52	2590	500	5350	10	1	10410400	898	11.14	1.01	12	0.16	775.00	8503.00	15420	20240823	-44.03	5000	20240419	72.60	10750	-19.72	20250203	7260	18.87	20250102	15420	-44.03	20240823	5000	72.60	20240419	6.09	N	039610	500	52 억	321765	N	N	0	N	N
18	20250226	160505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	110	2	1.29	2013073920	233421	95.24	8540	8720	8540	11080	5980	8530	8624.26	2.82	28217	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	899	11.15	1.02	12	2.24	775.00	8503.00	15420	20240823	-43.97	5000	20240419	72.80	10750	-19.63	20250203	7260	19.01	20250102	15420	-43.97	20240823	5000	72.80	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
19	20250226	150507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	80	2	0.94	1885142090	218594	89.19	8540	8720	8540	11080	5980	8530	8623.99	2.82	24213	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	896	11.11	1.01	12	2.10	775.00	8503.00	15420	20240823	-44.16	5000	20240419	72.20	10750	-19.91	20250203	7260	18.60	20250102	15420	-44.16	20240823	5000	72.20	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
20	20250226	140506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	80	2	0.94	1742678960	202066	82.45	8540	8720	8540	11080	5980	8530	8624.35	2.82	14885	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	896	11.11	1.01	12	1.94	775.00	8503.00	15420	20240823	-44.16	5000	20240419	72.20	10750	-19.91	20250203	7260	18.60	20250102	15420	-44.16	20240823	5000	72.20	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
21	20250226	130504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	80	2	0.94	1581102270	183285	74.79	8540	8720	8540	11080	5980	8530	8626.52	2.82	12548	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	896	11.11	1.01	12	1.76	775.00	8503.00	15420	20240823	-44.16	5000	20240419	72.20	10750	-19.91	20250203	7260	18.60	20250102	15420	-44.16	20240823	5000	72.20	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
22	20250226	120505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	50	2	0.59	1443769320	167315	68.27	8540	8720	8540	11080	5980	8530	8629.11	2.82	13890	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	893	11.07	1.01	12	1.61	775.00	8503.00	15420	20240823	-44.36	5000	20240419	71.60	10750	-20.19	20250203	7260	18.18	20250102	15420	-44.36	20240823	5000	71.60	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
23	20250226	110504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	70	2	0.82	1249273170	144647	59.02	8540	8720	8540	11080	5980	8530	8636.78	2.82	8977	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	895	11.10	1.01	12	1.39	775.00	8503.00	15420	20240823	-44.23	5000	20240419	72.00	10750	-20.00	20250203	7260	18.46	20250102	15420	-44.23	20240823	5000	72.00	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
24	20250226	100504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	100	2	1.17	989960760	114514	46.73	8540	8720	8540	11080	5980	8530	8644.99	2.82	18815	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	898	11.14	1.01	12	1.10	775.00	8503.00	15420	20240823	-44.03	5000	20240419	72.60	10750	-19.72	20250203	7260	18.87	20250102	15420	-44.03	20240823	5000	72.60	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
25	20250226	090508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	150	2	1.76	271292440	31433	12.83	8540	8710	8540	11080	5980	8530	8631.15	2.82	9798	8803	8666	8493	8356	8183	8735	8425	52	2550	500	5280	10	1	10410400	904	11.20	1.02	12	0.30	775.00	8503.00	15420	20240823	-43.71	5000	20240419	73.60	10750	-19.26	20250203	7260	19.56	20250102	15420	-43.71	20240823	5000	73.60	20240419	6.15	N	039610	500	52 억	293868	N	N	0	N	N
26	20250225	160502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	10	2	0.12	2048211540	241229	72.14	8440	8630	8320	11070	5970	8520	8490.67	2.97	-15759	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	888	11.01	1.00	12	2.32	775.00	8503.00	15420	20240823	-44.68	5000	20240419	70.60	10750	-20.65	20250203	7260	17.49	20250102	15420	-44.68	20240823	5000	70.60	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
27	20250225	150503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-30	5	-0.35	1932880860	227685	68.09	8440	8630	8320	11070	5970	8520	8489.26	2.97	-15431	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	884	10.95	1.00	12	2.19	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	10750	-21.02	20250203	7260	16.94	20250102	15420	-44.94	20240823	5000	69.80	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
28	20250225	140502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-30	5	-0.35	1723187140	202916	60.68	8440	8630	8320	11070	5970	8520	8492.10	2.97	-20237	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	884	10.95	1.00	12	1.95	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	10750	-21.02	20250203	7260	16.94	20250102	15420	-44.94	20240823	5000	69.80	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
29	20250225	130504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-50	5	-0.59	1540568090	181390	54.25	8440	8630	8320	11070	5970	8520	8493.11	2.97	-14428	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	882	10.93	1.00	12	1.74	775.00	8503.00	15420	20240823	-45.07	5000	20240419	69.40	10750	-21.21	20250203	7260	16.67	20250102	15420	-45.07	20240823	5000	69.40	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
30	20250225	120500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-30	5	-0.35	1044725760	123159	36.83	8440	8600	8320	11070	5970	8520	8482.70	2.97	-9917	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	884	10.95	1.00	12	1.18	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	10750	-21.02	20250203	7260	16.94	20250102	15420	-44.94	20240823	5000	69.80	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
31	20250225	110501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	10	2	0.12	808903740	95477	28.55	8440	8600	8320	11070	5970	8520	8472.17	2.97	-4947	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	888	11.01	1.00	12	0.92	775.00	8503.00	15420	20240823	-44.68	5000	20240419	70.60	10750	-20.65	20250203	7260	17.49	20250102	15420	-44.68	20240823	5000	70.60	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
32	20250225	100501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	-20	5	-0.23	674938470	79727	23.84	8440	8600	8320	11070	5970	8520	8465.54	2.97	-1835	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	885	10.97	1.00	12	0.77	775.00	8503.00	15420	20240823	-44.88	5000	20240419	70.00	10750	-20.93	20250203	7260	17.08	20250102	15420	-44.88	20240823	5000	70.00	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
33	20250225	090504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	-120	5	-1.41	153391590	18217	5.45	8440	8470	8320	11070	5970	8520	8419.56	2.97	-140	8853	8686	8443	8276	8033	8770	8360	52	2550	500	5280	10	1	10410400	874	10.84	0.99	12	0.17	775.00	8503.00	15420	20240823	-45.53	5000	20240419	68.00	10750	-21.86	20250203	7260	15.70	20250102	15420	-45.53	20240823	5000	68.00	20240419	5.73	N	039610	500	52 억	309135	N	N	489	N	N
34	20250224	160459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	30	2	0.35	2785884200	331467	48.96	8300	8610	8200	11030	5950	8490	8404.61	1.85	107292	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	887	10.99	1.00	12	3.18	775.00	8503.00	15420	20240823	-44.75	5000	20240419	70.40	10750	-20.74	20250203	7260	17.36	20250102	15420	-44.75	20240823	5000	70.40	20240419	5.71	N	039610	500	52 억	192280	N	N	489	N	N
35	20250224	150459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	60	2	0.71	2682398970	319344	47.17	8300	8610	8200	11030	5950	8490	8399.65	1.85	106095	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	890	11.03	1.01	12	3.07	775.00	8503.00	15420	20240823	-44.55	5000	20240419	71.00	10750	-20.47	20250203	7260	17.77	20250102	15420	-44.55	20240823	5000	71.00	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
36	20250224	140458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	70	2	0.82	2286521350	273135	40.35	8300	8590	8200	11030	5950	8490	8371.29	1.85	82494	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	891	11.05	1.01	12	2.62	775.00	8503.00	15420	20240823	-44.49	5000	20240419	71.20	10750	-20.37	20250203	7260	17.91	20250102	15420	-44.49	20240823	5000	71.20	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
37	20250224	130459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	20	2	0.24	2107206190	252143	37.25	8300	8590	8200	11030	5950	8490	8357.06	1.85	77917	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	886	10.98	1.00	12	2.42	775.00	8503.00	15420	20240823	-44.81	5000	20240419	70.20	10750	-20.84	20250203	7260	17.22	20250102	15420	-44.81	20240823	5000	70.20	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
38	20250224	120457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	40	2	0.47	1948121050	233455	34.49	8300	8590	8200	11030	5950	8490	8344.59	1.85	72701	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	888	11.01	1.00	12	2.24	775.00	8503.00	15420	20240823	-44.68	5000	20240419	70.60	10750	-20.65	20250203	7260	17.49	20250102	15420	-44.68	20240823	5000	70.60	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
39	20250224	110456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	-80	5	-0.94	1698008660	203979	30.13	8300	8470	8200	11030	5950	8490	8324.23	1.85	70493	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	876	10.85	0.99	12	1.96	775.00	8503.00	15420	20240823	-45.46	5000	20240419	68.20	10750	-21.77	20250203	7260	15.84	20250102	15420	-45.46	20240823	5000	68.20	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
40	20250224	100455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	-140	5	-1.65	1427766750	171708	25.36	8300	8470	8200	11030	5950	8490	8314.84	1.85	71577	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	869	10.77	0.98	12	1.65	775.00	8503.00	15420	20240823	-45.85	5000	20240419	67.00	10750	-22.33	20250203	7260	15.01	20250102	15420	-45.85	20240823	5000	67.00	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
41	20250224	090459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	-260	5	-3.06	515881450	62178	9.18	8300	8440	8200	11030	5950	8490	8296.09	1.85	21541	9316	8902	8686	8272	8056	8795	8165	52	2540	500	5260	10	1	10410400	857	10.62	0.97	12	0.60	775.00	8503.00	15420	20240823	-46.63	5000	20240419	64.60	10750	-23.44	20250203	7260	13.36	20250102	15420	-46.63	20240823	5000	64.60	20240419	5.71	N	039610	500	52 억	192280	N	N	0	N	N
42	20250221	160455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	-160	5	-1.85	5645874130	647531	230.60	9100	9100	8470	11240	6060	8650	8720.52	3.12	-131232	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	884	10.95	1.00	12	6.22	775.00	8503.00	15420	20240823	-44.94	5000	20240419	69.80	10750	-21.02	20250203	7260	16.94	20250102	15420	-44.94	20240823	5000	69.80	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
43	20250221	150458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-180	5	-2.08	5445624070	623978	222.21	9100	9100	8470	11240	6060	8650	8727.28	3.12	-135578	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	882	10.93	1.00	12	5.99	775.00	8503.00	15420	20240823	-45.07	5000	20240419	69.40	10750	-21.21	20250203	7260	16.67	20250102	15420	-45.07	20240823	5000	69.40	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
44	20250221	140457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-140	5	-1.62	5145453530	588674	209.64	9100	9100	8470	11240	6060	8650	8740.77	3.12	-141731	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	886	10.98	1.00	12	5.65	775.00	8503.00	15420	20240823	-44.81	5000	20240419	70.20	10750	-20.84	20250203	7260	17.22	20250102	15420	-44.81	20240823	5000	70.20	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
45	20250221	130456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	-120	5	-1.39	4887007530	558276	198.81	9100	9100	8470	11240	6060	8650	8753.77	3.12	-135223	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	888	11.01	1.00	12	5.36	775.00	8503.00	15420	20240823	-44.68	5000	20240419	70.60	10750	-20.65	20250203	7260	17.49	20250102	15420	-44.68	20240823	5000	70.60	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
46	20250221	120457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	-110	5	-1.27	4656492070	531207	189.17	9100	9100	8470	11240	6060	8650	8765.89	3.12	-129899	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	889	11.02	1.00	12	5.10	775.00	8503.00	15420	20240823	-44.62	5000	20240419	70.80	10750	-20.56	20250203	7260	17.63	20250102	15420	-44.62	20240823	5000	70.80	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
47	20250221	110455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-130	5	-1.50	4450081260	507014	180.56	9100	9100	8470	11240	6060	8650	8777.06	3.12	-121253	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	887	10.99	1.00	12	4.87	775.00	8503.00	15420	20240823	-44.75	5000	20240419	70.40	10750	-20.74	20250203	7260	17.36	20250102	15420	-44.75	20240823	5000	70.40	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
48	20250221	100455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	-140	5	-1.62	4018010030	456258	162.48	9100	9100	8470	11240	6060	8650	8806.48	3.12	-99780	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	886	10.98	1.00	12	4.38	775.00	8503.00	15420	20240823	-44.81	5000	20240419	70.20	10750	-20.84	20250203	7260	17.22	20250102	15420	-44.81	20240823	5000	70.20	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
49	20250221	090456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	250	2	2.89	1697526420	188534	67.14	9100	9100	8860	11240	6060	8650	9004.01	3.12	-40202	8923	8786	8633	8496	8343	8710	8420	52	2590	500	5360	10	1	10410400	927	11.48	1.05	12	1.81	775.00	8503.00	15420	20240823	-42.28	5000	20240419	78.00	10750	-17.21	20250203	7260	22.59	20250102	15420	-42.28	20240823	5000	78.00	20240419	5.88	N	039610	500	52 억	324386	N	N	0	N	N
50	20250220	160454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	-70	5	-0.80	2402877900	278572	35.56	8720	8770	8480	11330	6110	8720	8625.33	3.05	6774	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	900	11.16	1.02	12	2.68	775.00	8503.00	15420	20240823	-43.90	5000	20240419	73.00	10750	-19.53	20250203	7260	19.15	20250102	15420	-43.90	20240823	5000	73.00	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
51	20250220	150454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-80	5	-0.92	2266676400	262807	33.55	8720	8770	8480	11330	6110	8720	8624.51	3.05	11915	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	899	11.15	1.02	12	2.52	775.00	8503.00	15420	20240823	-43.97	5000	20240419	72.80	10750	-19.63	20250203	7260	19.01	20250102	15420	-43.97	20240823	5000	72.80	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
52	20250220	140455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	-70	5	-0.80	1926403670	223505	28.53	8720	8770	8480	11330	6110	8720	8618.61	3.05	18982	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	900	11.16	1.02	12	2.15	775.00	8503.00	15420	20240823	-43.90	5000	20240419	73.00	10750	-19.53	20250203	7260	19.15	20250102	15420	-43.90	20240823	5000	73.00	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
53	20250220	130453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	-60	5	-0.69	1669529340	193730	24.73	8720	8770	8480	11330	6110	8720	8617.29	3.05	10825	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	902	11.17	1.02	12	1.86	775.00	8503.00	15420	20240823	-43.84	5000	20240419	73.20	10750	-19.44	20250203	7260	19.28	20250102	15420	-43.84	20240823	5000	73.20	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
54	20250220	120454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	-70	5	-0.80	1469498460	170625	21.78	8720	8770	8480	11330	6110	8720	8611.81	3.05	2836	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	900	11.16	1.02	12	1.64	775.00	8503.00	15420	20240823	-43.90	5000	20240419	73.00	10750	-19.53	20250203	7260	19.15	20250102	15420	-43.90	20240823	5000	73.00	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
55	20250220	110454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-110	5	-1.26	1220304790	141685	18.09	8720	8770	8480	11330	6110	8720	8612.04	3.05	-5856	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	896	11.11	1.01	12	1.36	775.00	8503.00	15420	20240823	-44.16	5000	20240419	72.20	10750	-19.91	20250203	7260	18.60	20250102	15420	-44.16	20240823	5000	72.20	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
56	20250220	100453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	-180	5	-2.06	836654000	96742	12.35	8720	8770	8510	11330	6110	8720	8647.55	3.05	-3849	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	889	11.02	1.00	12	0.93	775.00	8503.00	15420	20240823	-44.62	5000	20240419	70.80	10750	-20.56	20250203	7260	17.63	20250102	15420	-44.62	20240823	5000	70.80	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
57	20250220	090455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	10	2	0.11	188287310	21595	2.76	8720	8770	8650	11330	6110	8720	8718.98	3.05	2189	9400	9060	8750	8410	8100	9230	8580	52	2610	500	5400	10	1	10410400	909	11.26	1.03	12	0.21	775.00	8503.00	15420	20240823	-43.39	5000	20240419	74.60	10750	-18.79	20250203	7260	20.25	20250102	15420	-43.39	20240823	5000	74.60	20240419	5.91	N	039610	500	52 억	317667	N	N	0	N	N
58	20250219	160452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	260	2	3.07	6737133930	771997	434.37	8480	9090	8440	10990	5930	8460	8726.90	3.24	-19139	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	908	11.25	1.03	12	7.42	775.00	8503.00	15420	20240823	-43.45	5000	20240419	74.40	10750	-18.88	20250203	7260	20.11	20250102	15420	-43.45	20240823	5000	74.40	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
59	20250219	150453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	220	2	2.60	6530437600	748249	421.01	8480	9090	8440	10990	5930	8460	8727.63	3.24	-21850	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	904	11.20	1.02	12	7.19	775.00	8503.00	15420	20240823	-43.71	5000	20240419	73.60	10750	-19.26	20250203	7260	19.56	20250102	15420	-43.71	20240823	5000	73.60	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
60	20250219	140451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	220	2	2.60	6198341180	709989	399.48	8480	9090	8440	10990	5930	8460	8730.20	3.24	-32888	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	904	11.20	1.02	12	6.82	775.00	8503.00	15420	20240823	-43.71	5000	20240419	73.60	10750	-19.26	20250203	7260	19.56	20250102	15420	-43.71	20240823	5000	73.60	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
61	20250219	130452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	250	2	2.96	5810957410	665388	374.38	8480	9090	8440	10990	5930	8460	8733.19	3.24	-41484	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	907	11.24	1.02	12	6.39	775.00	8503.00	15420	20240823	-43.51	5000	20240419	74.20	10750	-18.98	20250203	7260	19.97	20250102	15420	-43.51	20240823	5000	74.20	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
62	20250219	120451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	240	2	2.84	5589377680	639879	360.03	8480	9090	8440	10990	5930	8460	8735.06	3.24	-43024	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	906	11.23	1.02	12	6.15	775.00	8503.00	15420	20240823	-43.58	5000	20240419	74.00	10750	-19.07	20250203	7260	19.83	20250102	15420	-43.58	20240823	5000	74.00	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
63	20250219	110452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	240	2	2.84	4670071310	533536	300.20	8480	9090	8440	10990	5930	8460	8753.07	3.24	-73483	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	906	11.23	1.02	12	5.13	775.00	8503.00	15420	20240823	-43.58	5000	20240419	74.00	10750	-19.07	20250203	7260	19.83	20250102	15420	-43.58	20240823	5000	74.00	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
64	20250219	100451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	100	2	1.18	625439830	73666	41.45	8480	8560	8440	10990	5930	8460	8490.22	3.24	-5538	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	891	11.05	1.01	12	0.71	775.00	8503.00	15420	20240823	-44.49	5000	20240419	71.20	10750	-20.37	20250203	7260	17.91	20250102	15420	-44.49	20240823	5000	71.20	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
65	20250219	090453	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	10	2	0.12	64514340	7618	4.29	8480	8500	8460	10990	5930	8460	8468.69	3.24	-3403	8606	8532	8416	8342	8226	8570	8380	52	2530	500	5240	10	1	10410400	882	10.93	1.00	12	0.07	775.00	8503.00	15420	20240823	-45.07	5000	20240419	69.40	10750	-21.21	20250203	7260	16.67	20250102	15420	-45.07	20240823	5000	69.40	20240419	6.10	N	039610	500	52 억	336928	N	N	0	N	N
66	20250218	160451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	60	2	0.71	1481374240	176168	55.95	8400	8490	8300	10920	5880	8400	8408.84	2.83	31172	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	881	10.92	0.99	12	1.69	775.00	8503.00	15420	20240823	-45.14	5000	20240419	69.20	10750	-21.30	20250203	7260	16.53	20250102	15420	-45.14	20240823	5000	69.20	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
67	20250218	150451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	40	2	0.48	1393770340	165799	52.65	8400	8490	8300	10920	5880	8400	8406.39	2.83	27855	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	879	10.89	0.99	12	1.59	775.00	8503.00	15420	20240823	-45.27	5000	20240419	68.80	10750	-21.49	20250203	7260	16.25	20250102	15420	-45.27	20240823	5000	68.80	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
68	20250218	140451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	30	2	0.36	1152534170	137190	43.57	8400	8490	8300	10920	5880	8400	8401.01	2.83	17609	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	878	10.88	0.99	12	1.32	775.00	8503.00	15420	20240823	-45.33	5000	20240419	68.60	10750	-21.58	20250203	7260	16.12	20250102	15420	-45.33	20240823	5000	68.60	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
69	20250218	130450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	40	2	0.48	1053654900	125462	39.84	8400	8490	8300	10920	5880	8400	8398.20	2.83	16798	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	879	10.89	0.99	12	1.21	775.00	8503.00	15420	20240823	-45.27	5000	20240419	68.80	10750	-21.49	20250203	7260	16.25	20250102	15420	-45.27	20240823	5000	68.80	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
70	20250218	120451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	20	2	0.24	903773350	107687	34.20	8400	8490	8300	10920	5880	8400	8392.59	2.83	15386	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	877	10.86	0.99	12	1.03	775.00	8503.00	15420	20240823	-45.40	5000	20240419	68.40	10750	-21.67	20250203	7260	15.98	20250102	15420	-45.40	20240823	5000	68.40	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
71	20250218	110451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	30	2	0.36	756443910	90173	28.64	8400	8490	8300	10920	5880	8400	8388.79	2.83	9934	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	878	10.88	0.99	12	0.87	775.00	8503.00	15420	20240823	-45.33	5000	20240419	68.60	10750	-21.58	20250203	7260	16.12	20250102	15420	-45.33	20240823	5000	68.60	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
72	20250218	100450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	0	3	0.00	532340930	63535	20.18	8400	8490	8300	10920	5880	8400	8378.67	2.83	6450	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	874	10.84	0.99	12	0.61	775.00	8503.00	15420	20240823	-45.53	5000	20240419	68.00	10750	-21.86	20250203	7260	15.70	20250102	15420	-45.53	20240823	5000	68.00	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
73	20250218	090451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-80	5	-0.95	113302000	13560	4.31	8400	8410	8320	10920	5880	8400	8355.26	2.83	-3197	8746	8572	8346	8172	7946	8660	8260	52	2520	500	5200	10	1	10410400	866	10.74	0.98	12	0.13	775.00	8503.00	15420	20240823	-46.04	5000	20240419	66.40	10750	-22.60	20250203	7260	14.60	20250102	15420	-46.04	20240823	5000	66.40	20240419	6.07	N	039610	500	52 억	294327	N	N	0	N	N
74	20250217	160450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	300	2	3.70	2597818280	312330	129.43	8140	8520	8120	10530	5670	8100	8317.52	1.89	94555	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	874	10.84	0.99	12	3.00	775.00	8503.00	15420	20240823	-45.53	5000	20240419	68.00	10750	-21.86	20250203	7260	15.70	20250102	15420	-45.53	20240823	5000	68.00	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
75	20250217	150449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8360	260	2	3.21	2463702900	296340	122.80	8140	8520	8120	10530	5670	8100	8313.78	1.89	89497	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	870	10.79	0.98	12	2.85	775.00	8503.00	15420	20240823	-45.78	5000	20240419	67.20	10750	-22.23	20250203	7260	15.15	20250102	15420	-45.78	20240823	5000	67.20	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
76	20250217	140449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	220	2	2.72	1612695180	195019	80.81	8140	8340	8120	10530	5670	8100	8269.43	1.89	70248	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	866	10.74	0.98	12	1.87	775.00	8503.00	15420	20240823	-46.04	5000	20240419	66.40	10750	-22.60	20250203	7260	14.60	20250102	15420	-46.04	20240823	5000	66.40	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
77	20250217	130451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	200	2	2.47	1412903190	170938	70.84	8140	8340	8120	10530	5670	8100	8265.60	1.89	61408	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	864	10.71	0.98	12	1.64	775.00	8503.00	15420	20240823	-46.17	5000	20240419	66.00	10750	-22.79	20250203	7260	14.33	20250102	15420	-46.17	20240823	5000	66.00	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
78	20250217	120452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	210	2	2.59	1234711380	149506	61.95	8140	8330	8120	10530	5670	8100	8258.62	1.89	59510	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	865	10.72	0.98	12	1.44	775.00	8503.00	15420	20240823	-46.11	5000	20240419	66.20	10750	-22.70	20250203	7260	14.46	20250102	15420	-46.11	20240823	5000	66.20	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
79	20250217	110450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	220	2	2.72	1049714460	127235	52.73	8140	8330	8120	10530	5670	8100	8250.21	1.89	53164	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	866	10.74	0.98	12	1.22	775.00	8503.00	15420	20240823	-46.04	5000	20240419	66.40	10750	-22.60	20250203	7260	14.60	20250102	15420	-46.04	20240823	5000	66.40	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
80	20250217	100448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	190	2	2.35	696811870	84704	35.10	8140	8290	8120	10530	5670	8100	8226.45	1.89	35955	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	863	10.70	0.97	12	0.81	775.00	8503.00	15420	20240823	-46.24	5000	20240419	65.80	10750	-22.88	20250203	7260	14.19	20250102	15420	-46.24	20240823	5000	65.80	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
81	20250217	090449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	50	2	0.62	58286870	7153	2.96	8140	8180	8120	10530	5670	8100	8148.66	1.89	2852	8366	8232	8166	8032	7966	8200	8000	52	2430	500	5020	10	1	10410400	848	10.52	0.96	12	0.07	775.00	8503.00	15420	20240823	-47.15	5000	20240419	63.00	10750	-24.19	20250203	7260	12.26	20250102	15420	-47.15	20240823	5000	63.00	20240419	6.10	N	039610	500	52 억	197233	N	N	0	N	N
82	20250214	160447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	-140	5	-1.70	1934085080	237011	65.79	8240	8300	8100	10710	5770	8240	8160.47	1.99	-10358	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	843	10.45	0.95	12	2.28	775.00	8503.00	15420	20240823	-47.47	5000	20240419	62.00	10750	-24.65	20250203	7260	11.57	20250102	15420	-47.47	20240823	5000	62.00	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
83	20250214	150446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	-110	5	-1.33	1756753620	215140	59.72	8240	8300	8100	10710	5770	8240	8165.63	1.99	-8685	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	846	10.49	0.96	12	2.07	775.00	8503.00	15420	20240823	-47.28	5000	20240419	62.60	10750	-24.37	20250203	7260	11.98	20250102	15420	-47.28	20240823	5000	62.60	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
84	20250214	140447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-60	5	-0.73	1471592370	180101	49.99	8240	8300	8100	10710	5770	8240	8170.93	1.99	-500	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	852	10.55	0.96	12	1.73	775.00	8503.00	15420	20240823	-46.95	5000	20240419	63.60	10750	-23.91	20250203	7260	12.67	20250102	15420	-46.95	20240823	5000	63.60	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
85	20250214	130449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	-50	5	-0.61	1334660900	163354	45.34	8240	8300	8100	10710	5770	8240	8170.36	1.99	-1786	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	853	10.57	0.96	12	1.57	775.00	8503.00	15420	20240823	-46.89	5000	20240419	63.80	10750	-23.81	20250203	7260	12.81	20250102	15420	-46.89	20240823	5000	63.80	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
86	20250214	120447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	-100	5	-1.21	1175309010	143812	39.92	8240	8300	8100	10710	5770	8240	8172.54	1.99	-2419	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	847	10.50	0.96	12	1.38	775.00	8503.00	15420	20240823	-47.21	5000	20240419	62.80	10750	-24.28	20250203	7260	12.12	20250102	15420	-47.21	20240823	5000	62.80	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
87	20250214	110445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-90	5	-1.09	1071845030	131118	36.39	8240	8300	8100	10710	5770	8240	8174.66	1.99	-3410	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	848	10.52	0.96	12	1.26	775.00	8503.00	15420	20240823	-47.15	5000	20240419	63.00	10750	-24.19	20250203	7260	12.26	20250102	15420	-47.15	20240823	5000	63.00	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
88	20250214	100447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	-110	5	-1.33	691070320	84473	23.45	8240	8290	8110	10710	5770	8240	8180.96	1.99	-592	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	846	10.49	0.96	12	0.81	775.00	8503.00	15420	20240823	-47.28	5000	20240419	62.60	10750	-24.37	20250203	7260	11.98	20250102	15420	-47.28	20240823	5000	62.60	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
89	20250214	090448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	0	3	0.00	109162790	13275	3.68	8240	8290	8190	10710	5770	8240	8223.19	1.99	481	8526	8382	8216	8072	7906	8455	8145	52	2470	500	5100	10	1	10410400	858	10.63	0.97	12	0.13	775.00	8503.00	15420	20240823	-46.56	5000	20240419	64.80	10750	-23.35	20250203	7260	13.50	20250102	15420	-46.56	20240823	5000	64.80	20240419	6.29	N	039610	500	52 억	207057	N	N	35	N	N
90	20250213	160443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	190	2	2.36	2934749810	357836	166.03	8070	8360	8050	10460	5640	8050	8201.37	1.43	53614	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	858	10.63	0.97	12	3.44	775.00	8503.00	15420	20240823	-46.56	5000	20240419	64.80	10750	-23.35	20250203	7260	13.50	20250102	15420	-46.56	20240823	5000	64.80	20240419	6.63	N	039610	500	52 억	148935	N	N	35	N	N
91	20250213	150443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	200	2	2.48	2729423670	332871	154.44	8070	8360	8050	10460	5640	8050	8199.64	1.43	51975	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	859	10.65	0.97	12	3.20	775.00	8503.00	15420	20240823	-46.50	5000	20240419	65.00	10750	-23.26	20250203	7260	13.64	20250102	15420	-46.50	20240823	5000	65.00	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
92	20250213	140443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	200	2	2.48	2487870820	303596	140.86	8070	8360	8050	10460	5640	8050	8194.68	1.43	48435	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	859	10.65	0.97	12	2.92	775.00	8503.00	15420	20240823	-46.50	5000	20240419	65.00	10750	-23.26	20250203	7260	13.64	20250102	15420	-46.50	20240823	5000	65.00	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
93	20250213	130443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8230	180	2	2.24	2263385210	276306	128.20	8070	8360	8050	10460	5640	8050	8191.59	1.43	51314	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	857	10.62	0.97	12	2.65	775.00	8503.00	15420	20240823	-46.63	5000	20240419	64.60	10750	-23.44	20250203	7260	13.36	20250102	15420	-46.63	20240823	5000	64.60	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
94	20250213	120444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	230	2	2.86	1952252810	238491	110.65	8070	8360	8050	10460	5640	8050	8185.86	1.43	47137	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	862	10.68	0.97	12	2.29	775.00	8503.00	15420	20240823	-46.30	5000	20240419	65.60	10750	-22.98	20250203	7260	14.05	20250102	15420	-46.30	20240823	5000	65.60	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
95	20250213	110440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8190	140	2	1.74	1136180620	139685	64.81	8070	8210	8050	10460	5640	8050	8133.88	1.43	27636	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	853	10.57	0.96	12	1.34	775.00	8503.00	15420	20240823	-46.89	5000	20240419	63.80	10750	-23.81	20250203	7260	12.81	20250102	15420	-46.89	20240823	5000	63.80	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
96	20250213	100444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	100	2	1.24	790547820	97248	45.12	8070	8210	8050	10460	5640	8050	8129.19	1.43	20552	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	848	10.52	0.96	12	0.93	775.00	8503.00	15420	20240823	-47.15	5000	20240419	63.00	10750	-24.19	20250203	7260	12.26	20250102	15420	-47.15	20240823	5000	63.00	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
97	20250213	090442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8120	70	2	0.87	207170390	25565	11.86	8070	8160	8050	10460	5640	8050	8103.67	1.43	-861	8156	8102	8016	7962	7876	8130	7990	52	2410	500	4990	10	1	10410400	845	10.48	0.95	12	0.25	775.00	8503.00	15420	20240823	-47.34	5000	20240419	62.40	10750	-24.47	20250203	7260	11.85	20250102	15420	-47.34	20240823	5000	62.40	20240419	6.63	N	039610	500	52 억	148935	N	N	0	N	N
98	20250212	160440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	10	2	0.12	1678550600	209622	27.24	8000	8070	7930	10450	5630	8040	8007.38	1.24	18309	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	838	10.39	0.95	12	2.01	775.00	8503.00	15420	20240823	-47.80	5000	20240419	61.00	10750	-25.12	20250203	7260	10.88	20250102	15420	-47.80	20240823	5000	61.00	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
99	20250212	150440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8060	20	2	0.25	1536088030	191921	24.94	8000	8070	7930	10450	5630	8040	8003.75	1.24	17568	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	839	10.40	0.95	12	1.84	775.00	8503.00	15420	20240823	-47.73	5000	20240419	61.20	10750	-25.02	20250203	7260	11.02	20250102	15420	-47.73	20240823	5000	61.20	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
100	20250212	140441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8020	-20	5	-0.25	1205554360	150701	19.58	8000	8060	7930	10450	5630	8040	7999.64	1.24	127	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	835	10.35	0.94	12	1.45	775.00	8503.00	15420	20240823	-47.99	5000	20240419	60.40	10750	-25.40	20250203	7260	10.47	20250102	15420	-47.99	20240823	5000	60.40	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
101	20250212	130441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-40	5	-0.50	1037218210	129664	16.85	8000	8060	7930	10450	5630	8040	7999.28	1.24	-4834	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	833	10.32	0.94	12	1.25	775.00	8503.00	15420	20240823	-48.12	5000	20240419	60.00	10750	-25.58	20250203	7260	10.19	20250102	15420	-48.12	20240823	5000	60.00	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
102	20250212	120440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	-60	5	-0.75	892312240	111549	14.50	8000	8060	7930	10450	5630	8040	7999.28	1.24	-7868	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	831	10.30	0.94	12	1.07	775.00	8503.00	15420	20240823	-48.25	5000	20240419	59.60	10750	-25.77	20250203	7260	9.92	20250102	15420	-48.25	20240823	5000	59.60	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
103	20250212	110440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-10	5	-0.12	681681850	85231	11.08	8000	8060	7930	10450	5630	8040	7998.05	1.24	-8525	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	836	10.36	0.94	12	0.82	775.00	8503.00	15420	20240823	-47.92	5000	20240419	60.60	10750	-25.30	20250203	7260	10.61	20250102	15420	-47.92	20240823	5000	60.60	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
104	20250212	100440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7990	-50	5	-0.62	523030790	65460	8.51	8000	8060	7930	10450	5630	8040	7990.08	1.24	-14054	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	832	10.31	0.94	12	0.63	775.00	8503.00	15420	20240823	-48.18	5000	20240419	59.80	10750	-25.67	20250203	7260	10.06	20250102	15420	-48.18	20240823	5000	59.80	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
105	20250212	090443	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	-60	5	-0.75	74360530	9332	1.21	8000	8040	7940	10450	5630	8040	7968.34	1.24	-3050	8486	8262	8006	7782	7526	8375	7895	52	2410	500	4980	10	1	10410400	831	10.30	0.94	12	0.09	775.00	8503.00	15420	20240823	-48.25	5000	20240419	59.60	10750	-25.77	20250203	7260	9.92	20250102	15420	-48.25	20240823	5000	59.60	20240419	6.64	N	039610	500	52 억	128703	N	N	0	N	N
106	20250211	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8040	180	2	2.29	6139546290	763414	197.62	7860	8230	7750	10210	5510	7860	8042.44	0.86	41131	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	837	10.37	0.95	12	7.33	775.00	8503.00	15420	20240823	-47.86	5000	20240419	60.80	10750	-25.21	20250203	7260	10.74	20250102	15420	-47.86	20240823	5000	60.80	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
107	20250211	150441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	170	2	2.16	5962715650	741425	191.93	7860	8230	7750	10210	5510	7860	8042.46	0.86	36413	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	836	10.36	0.94	12	7.12	775.00	8503.00	15420	20240823	-47.92	5000	20240419	60.60	10750	-25.30	20250203	7260	10.61	20250102	15420	-47.92	20240823	5000	60.60	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
108	20250211	140441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	170	2	2.16	5606868320	697131	180.46	7860	8230	7750	10210	5510	7860	8043.01	0.86	26351	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	836	10.36	0.94	12	6.70	775.00	8503.00	15420	20240823	-47.92	5000	20240419	60.60	10750	-25.30	20250203	7260	10.61	20250102	15420	-47.92	20240823	5000	60.60	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
109	20250211	130439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8060	200	2	2.54	5298738940	658707	170.52	7860	8230	7750	10210	5510	7860	8044.40	0.86	25685	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	839	10.40	0.95	12	6.33	775.00	8503.00	15420	20240823	-47.73	5000	20240419	61.20	10750	-25.02	20250203	7260	11.02	20250102	15420	-47.73	20240823	5000	61.20	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
110	20250211	120440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8070	210	2	2.67	4944669550	614645	159.11	7860	8230	7750	10210	5510	7860	8045.03	0.86	19149	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	840	10.41	0.95	12	5.90	775.00	8503.00	15420	20240823	-47.67	5000	20240419	61.40	10750	-24.93	20250203	7260	11.16	20250102	15420	-47.67	20240823	5000	61.40	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
111	20250211	110440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	280	2	3.56	3358554860	420295	108.80	7860	8180	7750	10210	5510	7860	7991.23	0.86	-4703	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	847	10.50	0.96	12	4.04	775.00	8503.00	15420	20240823	-47.21	5000	20240419	62.80	10750	-24.28	20250203	7260	12.12	20250102	15420	-47.21	20240823	5000	62.80	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
112	20250211	100441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	120	2	1.53	1340321720	169518	43.88	7860	8040	7750	10210	5510	7860	7906.91	0.86	-5555	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	831	10.30	0.94	12	1.63	775.00	8503.00	15420	20240823	-48.25	5000	20240419	59.60	10750	-25.77	20250203	7260	9.92	20250102	15420	-48.25	20240823	5000	59.60	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
113	20250211	090442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7780	-80	5	-1.02	170643310	21817	5.65	7860	7890	7750	10210	5510	7860	7819.93	0.86	4369	8186	8022	7876	7712	7566	7950	7640	52	2350	500	4870	10	1	10410400	810	10.04	0.91	12	0.21	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	10750	-27.63	20250203	7260	7.16	20250102	15420	-49.55	20240823	5000	55.60	20240419	6.43	N	039610	500	52 억	89155	N	N	0	N	N
114	20250210	160438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	-120	5	-1.50	2950450200	374189	16.52	8000	8040	7730	10370	5590	7980	7884.92	0.67	19740	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	818	10.14	0.92	12	3.59	775.00	8503.00	15420	20240823	-49.03	5000	20240419	57.20	10750	-26.88	20250203	7260	8.26	20250102	15420	-49.03	20240823	5000	57.20	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
115	20250210	150438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	-150	5	-1.88	2782032040	352757	15.57	8000	8040	7730	10370	5590	7980	7886.50	0.67	22934	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	815	10.10	0.92	12	3.39	775.00	8503.00	15420	20240823	-49.22	5000	20240419	56.60	10750	-27.16	20250203	7260	7.85	20250102	15420	-49.22	20240823	5000	56.60	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
116	20250210	140438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	-100	5	-1.25	2389012940	302830	13.37	8000	8040	7730	10370	5590	7980	7888.91	0.67	24771	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	820	10.17	0.93	12	2.91	775.00	8503.00	15420	20240823	-48.90	5000	20240419	57.60	10750	-26.70	20250203	7260	8.54	20250102	15420	-48.90	20240823	5000	57.60	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
117	20250210	130439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-80	5	-1.00	2187250380	277239	12.24	8000	8040	7730	10370	5590	7980	7889.35	0.67	23143	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	822	10.19	0.93	12	2.66	775.00	8503.00	15420	20240823	-48.77	5000	20240419	58.00	10750	-26.51	20250203	7260	8.82	20250102	15420	-48.77	20240823	5000	58.00	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
118	20250210	120436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	-80	5	-1.00	1983659710	251431	11.10	8000	8040	7730	10370	5590	7980	7889.43	0.67	18007	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	822	10.19	0.93	12	2.42	775.00	8503.00	15420	20240823	-48.77	5000	20240419	58.00	10750	-26.51	20250203	7260	8.82	20250102	15420	-48.77	20240823	5000	58.00	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
119	20250210	110436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7910	-70	5	-0.88	1731336610	219461	9.69	8000	8040	7730	10370	5590	7980	7888.98	0.67	16206	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	823	10.21	0.93	12	2.11	775.00	8503.00	15420	20240823	-48.70	5000	20240419	58.20	10750	-26.42	20250203	7260	8.95	20250102	15420	-48.70	20240823	5000	58.20	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
120	20250210	100434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	20	2	0.25	1315584050	167109	7.38	8000	8030	7730	10370	5590	7980	7872.51	0.67	24563	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	833	10.32	0.94	12	1.61	775.00	8503.00	15420	20240823	-48.12	5000	20240419	60.00	10750	-25.58	20250203	7260	10.19	20250102	15420	-48.12	20240823	5000	60.00	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
121	20250210	090434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7780	-200	5	-2.51	264075310	33342	1.47	8000	8030	7770	10370	5590	7980	7919.93	0.67	-547	8580	8280	7990	7690	7400	8430	7840	52	2390	500	4940	10	1	10410400	810	10.04	0.91	12	0.32	775.00	8503.00	15420	20240823	-49.55	5000	20240419	55.60	10750	-27.63	20250203	7260	7.16	20250102	15420	-49.55	20240823	5000	55.60	20240419	7.04	N	039610	500	52 억	69640	N	N	1	N	N
122	20250207	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7980	-1550	5	-16.26	17989085370	2249021	121.69	7740	8290	7700	12380	6680	9530	7998.67	1.70	-101981	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	831	10.30	0.94	12	21.60	775.00	8503.00	15420	20240823	-48.25	5000	20240419	59.60	10750	-25.77	20250203	7260	9.92	20250102	15420	-48.25	20240823	5000	59.60	20240419	7.09	N	039610	500	52 억	177278	N	N	1	N	N
123	20250207	150433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8020	-1510	5	-15.84	17487322410	2186301	118.30	7740	8290	7700	12380	6680	9530	7998.59	1.70	-98237	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	835	10.35	0.94	12	21.00	775.00	8503.00	15420	20240823	-47.99	5000	20240419	60.40	10750	-25.40	20250203	7260	10.47	20250102	15420	-47.99	20240823	5000	60.40	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
124	20250207	140431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-1500	5	-15.74	16430333260	2053963	111.14	7740	8290	7700	12380	6680	9530	7999.33	1.70	-73776	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	836	10.36	0.94	12	19.73	775.00	8503.00	15420	20240823	-47.92	5000	20240419	60.60	10750	-25.30	20250203	7260	10.61	20250102	15420	-47.92	20240823	5000	60.60	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
125	20250207	130431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8040	-1490	5	-15.63	15615507850	1952482	105.65	7740	8290	7700	12380	6680	9530	7997.77	1.70	-61512	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	837	10.37	0.95	12	18.76	775.00	8503.00	15420	20240823	-47.86	5000	20240419	60.80	10750	-25.21	20250203	7260	10.74	20250102	15420	-47.86	20240823	5000	60.80	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
126	20250207	120430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-1480	5	-15.53	14935664740	1868308	101.09	7740	8290	7700	12380	6680	9530	7994.22	1.70	-46008	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	838	10.39	0.95	12	17.95	775.00	8503.00	15420	20240823	-47.80	5000	20240419	61.00	10750	-25.12	20250203	7260	10.88	20250102	15420	-47.80	20240823	5000	61.00	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
127	20250207	110430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8060	-1470	5	-15.42	13394196680	1675671	90.67	7740	8290	7700	12380	6680	9530	7993.33	1.70	-20263	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	839	10.40	0.95	12	16.10	775.00	8503.00	15420	20240823	-47.73	5000	20240419	61.20	10750	-25.02	20250203	7260	11.02	20250102	15420	-47.73	20240823	5000	61.20	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
128	20250207	100430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	-1420	5	-14.90	11717878670	1468355	79.45	7740	8290	7700	12380	6680	9530	7980.28	1.70	-24233	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	844	10.46	0.95	12	14.10	775.00	8503.00	15420	20240823	-47.41	5000	20240419	62.20	10750	-24.56	20250203	7260	11.71	20250102	15420	-47.41	20240823	5000	62.20	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
129	20250207	090433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7950	-1580	5	-16.58	3592320290	462126	25.01	7740	7950	7700	12380	6680	9530	7773.47	1.70	12851	10530	10030	9570	9070	8610	10280	9320	52	2850	500	5900	10	1	10410400	828	10.26	0.93	12	4.44	775.00	8503.00	15420	20240823	-48.44	5000	20240419	59.00	10750	-26.05	20250203	7260	9.50	20250102	15420	-48.44	20240823	5000	59.00	20240419	7.09	N	039610	500	52 억	177278	N	N	0	N	N
130	20250206	160422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	180	2	1.93	17313515460	1780291	297.85	9300	10070	9110	12150	6550	9350	9725.53	1.28	43565	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	992	12.30	1.12	12	17.10	775.00	8503.00	15420	20240823	-38.20	5000	20240419	90.60	10750	-11.35	20250203	7260	31.27	20250102	15420	-38.20	20240823	5000	90.60	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
131	20250206	150423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	200	2	2.14	16983908170	1745736	292.07	9300	10070	9110	12150	6550	9350	9728.98	1.28	50127	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	994	12.32	1.12	12	16.77	775.00	8503.00	15420	20240823	-38.07	5000	20240419	91.00	10750	-11.16	20250203	7260	31.54	20250102	15420	-38.07	20240823	5000	91.00	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
132	20250206	140425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	250	2	2.67	15992953320	1642164	274.74	9300	10070	9110	12150	6550	9350	9739.15	1.28	43530	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	999	12.39	1.13	12	15.77	775.00	8503.00	15420	20240823	-37.74	5000	20240419	92.00	10750	-10.70	20250203	7260	32.23	20250102	15420	-37.74	20240823	5000	92.00	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
133	20250206	130423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	380	2	4.06	13446596960	1381425	231.12	9300	10070	9110	12150	6550	9350	9734.09	1.28	-4384	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	1013	12.55	1.14	12	13.27	775.00	8503.00	15420	20240823	-36.90	5000	20240419	94.60	10750	-9.49	20250203	7260	34.02	20250102	15420	-36.90	20240823	5000	94.60	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
134	20250206	120421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9700	350	2	3.74	12324816930	1265457	211.72	9300	10070	9110	12150	6550	9350	9739.68	1.28	-15408	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	1010	12.52	1.14	12	12.16	775.00	8503.00	15420	20240823	-37.09	5000	20240419	94.00	10750	-9.77	20250203	7260	33.61	20250102	15420	-37.09	20240823	5000	94.00	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
135	20250206	110415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-60	5	-0.64	1680366860	182002	30.45	9300	9330	9110	12150	6550	9350	9232.14	1.28	15587	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	967	11.99	1.09	12	1.75	775.00	8503.00	15420	20240823	-39.75	5000	20240419	85.80	10750	-13.58	20250203	7260	27.96	20250102	15420	-39.75	20240823	5000	85.80	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
136	20250206	100420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-80	5	-0.86	1332970660	144553	24.18	9300	9330	9110	12150	6550	9350	9220.57	1.28	8267	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	965	11.96	1.09	12	1.39	775.00	8503.00	15420	20240823	-39.88	5000	20240419	85.40	10750	-13.77	20250203	7260	27.69	20250102	15420	-39.88	20240823	5000	85.40	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
137	20250206	090422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-160	5	-1.71	424351820	46045	7.70	9300	9300	9110	12150	6550	9350	9213.52	1.28	-3930	9776	9562	9406	9192	9036	9485	9115	52	2800	500	5790	10	1	10410400	957	11.86	1.08	12	0.44	775.00	8503.00	15420	20240823	-40.40	5000	20240419	83.80	10750	-14.51	20250203	7260	26.58	20250102	15420	-40.40	20240823	5000	83.80	20240419	6.80	N	039610	500	52 억	133123	N	N	0	N	N
138	20250205	160417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	-50	5	-0.53	5522402870	584352	53.10	9450	9620	9250	12220	6580	9400	9450.89	1.09	17175	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	973	12.06	1.10	12	5.61	775.00	8503.00	15420	20240823	-39.36	5000	20240419	87.00	10750	-13.02	20250203	7260	28.79	20250102	15420	-39.36	20240823	5000	87.00	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
139	20250205	150419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-30	5	-0.32	5186203760	548396	49.83	9450	9620	9250	12220	6580	9400	9457.21	1.09	7064	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	975	12.09	1.10	12	5.27	775.00	8503.00	15420	20240823	-39.23	5000	20240419	87.40	10750	-12.84	20250203	7260	29.06	20250102	15420	-39.23	20240823	5000	87.40	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
140	20250205	140419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	0	3	0.00	4703242300	496925	45.15	9450	9620	9250	12220	6580	9400	9464.90	1.09	920	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	979	12.13	1.11	12	4.77	775.00	8503.00	15420	20240823	-39.04	5000	20240419	88.00	10750	-12.56	20250203	7260	29.48	20250102	15420	-39.04	20240823	5000	88.00	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
141	20250205	130419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	80	2	0.85	4456258660	470722	42.77	9450	9620	9250	12220	6580	9400	9467.09	1.09	6785	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	987	12.23	1.11	12	4.52	775.00	8503.00	15420	20240823	-38.52	5000	20240419	89.60	10750	-11.81	20250203	7260	30.58	20250102	15420	-38.52	20240823	5000	89.60	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
142	20250205	120419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	20	2	0.21	3950286160	417420	37.93	9450	9620	9250	12220	6580	9400	9463.82	1.09	7683	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	981	12.15	1.11	12	4.01	775.00	8503.00	15420	20240823	-38.91	5000	20240419	88.40	10750	-12.37	20250203	7260	29.75	20250102	15420	-38.91	20240823	5000	88.40	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
143	20250205	110418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	80	2	0.85	3569441660	377223	34.28	9450	9620	9250	12220	6580	9400	9462.69	1.09	3069	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	987	12.23	1.11	12	3.62	775.00	8503.00	15420	20240823	-38.52	5000	20240419	89.60	10750	-11.81	20250203	7260	30.58	20250102	15420	-38.52	20240823	5000	89.60	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
144	20250205	100421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-110	5	-1.17	2892956730	305395	27.75	9450	9620	9250	12220	6580	9400	9473.22	1.09	416	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	967	11.99	1.09	12	2.93	775.00	8503.00	15420	20240823	-39.75	5000	20240419	85.80	10750	-13.58	20250203	7260	27.96	20250102	15420	-39.75	20240823	5000	85.80	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
145	20250205	090424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	120	2	1.28	571896660	59965	5.45	9450	9620	9440	12220	6580	9400	9540.98	1.09	19397	9973	9686	9543	9256	9113	9615	9185	52	2820	500	5820	10	1	10410400	991	12.28	1.12	12	0.58	775.00	8503.00	15420	20240823	-38.26	5000	20240419	90.40	10750	-11.44	20250203	7260	31.13	20250102	15420	-38.26	20240823	5000	90.40	20240419	5.77	N	039610	500	52 억	113808	N	N	6	N	N
146	20250204	160414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-370	5	-3.79	10355694670	1081147	16.43	9600	9830	9400	12700	6840	9770	9578.66	1.09	1048	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	979	12.13	1.11	12	10.39	775.00	8503.00	15420	20240823	-39.04	5000	20240419	88.00	10750	-12.56	20250203	7260	29.48	20250102	15420	-39.04	20240823	5000	88.00	20240419	5.70	N	039610	500	52 억	113605	N	N	6	N	N
147	20250204	150415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	-330	5	-3.38	9688381710	1010302	15.35	9600	9830	9400	12700	6840	9770	9589.52	1.09	-2961	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	983	12.18	1.11	12	9.70	775.00	8503.00	15420	20240823	-38.78	5000	20240419	88.80	10750	-12.19	20250203	7260	30.03	20250102	15420	-38.78	20240823	5000	88.80	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
148	20250204	140415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-320	5	-3.28	8251551480	858054	13.04	9600	9830	9410	12700	6840	9770	9616.52	1.09	27014	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	984	12.19	1.11	12	8.24	775.00	8503.00	15420	20240823	-38.72	5000	20240419	89.00	10750	-12.09	20250203	7260	30.17	20250102	15420	-38.72	20240823	5000	89.00	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
149	20250204	130414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-150	5	-1.54	6760686880	701052	10.65	9600	9830	9520	12700	6840	9770	9643.56	1.09	85426	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	1001	12.41	1.13	12	6.73	775.00	8503.00	15420	20240823	-37.61	5000	20240419	92.40	10750	-10.51	20250203	7260	32.51	20250102	15420	-37.61	20240823	5000	92.40	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
150	20250204	120419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-180	5	-1.84	6377245650	661038	10.04	9600	9830	9520	12700	6840	9770	9647.25	1.09	84822	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	998	12.37	1.13	12	6.35	775.00	8503.00	15420	20240823	-37.81	5000	20240419	91.80	10750	-10.79	20250203	7260	32.09	20250102	15420	-37.81	20240823	5000	91.80	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
151	20250204	110411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	-160	5	-1.64	5781288960	598787	9.10	9600	9830	9520	12700	6840	9770	9654.93	1.09	88981	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	1000	12.40	1.13	12	5.75	775.00	8503.00	15420	20240823	-37.68	5000	20240419	92.20	10750	-10.60	20250203	7260	32.37	20250102	15420	-37.68	20240823	5000	92.20	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
152	20250204	100414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-150	5	-1.54	4522462790	467433	7.10	9600	9830	9560	12700	6840	9770	9675.02	1.09	84775	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	1001	12.41	1.13	12	4.49	775.00	8503.00	15420	20240823	-37.61	5000	20240419	92.40	10750	-10.51	20250203	7260	32.51	20250102	15420	-37.61	20240823	5000	92.40	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N
153	20250204	090413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	10	2	0.10	1060035840	109132	1.66	9600	9830	9570	12700	6840	9770	9713.13	1.09	20766	11276	10522	9996	9242	8716	10260	8980	52	2930	500	6050	10	1	10410400	1018	12.62	1.15	12	1.05	775.00	8503.00	15420	20240823	-36.58	5000	20240419	95.60	10750	-9.02	20250203	7260	34.71	20250102	15420	-36.58	20240823	5000	95.60	20240419	5.70	N	039610	500	52 억	113605	N	N	144	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History