KissMeData/041440/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160513	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9200	-410	5	-4.27	8153453450	860897	145.39	9610	9900	9180	12490	6730	9610	9470.73	1.89	9658	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1648	25.77	0.90	12	4.81	357.00	10220.00	12060	20250213	-23.71	6100	20240306	50.82	12060	-23.71	20250213	8080	13.86	20250102	12060	-23.71	20250213	6100	50.82	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
3	20250228	150516	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9240	-370	5	-3.85	7633213180	804441	135.86	9610	9900	9180	12490	6730	9610	9488.43	1.89	-5072	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1655	25.88	0.90	12	4.49	357.00	10220.00	12060	20250213	-23.38	6100	20240306	51.48	12060	-23.38	20250213	8080	14.36	20250102	12060	-23.38	20250213	6100	51.48	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
4	20250228	140517	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9250	-360	5	-3.75	6992267710	734974	124.13	9610	9900	9190	12490	6730	9610	9513.27	1.89	-15398	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1657	25.91	0.91	12	4.10	357.00	10220.00	12060	20250213	-23.30	6100	20240306	51.64	12060	-23.30	20250213	8080	14.48	20250102	12060	-23.30	20250213	6100	51.64	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
5	20250228	130515	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9240	-370	5	-3.85	6375108220	668099	112.83	9610	9900	9200	12490	6730	9610	9541.88	1.89	-21253	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1655	25.88	0.90	12	3.73	357.00	10220.00	12060	20250213	-23.38	6100	20240306	51.48	12060	-23.38	20250213	8080	14.36	20250102	12060	-23.38	20250213	6100	51.48	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
6	20250228	120512	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9340	-270	5	-2.81	5617568250	586265	99.01	9610	9900	9310	12490	6730	9610	9581.83	1.89	-42584	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1673	26.16	0.91	12	3.27	357.00	10220.00	12060	20250213	-22.55	6100	20240306	53.11	12060	-22.55	20250213	8080	15.59	20250102	12060	-22.55	20250213	6100	53.11	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
7	20250228	110512	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9370	-240	5	-2.50	5246164770	546596	92.31	9610	9900	9310	12490	6730	9610	9597.82	1.89	-39249	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1679	26.25	0.92	12	3.05	357.00	10220.00	12060	20250213	-22.31	6100	20240306	53.61	12060	-22.31	20250213	8080	15.97	20250102	12060	-22.31	20250213	6100	53.61	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
8	20250228	100512	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9360	-250	5	-2.60	4638926280	481740	81.36	9610	9900	9350	12490	6730	9610	9629.63	1.89	-19652	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1677	26.22	0.92	12	2.69	357.00	10220.00	12060	20250213	-22.39	6100	20240306	53.44	12060	-22.39	20250213	8080	15.84	20250102	12060	-22.39	20250213	6100	53.44	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
9	20250228	090514	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9610	0	3	0.00	764291710	79189	13.37	9610	9780	9580	12490	6730	9610	9652.97	1.89	8412	10216	9912	9756	9452	9296	9835	9375	90	2880	500	6150	10	1	17915944	1722	26.92	0.94	12	0.44	357.00	10220.00	12060	20250213	-20.32	6100	20240306	57.54	12060	-20.32	20250213	8080	18.94	20250102	12060	-20.32	20250213	6100	57.54	20240306	9.98	N	041440	500	89 억	338306	N	N	N	N
10	20250227	160511	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9610	-400	5	-4.00	5641722670	579024	44.18	10060	10060	9600	13010	7010	10010	9741.83	2.15	-47772	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1722	26.92	0.94	12	3.23	357.00	10220.00	12060	20250213	-20.32	6100	20240306	57.54	12060	-20.32	20250213	8080	18.94	20250102	12060	-20.32	20250213	6100	57.54	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
11	20250227	150508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9670	-340	5	-3.40	5179179030	530987	40.51	10060	10060	9600	13010	7010	10010	9751.90	2.15	-46833	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1732	27.09	0.95	12	2.96	357.00	10220.00	12060	20250213	-19.82	6100	20240306	58.52	12060	-19.82	20250213	8080	19.68	20250102	12060	-19.82	20250213	6100	58.52	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
12	20250227	140510	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9690	-320	5	-3.20	4413957080	451892	34.48	10060	10060	9600	13010	7010	10010	9765.53	2.15	-31300	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1736	27.14	0.95	12	2.52	357.00	10220.00	12060	20250213	-19.65	6100	20240306	58.85	12060	-19.65	20250213	8080	19.93	20250102	12060	-19.65	20250213	6100	58.85	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
13	20250227	130509	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9700	-310	5	-3.10	4059131480	415218	31.68	10060	10060	9600	13010	7010	10010	9773.60	2.15	-21499	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1738	27.17	0.95	12	2.32	357.00	10220.00	12060	20250213	-19.57	6100	20240306	59.02	12060	-19.57	20250213	8080	20.05	20250102	12060	-19.57	20250213	6100	59.02	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
14	20250227	120508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9690	-320	5	-3.20	3758171910	384187	29.31	10060	10060	9600	13010	7010	10010	9779.71	2.15	-19732	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1736	27.14	0.95	12	2.14	357.00	10220.00	12060	20250213	-19.65	6100	20240306	58.85	12060	-19.65	20250213	8080	19.93	20250102	12060	-19.65	20250213	6100	58.85	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
15	20250227	110513	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9680	-330	5	-3.30	3551348850	362868	27.69	10060	10060	9600	13010	7010	10010	9784.37	2.15	-15669	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1734	27.11	0.95	12	2.03	357.00	10220.00	12060	20250213	-19.73	6100	20240306	58.69	12060	-19.73	20250213	8080	19.80	20250102	12060	-19.73	20250213	6100	58.69	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
16	20250227	100526	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9650	-360	5	-3.60	2968497390	302779	23.10	10060	10060	9600	13010	7010	10010	9801.38	2.15	-11244	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1729	27.03	0.94	12	1.69	357.00	10220.00	12060	20250213	-19.98	6100	20240306	58.20	12060	-19.98	20250213	8080	19.43	20250102	12060	-19.98	20250213	6100	58.20	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
17	20250227	090525	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9930	-80	5	-0.80	496861390	49778	3.80	10060	10060	9900	13010	7010	10010	9979.03	2.15	-8854	10356	10182	10016	9842	9676	10270	9930	90	3000	500	6400	10	1	17915944	1779	27.82	0.97	12	0.28	357.00	10220.00	12060	20250213	-17.66	6100	20240306	62.79	12060	-17.66	20250213	8080	22.90	20250102	12060	-17.66	20250213	6100	62.79	20240306	9.95	N	041440	500	89 억	385430	N	N	N	N
18	20250226	160509	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10010	350	2	3.62	12992347510	1295436	327.06	9850	10190	9850	12550	6770	9660	10029.36	2.36	-37473	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1793	28.04	0.98	12	7.23	357.00	10220.00	12060	20250213	-17.00	6100	20240306	64.10	12060	-17.00	20250213	8080	23.89	20250102	12060	-17.00	20250213	6100	64.10	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
19	20250226	150511	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10000	340	2	3.52	12630777720	1259220	317.91	9850	10190	9850	12550	6770	9660	10030.64	2.36	-38749	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1792	28.01	0.98	12	7.03	357.00	10220.00	12060	20250213	-17.08	6100	20240306	63.93	12060	-17.08	20250213	8080	23.76	20250102	12060	-17.08	20250213	6100	63.93	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
20	20250226	140510	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10040	380	2	3.93	11875980720	1183730	298.86	9850	10190	9850	12550	6770	9660	10032.68	2.36	-27675	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1799	28.12	0.98	12	6.61	357.00	10220.00	12060	20250213	-16.75	6100	20240306	64.59	12060	-16.75	20250213	8080	24.26	20250102	12060	-16.75	20250213	6100	64.59	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
21	20250226	130508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9980	320	2	3.31	11020972150	1098302	277.29	9850	10190	9850	12550	6770	9660	10034.56	2.36	-30869	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1788	27.96	0.98	12	6.13	357.00	10220.00	12060	20250213	-17.25	6100	20240306	63.61	12060	-17.25	20250213	8080	23.51	20250102	12060	-17.25	20250213	6100	63.61	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
22	20250226	120509	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9970	310	2	3.21	10159969690	1011537	255.38	9850	10190	9850	12550	6770	9660	10044.09	2.36	-22376	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1786	27.93	0.98	12	5.65	357.00	10220.00	12060	20250213	-17.33	6100	20240306	63.44	12060	-17.33	20250213	8080	23.39	20250102	12060	-17.33	20250213	6100	63.44	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
23	20250226	110509	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10020	360	2	3.73	9280247110	923612	233.18	9850	10190	9850	12550	6770	9660	10047.78	2.36	-35434	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1795	28.07	0.98	12	5.16	357.00	10220.00	12060	20250213	-16.92	6100	20240306	64.26	12060	-16.92	20250213	8080	24.01	20250102	12060	-16.92	20250213	6100	64.26	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
24	20250226	100508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10080	420	2	4.35	8282901560	824102	208.06	9850	10190	9850	12550	6770	9660	10050.82	2.36	-35969	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1806	28.24	0.99	12	4.60	357.00	10220.00	12060	20250213	-16.42	6100	20240306	65.25	12060	-16.42	20250213	8080	24.75	20250102	12060	-16.42	20250213	6100	65.25	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
25	20250226	090512	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9980	320	2	3.31	1580607010	158639	40.05	9850	10040	9850	12550	6770	9660	9963.55	2.36	7057	10040	9850	9730	9540	9420	9790	9480	90	2890	500	6180	10	1	17915944	1788	27.96	0.98	12	0.89	357.00	10220.00	12060	20250213	-17.25	6100	20240306	63.61	12060	-17.25	20250213	8080	23.51	20250102	12060	-17.25	20250213	6100	63.61	20240306	9.84	N	041440	500	89 억	423514	N	N	N	N
26	20250225	160506	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9660	-240	5	-2.42	3712880400	380931	43.16	9890	9920	9610	12870	6930	9900	9746.63	2.44	-13804	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1731	27.06	0.95	12	2.13	357.00	10220.00	12060	20250213	-19.90	6100	20240306	58.36	12060	-19.90	20250213	8080	19.55	20250102	12060	-19.90	20250213	6100	58.36	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
27	20250225	150507	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9670	-230	5	-2.32	3381520850	346633	39.27	9890	9920	9610	12870	6930	9900	9754.47	2.44	-19671	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1732	27.09	0.95	12	1.93	357.00	10220.00	12060	20250213	-19.82	6100	20240306	58.52	12060	-19.82	20250213	8080	19.68	20250102	12060	-19.82	20250213	6100	58.52	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
28	20250225	140506	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9680	-220	5	-2.22	3044723080	311798	35.33	9890	9920	9610	12870	6930	9900	9764.15	2.44	-23666	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1734	27.11	0.95	12	1.74	357.00	10220.00	12060	20250213	-19.73	6100	20240306	58.69	12060	-19.73	20250213	8080	19.80	20250102	12060	-19.73	20250213	6100	58.69	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
29	20250225	130508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9660	-240	5	-2.42	2806211560	287185	32.54	9890	9920	9610	12870	6930	9900	9770.51	2.44	-25410	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1731	27.06	0.95	12	1.60	357.00	10220.00	12060	20250213	-19.90	6100	20240306	58.36	12060	-19.90	20250213	8080	19.55	20250102	12060	-19.90	20250213	6100	58.36	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
30	20250225	120505	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9710	-190	5	-1.92	2389960710	244106	27.66	9890	9920	9700	12870	6930	9900	9789.74	2.44	-23397	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1740	27.20	0.95	12	1.36	357.00	10220.00	12060	20250213	-19.49	6100	20240306	59.18	12060	-19.49	20250213	8080	20.17	20250102	12060	-19.49	20250213	6100	59.18	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
31	20250225	110505	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9810	-90	5	-0.91	1838868080	187581	21.25	9890	9920	9720	12870	6930	9900	9801.98	2.44	-3166	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1758	27.48	0.96	12	1.05	357.00	10220.00	12060	20250213	-18.66	6100	20240306	60.82	12060	-18.66	20250213	8080	21.41	20250102	12060	-18.66	20250213	6100	60.82	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
32	20250225	100505	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9840	-60	5	-0.61	1450812010	148008	16.77	9890	9920	9720	12870	6930	9900	9800.87	2.44	7402	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1763	27.56	0.96	12	0.83	357.00	10220.00	12060	20250213	-18.41	6100	20240306	61.31	12060	-18.41	20250213	8080	21.78	20250102	12060	-18.41	20250213	6100	61.31	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
33	20250225	090508	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9850	-50	5	-0.51	485893070	49190	5.57	9890	9920	9800	12870	6930	9900	9876.91	2.44	111	10193	10046	9863	9716	9533	10120	9790	90	2970	500	6330	10	1	17915944	1765	27.59	0.96	12	0.27	357.00	10220.00	12060	20250213	-18.33	6100	20240306	61.48	12060	-18.33	20250213	8080	21.91	20250102	12060	-18.33	20250213	6100	61.48	20240306	9.69	N	041440	500	89 억	437124	N	N	N	N
34	20250224	160503	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9900	260	2	2.70	8494708210	864371	143.54	9710	10010	9680	12530	6750	9640	9829.39	3.04	-108360	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1774	27.73	0.97	12	4.82	357.00	10220.00	12060	20250213	-17.91	6100	20240306	62.30	12060	-17.91	20250213	8080	22.52	20250102	12060	-17.91	20250213	6100	62.30	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
35	20250224	150503	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9870	230	2	2.39	7977698000	812070	134.86	9710	10010	9680	12530	6750	9640	9826.13	3.04	-106393	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1768	27.65	0.97	12	4.53	357.00	10220.00	12060	20250213	-18.16	6100	20240306	61.80	12060	-18.16	20250213	8080	22.15	20250102	12060	-18.16	20250213	6100	61.80	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
36	20250224	140502	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9770	130	2	1.35	7198106700	732478	121.64	9710	10010	9680	12530	6750	9640	9829.58	3.04	-110558	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1750	27.37	0.96	12	4.09	357.00	10220.00	12060	20250213	-18.99	6100	20240306	60.16	12060	-18.99	20250213	8080	20.92	20250102	12060	-18.99	20250213	6100	60.16	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
37	20250224	130503	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9840	200	2	2.07	6513644340	662957	110.10	9710	10010	9680	12530	6750	9640	9827.90	3.04	-88908	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1763	27.56	0.96	12	3.70	357.00	10220.00	12060	20250213	-18.41	6100	20240306	61.31	12060	-18.41	20250213	8080	21.78	20250102	12060	-18.41	20250213	6100	61.31	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
38	20250224	120501	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9820	180	2	1.87	6199801880	631066	104.80	9710	10010	9680	12530	6750	9640	9827.22	3.04	-84024	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1759	27.51	0.96	12	3.52	357.00	10220.00	12060	20250213	-18.57	6100	20240306	60.98	12060	-18.57	20250213	8080	21.53	20250102	12060	-18.57	20250213	6100	60.98	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
39	20250224	110500	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9890	250	2	2.59	5583607650	568533	94.42	9710	10010	9680	12530	6750	9640	9824.23	3.04	-80935	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1772	27.70	0.97	12	3.17	357.00	10220.00	12060	20250213	-17.99	6100	20240306	62.13	12060	-17.99	20250213	8080	22.40	20250102	12060	-17.99	20250213	6100	62.13	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
40	20250224	100459	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9740	100	2	1.04	3403348650	348138	57.81	9710	9920	9680	12530	6750	9640	9779.77	3.04	-80793	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1745	27.28	0.95	12	1.94	357.00	10220.00	12060	20250213	-19.24	6100	20240306	59.67	12060	-19.24	20250213	8080	20.54	20250102	12060	-19.24	20250213	6100	59.67	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
41	20250224	090503	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9710	70	2	0.73	1025757160	105368	17.50	9710	9830	9680	12530	6750	9640	9744.66	3.04	-12890	9973	9806	9693	9526	9413	9750	9470	90	2890	500	6160	10	1	17915944	1740	27.20	0.95	12	0.59	357.00	10220.00	12060	20250213	-19.49	6100	20240306	59.18	12060	-19.49	20250213	8080	20.17	20250102	12060	-19.49	20250213	6100	59.18	20240306	9.78	N	041440	500	89 억	545300	N	N	N	N
42	20250221	160459	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9640	-200	5	-2.03	5678452370	586063	56.99	9700	9860	9580	12790	6890	9840	9689.34	3.13	-15060	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1727	27.00	0.94	12	3.27	357.00	10220.00	12060	20250213	-20.07	6000	20240208	60.67	12060	-20.07	20250213	8080	19.31	20250102	12060	-20.07	20250213	6100	58.03	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
43	20250221	150502	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9640	-200	5	-2.03	5272054620	543877	52.89	9700	9860	9580	12790	6890	9840	9693.47	3.13	-13703	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1727	27.00	0.94	12	3.04	357.00	10220.00	12060	20250213	-20.07	6000	20240208	60.67	12060	-20.07	20250213	8080	19.31	20250102	12060	-20.07	20250213	6100	58.03	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
44	20250221	140501	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9630	-210	5	-2.13	4531439890	466924	45.40	9700	9860	9580	12790	6890	9840	9704.88	3.13	-15693	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1725	26.97	0.94	12	2.61	357.00	10220.00	12060	20250213	-20.15	6000	20240208	60.50	12060	-20.15	20250213	8080	19.18	20250102	12060	-20.15	20250213	6100	57.87	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
45	20250221	130500	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9670	-170	5	-1.73	3936263090	405065	39.39	9700	9860	9580	12790	6890	9840	9717.61	3.13	-20026	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1732	27.09	0.95	12	2.26	357.00	10220.00	12060	20250213	-19.82	6000	20240208	61.17	12060	-19.82	20250213	8080	19.68	20250102	12060	-19.82	20250213	6100	58.52	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
46	20250221	120501	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9700	-140	5	-1.42	3448701560	354585	34.48	9700	9860	9580	12790	6890	9840	9726.02	3.13	-14175	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1738	27.17	0.95	12	1.98	357.00	10220.00	12060	20250213	-19.57	6000	20240208	61.67	12060	-19.57	20250213	8080	20.05	20250102	12060	-19.57	20250213	6100	59.02	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
47	20250221	110459	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9720	-120	5	-1.22	3143070930	323207	31.43	9700	9860	9580	12790	6890	9840	9724.64	3.13	-1672	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1741	27.23	0.95	12	1.80	357.00	10220.00	12060	20250213	-19.40	6000	20240208	62.00	12060	-19.40	20250213	8080	20.30	20250102	12060	-19.40	20250213	6100	59.34	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
48	20250221	100459	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9850	10	2	0.10	2627530170	270271	26.28	9700	9860	9580	12790	6890	9840	9721.83	3.13	2923	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1765	27.59	0.96	12	1.51	357.00	10220.00	12060	20250213	-18.33	6000	20240208	64.17	12060	-18.33	20250213	8080	21.91	20250102	12060	-18.33	20250213	6100	61.48	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
49	20250221	090500	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9700	-140	5	-1.42	653583050	67545	6.57	9700	9750	9580	12790	6890	9840	9676.26	3.13	17038	10260	10050	9910	9700	9560	9980	9630	90	2950	500	6290	10	1	17915944	1738	27.17	0.95	12	0.38	357.00	10220.00	12060	20250213	-19.57	6000	20240208	61.67	12060	-19.57	20250213	8080	20.05	20250102	12060	-19.57	20250213	6100	59.02	20240306	9.24	N	041440	500	89 억	560980	N	N	N	N
50	20250220	160458	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9840	-330	5	-3.24	9959227390	1006541	52.28	10000	10120	9770	13220	7120	10170	9894.55	2.72	74826	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1763	27.56	0.96	12	5.62	357.00	10220.00	12060	20250213	-18.41	5980	20240207	64.55	12060	-18.41	20250213	8080	21.78	20250102	12060	-18.41	20250213	6100	61.31	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
51	20250220	150458	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9860	-310	5	-3.05	9493202370	959190	49.82	10000	10120	9770	13220	7120	10170	9897.02	2.72	69640	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1767	27.62	0.96	12	5.35	357.00	10220.00	12060	20250213	-18.24	5980	20240207	64.88	12060	-18.24	20250213	8080	22.03	20250102	12060	-18.24	20250213	6100	61.64	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
52	20250220	140500	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9910	-260	5	-2.56	8503593120	858761	44.61	10000	10120	9770	13220	7120	10170	9902.07	2.72	42512	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1775	27.76	0.97	12	4.79	357.00	10220.00	12060	20250213	-17.83	5980	20240207	65.72	12060	-17.83	20250213	8080	22.65	20250102	12060	-17.83	20250213	6100	62.46	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
53	20250220	130457	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9910	-260	5	-2.56	7844710210	792249	41.15	10000	10120	9770	13220	7120	10170	9901.72	2.72	55349	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1775	27.76	0.97	12	4.42	357.00	10220.00	12060	20250213	-17.83	5980	20240207	65.72	12060	-17.83	20250213	8080	22.65	20250102	12060	-17.83	20250213	6100	62.46	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
54	20250220	120457	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9900	-270	5	-2.65	7351642220	742428	38.57	10000	10120	9770	13220	7120	10170	9902.05	2.72	62282	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1774	27.73	0.97	12	4.14	357.00	10220.00	12060	20250213	-17.91	5980	20240207	65.55	12060	-17.91	20250213	8080	22.52	20250102	12060	-17.91	20250213	6100	62.30	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
55	20250220	110458	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9840	-330	5	-3.24	6881325120	694784	36.09	10000	10120	9770	13220	7120	10170	9904.15	2.72	52508	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1763	27.56	0.96	12	3.88	357.00	10220.00	12060	20250213	-18.41	5980	20240207	64.55	12060	-18.41	20250213	8080	21.78	20250102	12060	-18.41	20250213	6100	61.31	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
56	20250220	100457	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9810	-360	5	-3.54	5798206910	584355	30.35	10000	10120	9780	13220	7120	10170	9922.28	2.72	49645	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1758	27.48	0.96	12	3.26	357.00	10220.00	12060	20250213	-18.66	5980	20240207	64.05	12060	-18.66	20250213	8080	21.41	20250102	12060	-18.66	20250213	6100	60.82	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
57	20250220	090459	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9970	-200	5	-1.97	1030207740	103185	5.36	10000	10120	9920	13220	7120	10170	9983.53	2.72	26412	11516	10842	10476	9802	9436	10660	9620	90	3050	500	6500	10	1	17915944	1786	27.93	0.98	12	0.58	357.00	10220.00	12060	20250213	-17.33	5980	20240207	66.72	12060	-17.33	20250213	8080	23.39	20250102	12060	-17.33	20250213	6100	63.44	20240306	9.14	N	041440	500	89 억	486476	N	N	N	N
58	20250219	160456	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10170	-830	5	-7.55	19702764200	1893172	149.98	11150	11150	10110	14300	7700	11000	10407.86	3.61	-141174	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1822	28.49	1.00	12	10.57	357.00	10220.00	12060	20250213	-15.67	5980	20240207	70.07	12060	-15.67	20250213	8080	25.87	20250102	12060	-15.67	20250213	6100	66.72	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
59	20250219	150457	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10130	-870	5	-7.91	18898500610	1813905	143.70	11150	11150	10110	14300	7700	11000	10418.65	3.61	-139034	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1815	28.38	0.99	12	10.12	357.00	10220.00	12060	20250213	-16.00	5980	20240207	69.40	12060	-16.00	20250213	8080	25.37	20250102	12060	-16.00	20250213	6100	66.07	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
60	20250219	140454	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10220	-780	5	-7.09	16991256380	1625942	128.81	11150	11150	10110	14300	7700	11000	10450.06	3.61	-103560	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1831	28.63	1.00	12	9.08	357.00	10220.00	12060	20250213	-15.26	5980	20240207	70.90	12060	-15.26	20250213	8080	26.49	20250102	12060	-15.26	20250213	6100	67.54	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
61	20250219	130456	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10220	-780	5	-7.09	15698256020	1499207	118.77	11150	11150	10110	14300	7700	11000	10471.00	3.61	-99908	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1831	28.63	1.00	12	8.37	357.00	10220.00	12060	20250213	-15.26	5980	20240207	70.90	12060	-15.26	20250213	8080	26.49	20250102	12060	-15.26	20250213	6100	67.54	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
62	20250219	120455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10260	-740	5	-6.73	14781519370	1409727	111.68	11150	11150	10110	14300	7700	11000	10485.34	3.61	-83807	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1838	28.74	1.00	12	7.87	357.00	10220.00	12060	20250213	-14.93	5980	20240207	71.57	12060	-14.93	20250213	8080	26.98	20250102	12060	-14.93	20250213	6100	68.20	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
63	20250219	110456	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10260	-740	5	-6.73	13783457430	1312333	103.96	11150	11150	10110	14300	7700	11000	10502.98	3.61	-72155	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1838	28.74	1.00	12	7.32	357.00	10220.00	12060	20250213	-14.93	5980	20240207	71.57	12060	-14.93	20250213	8080	26.98	20250102	12060	-14.93	20250213	6100	68.20	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
64	20250219	100455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10310	-690	5	-6.27	9659363360	909542	72.06	11150	11150	10300	14300	7700	11000	10619.98	3.61	-32978	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1847	28.88	1.01	12	5.08	357.00	10220.00	12060	20250213	-14.51	5980	20240207	72.41	12060	-14.51	20250213	8080	27.60	20250102	12060	-14.51	20250213	6100	69.02	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
65	20250219	090457	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10950	-50	5	-0.45	1533915520	138563	10.98	11150	11150	10950	14300	7700	11000	11070.22	3.61	-33024	11406	11202	10996	10792	10586	11305	10895	90	3300	500	7040	10	1	17915944	1962	30.67	1.07	12	0.77	357.00	10220.00	12060	20250213	-9.20	5980	20240207	83.11	12060	-9.20	20250213	8080	35.52	20250102	12060	-9.20	20250213	6100	79.51	20240306	9.03	N	041440	500	89 억	646520	N	N	N	N
66	20250218	160455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11000	130	2	1.20	12216571810	1109809	73.28	10950	11200	10790	14130	7610	10870	11007.87	3.44	31536	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1971	30.81	1.08	12	6.19	357.00	10220.00	12060	20250213	-8.79	5980	20240207	83.95	12060	-8.79	20250213	8080	36.14	20250102	12060	-8.79	20250213	6100	80.33	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
67	20250218	150455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11020	150	2	1.38	11430183450	1038375	68.56	10950	11200	10790	14130	7610	10870	11007.79	3.44	31582	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1974	30.87	1.08	12	5.80	357.00	10220.00	12060	20250213	-8.62	5980	20240207	84.28	12060	-8.62	20250213	8080	36.39	20250102	12060	-8.62	20250213	6100	80.66	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
68	20250218	140455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11130	260	2	2.39	9969306490	906145	59.83	10950	11200	10790	14130	7610	10870	11001.92	3.44	21401	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1994	31.18	1.09	12	5.06	357.00	10220.00	12060	20250213	-7.71	5980	20240207	86.12	12060	-7.71	20250213	8080	37.75	20250102	12060	-7.71	20250213	6100	82.46	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
69	20250218	130454	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11170	300	2	2.76	7334501210	669785	44.23	10950	11170	10790	14130	7610	10870	10950.55	3.44	37295	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	2001	31.29	1.09	12	3.74	357.00	10220.00	12060	20250213	-7.38	5980	20240207	86.79	12060	-7.38	20250213	8080	38.24	20250102	12060	-7.38	20250213	6100	83.11	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
70	20250218	120455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11000	130	2	1.20	5972479010	546601	36.09	10950	11120	10790	14130	7610	10870	10926.60	3.44	11341	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1971	30.81	1.08	12	3.05	357.00	10220.00	12060	20250213	-8.79	5980	20240207	83.95	12060	-8.79	20250213	8080	36.14	20250102	12060	-8.79	20250213	6100	80.33	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
71	20250218	110455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10930	60	2	0.55	4893204670	448307	29.60	10950	11120	10790	14130	7610	10870	10914.87	3.44	-3201	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1958	30.62	1.07	12	2.50	357.00	10220.00	12060	20250213	-9.37	5980	20240207	82.78	12060	-9.37	20250213	8080	35.27	20250102	12060	-9.37	20250213	6100	79.18	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
72	20250218	100454	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10920	50	2	0.46	4154479210	380426	25.12	10950	11120	10790	14130	7610	10870	10920.62	3.44	-6492	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1956	30.59	1.07	12	2.12	357.00	10220.00	12060	20250213	-9.45	5980	20240207	82.61	12060	-9.45	20250213	8080	35.15	20250102	12060	-9.45	20250213	6100	79.02	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
73	20250218	090455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10910	40	2	0.37	1582324340	143873	9.50	10950	11120	10900	14130	7610	10870	10998.24	3.44	-18643	11610	11240	10670	10300	9730	10955	10015	90	3260	500	6950	10	1	17915944	1955	30.56	1.07	12	0.80	357.00	10220.00	12060	20250213	-9.54	5980	20240207	82.44	12060	-9.54	20250213	8080	35.02	20250102	12060	-9.54	20250213	6100	78.85	20240306	9.15	N	041440	500	89 억	616238	N	N	N	N
74	20250217	160454	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10870	-420	5	-3.72	15080928220	1398353	73.20	11030	11040	10100	14670	7910	11290	10779.14	3.46	-75204	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1947	30.45	1.06	12	7.81	357.00	10220.00	12060	20250213	-9.87	5980	20240207	81.77	12060	-9.87	20250213	8080	34.53	20250102	12060	-9.87	20250213	6100	78.20	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
75	20250217	150453	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10810	-480	5	-4.25	14130305870	1310574	68.60	11030	11040	10100	14670	7910	11290	10776.08	3.46	-73269	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1937	30.28	1.06	12	7.32	357.00	10220.00	12060	20250213	-10.36	5980	20240207	80.77	12060	-10.36	20250213	8080	33.79	20250102	12060	-10.36	20250213	6100	77.21	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
76	20250217	140453	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10790	-500	5	-4.43	13049583150	1210739	63.38	11030	11040	10100	14670	7910	11290	10771.99	3.46	-74820	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1933	30.22	1.06	12	6.76	357.00	10220.00	12060	20250213	-10.53	5980	20240207	80.43	12060	-10.53	20250213	8080	33.54	20250102	12060	-10.53	20250213	6100	76.89	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
77	20250217	130455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10830	-460	5	-4.07	12252392990	1136696	59.50	11030	11040	10100	14670	7910	11290	10772.34	3.46	-68833	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1940	30.34	1.06	12	6.34	357.00	10220.00	12060	20250213	-10.20	5980	20240207	81.10	12060	-10.20	20250213	8080	34.03	20250102	12060	-10.20	20250213	6100	77.54	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
78	20250217	120455	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10900	-390	5	-3.45	11246918350	1043867	54.64	11030	11040	10100	14670	7910	11290	10767.01	3.46	-52100	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1953	30.53	1.07	12	5.83	357.00	10220.00	12060	20250213	-9.62	5980	20240207	82.27	12060	-9.62	20250213	8080	34.90	20250102	12060	-9.62	20250213	6100	78.69	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
79	20250217	110454	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10830	-460	5	-4.07	10494830060	974389	51.00	11030	11040	10100	14670	7910	11290	10762.83	3.46	-46033	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1940	30.34	1.06	12	5.44	357.00	10220.00	12060	20250213	-10.20	5980	20240207	81.10	12060	-10.20	20250213	8080	34.03	20250102	12060	-10.20	20250213	6100	77.54	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
80	20250217	100452	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10890	-400	5	-3.54	8380910700	779859	40.82	11030	11040	10100	14670	7910	11290	10736.40	3.46	-30825	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1951	30.50	1.07	12	4.35	357.00	10220.00	12060	20250213	-9.70	5980	20240207	82.11	12060	-9.70	20250213	8080	34.78	20250102	12060	-9.70	20250213	6100	78.52	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
81	20250217	090453	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10650	-640	5	-5.67	3838558430	359140	18.80	11030	11040	10100	14670	7910	11290	10662.86	3.46	15630	11723	11506	11223	11006	10723	11365	10865	90	3380	500	7220	10	1	17915944	1908	29.83	1.04	12	2.00	357.00	10220.00	12060	20250213	-11.69	5980	20240207	78.09	12060	-11.69	20250213	8080	31.81	20250102	12060	-11.69	20250213	6100	74.59	20240306	9.26	N	041440	500	89 억	619517	N	N	N	N
82	20250214	160451	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11290	10	2	0.09	20700211380	1850000	18.48	11300	11440	10940	14660	7900	11280	11188.34	3.57	-22156	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	2023	31.62	1.10	12	10.33	357.00	10220.00	12060	20250213	-6.38	5830	20240201	93.65	12060	-6.38	20250213	8080	39.73	20250102	12060	-6.38	20250213	6100	85.08	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
83	20250214	150450	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11250	-30	5	-0.27	18626364070	1666381	16.65	11300	11440	10940	14660	7900	11280	11177.11	3.57	17137	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	2016	31.51	1.10	12	9.30	357.00	10220.00	12060	20250213	-6.72	5830	20240201	92.97	12060	-6.72	20250213	8080	39.23	20250102	12060	-6.72	20250213	6100	84.43	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
84	20250214	140451	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11140	-140	5	-1.24	16668584240	1491759	14.90	11300	11440	10940	14660	7900	11280	11173.05	3.57	27727	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	1996	31.20	1.09	12	8.33	357.00	10220.00	12060	20250213	-7.63	5830	20240201	91.08	12060	-7.63	20250213	8080	37.87	20250102	12060	-7.63	20250213	6100	82.62	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
85	20250214	130453	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11030	-250	5	-2.22	14767515950	1320602	13.19	11300	11440	10940	14660	7900	11280	11181.66	3.57	41165	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	1976	30.90	1.08	12	7.37	357.00	10220.00	12060	20250213	-8.54	5830	20240201	89.19	12060	-8.54	20250213	8080	36.51	20250102	12060	-8.54	20250213	6100	80.82	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
86	20250214	120451	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11090	-190	5	-1.68	13708779750	1224706	12.23	11300	11440	10940	14660	7900	11280	11192.81	3.57	48801	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	1987	31.06	1.09	12	6.84	357.00	10220.00	12060	20250213	-8.04	5830	20240201	90.22	12060	-8.04	20250213	8080	37.25	20250102	12060	-8.04	20250213	6100	81.80	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
87	20250214	110449	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11150	-130	5	-1.15	12839301830	1146589	11.45	11300	11440	10940	14660	7900	11280	11197.09	3.57	53522	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	1998	31.23	1.09	12	6.40	357.00	10220.00	12060	20250213	-7.55	5830	20240201	91.25	12060	-7.55	20250213	8080	38.00	20250102	12060	-7.55	20250213	6100	82.79	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
88	20250214	100451	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11010	-270	5	-2.39	11223102980	1001639	10.01	11300	11440	10940	14660	7900	11280	11203.97	3.57	65680	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	1973	30.84	1.08	12	5.59	357.00	10220.00	12060	20250213	-8.71	5830	20240201	88.85	12060	-8.71	20250213	8080	36.26	20250102	12060	-8.71	20250213	6100	80.49	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
89	20250214	090452	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	11260	-20	5	-0.18	4287271660	378954	3.79	11300	11440	11190	14660	7900	11280	11314.35	3.57	-11800	12766	12022	11316	10572	9866	12395	10945	90	3380	500	7210	10	1	17915944	2017	31.54	1.10	12	2.12	357.00	10220.00	12060	20250213	-6.63	5830	20240201	93.14	12060	-6.63	20250213	8080	39.36	20250102	12060	-6.63	20250213	6100	84.59	20240306	8.75	N	041440	500	89 억	639712	N	N	N	N
90	20250213	160447	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11280	1030	2	10.05	112739528440	9931069	823.28	10920	12060	10610	13320	7180	10250	11352.65	2.34	221381	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	2021	31.60	1.10	12	55.43	357.00	10220.00	12060	20250213	-6.47	5830	20240201	93.48	12060	-6.47	20250213	8080	39.60	20250102	12060	-6.47	20250213	6100	84.92	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
91	20250213	150447	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11100	850	2	8.29	109779954860	9666975	801.39	10920	12060	10610	13320	7180	10250	11356.43	2.34	181980	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	1989	31.09	1.09	12	53.96	357.00	10220.00	12060	20250213	-7.96	5830	20240201	90.39	12060	-7.96	20250213	8080	37.38	20250102	12060	-7.96	20250213	6100	81.97	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
92	20250213	140447	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11000	750	2	7.32	105799781820	9303139	771.22	10920	12060	10610	13320	7180	10250	11372.74	2.34	116399	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	1971	30.81	1.08	12	51.93	357.00	10220.00	12060	20250213	-8.79	5830	20240201	88.68	12060	-8.79	20250213	8080	36.14	20250102	12060	-8.79	20250213	6100	80.33	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
93	20250213	130447	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11170	920	2	8.98	102388004230	8995212	745.70	10920	12060	10610	13320	7180	10250	11382.77	2.34	50185	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	2001	31.29	1.09	12	50.21	357.00	10220.00	12060	20250213	-7.38	5830	20240201	91.60	12060	-7.38	20250213	8080	38.24	20250102	12060	-7.38	20250213	6100	83.11	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
94	20250213	120448	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11180	930	2	9.07	97165514020	8528918	707.04	10920	12060	10610	13320	7180	10250	11392.77	2.34	-23438	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	2003	31.32	1.09	12	47.61	357.00	10220.00	12060	20250213	-7.30	5830	20240201	91.77	12060	-7.30	20250213	8080	38.37	20250102	12060	-7.30	20250213	6100	83.28	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
95	20250213	110444	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	10970	720	2	7.02	92694899070	8125373	673.59	10920	12060	10610	13320	7180	10250	11408.39	2.34	-96475	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	1965	30.73	1.07	12	45.35	357.00	10220.00	12060	20250213	-9.04	5830	20240201	88.16	12060	-9.04	20250213	8080	35.77	20250102	12060	-9.04	20250213	6100	79.84	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
96	20250213	100448	55	60.00	KOSDAQ	신고가	기계·장비	N	N	N	Y	60	N	11130	880	2	8.59	85464052210	7465293	618.87	10920	12060	10610	13320	7180	10250	11448.53	2.34	-153972	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	1994	31.18	1.09	12	41.67	357.00	10220.00	12060	20250213	-7.71	5830	20240201	90.91	12060	-7.71	20250213	8080	37.75	20250102	12060	-7.71	20250213	6100	82.46	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
97	20250213	090445	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10780	530	2	5.17	9737089800	894390	74.14	10920	11130	10610	13320	7180	10250	10888.38	2.34	-48774	10676	10462	10246	10032	9816	10355	9925	90	3070	500	6560	10	1	17915944	1931	30.20	1.05	12	4.99	357.00	10220.00	11400	20240725	-5.44	5830	20240201	84.91	11130	-3.14	20250213	8080	33.42	20250102	11400	-5.44	20240725	6100	76.72	20240306	8.53	N	041440	500	89 억	419264	N	N	N	N
98	20250212	160444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10250	70	2	0.69	12087208920	1183284	83.80	10450	10460	10030	13230	7130	10180	10214.79	3.42	-193390	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1836	28.71	1.00	12	6.60	357.00	10220.00	11400	20240725	-10.09	5830	20240201	75.81	10800	-5.09	20250207	8080	26.86	20250102	11400	-10.09	20240725	6100	68.03	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
99	20250212	150444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10180	0	3	0.00	10891105000	1066554	75.53	10450	10460	10030	13230	7130	10180	10211.49	3.42	-176441	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1824	28.52	1.00	12	5.95	357.00	10220.00	11400	20240725	-10.70	5830	20240201	74.61	10800	-5.74	20250207	8080	25.99	20250102	11400	-10.70	20240725	6100	66.89	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
100	20250212	140445	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10070	-110	5	-1.08	9501648700	929068	65.79	10450	10460	10030	13230	7130	10180	10227.08	3.42	-189561	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1804	28.21	0.99	12	5.19	357.00	10220.00	11400	20240725	-11.67	5830	20240201	72.73	10800	-6.76	20250207	8080	24.63	20250102	11400	-11.67	20240725	6100	65.08	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
101	20250212	130444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10110	-70	5	-0.69	8863564600	865685	61.30	10450	10460	10030	13230	7130	10180	10238.79	3.42	-193083	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1811	28.32	0.99	12	4.83	357.00	10220.00	11400	20240725	-11.32	5830	20240201	73.41	10800	-6.39	20250207	8080	25.12	20250102	11400	-11.32	20240725	6100	65.74	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
102	20250212	120444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10060	-120	5	-1.18	8134457440	793310	56.18	10450	10460	10050	13230	7130	10180	10253.82	3.42	-195808	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1802	28.18	0.98	12	4.43	357.00	10220.00	11400	20240725	-11.75	5830	20240201	72.56	10800	-6.85	20250207	8080	24.50	20250102	11400	-11.75	20240725	6100	64.92	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
103	20250212	110443	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10180	0	3	0.00	7277518690	708824	50.20	10450	10460	10090	13230	7130	10180	10267.03	3.42	-173771	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1824	28.52	1.00	12	3.96	357.00	10220.00	11400	20240725	-10.70	5830	20240201	74.61	10800	-5.74	20250207	8080	25.99	20250102	11400	-10.70	20240725	6100	66.89	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
104	20250212	100444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10250	70	2	0.69	5387157400	522690	37.02	10450	10460	10180	13230	7130	10180	10306.60	3.42	-172899	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1836	28.71	1.00	12	2.92	357.00	10220.00	11400	20240725	-10.09	5830	20240201	75.81	10800	-5.09	20250207	8080	26.86	20250102	11400	-10.09	20240725	6100	68.03	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
105	20250212	090447	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10300	120	2	1.18	2093602890	201807	14.29	10450	10460	10280	13230	7130	10180	10374.28	3.42	-83388	10566	10372	10236	10042	9906	10305	9975	90	3050	500	6510	10	1	17915944	1845	28.85	1.01	12	1.13	357.00	10220.00	11400	20240725	-9.65	5830	20240201	76.67	10800	-4.63	20250207	8080	27.48	20250102	11400	-9.65	20240725	6100	68.85	20240306	8.23	N	041440	500	89 억	612207	N	N	N	N
106	20250211	160444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10180	-50	5	-0.49	12863604910	1253700	55.41	10200	10430	10100	13290	7170	10230	10261.48	3.70	-51539	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1824	28.52	1.00	12	7.00	357.00	10220.00	11400	20240725	-10.70	5830	20240201	74.61	10800	-5.74	20250207	8080	25.99	20250102	11400	-10.70	20240725	6100	66.89	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
107	20250211	150444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10130	-100	5	-0.98	12184605180	1186938	52.46	10200	10430	10100	13290	7170	10230	10265.80	3.70	-44648	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1815	28.38	0.99	12	6.63	357.00	10220.00	11400	20240725	-11.14	5830	20240201	73.76	10800	-6.20	20250207	8080	25.37	20250102	11400	-11.14	20240725	6100	66.07	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
108	20250211	140445	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10230	0	3	0.00	10760560710	1046692	46.26	10200	10430	10110	13290	7170	10230	10280.90	3.70	-43947	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1833	28.66	1.00	12	5.84	357.00	10220.00	11400	20240725	-10.26	5830	20240201	75.47	10800	-5.28	20250207	8080	26.61	20250102	11400	-10.26	20240725	6100	67.70	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
109	20250211	130443	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10220	-10	5	-0.10	9498934840	922735	40.78	10200	10430	10140	13290	7170	10230	10294.85	3.70	-19384	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1831	28.63	1.00	12	5.15	357.00	10220.00	11400	20240725	-10.35	5830	20240201	75.30	10800	-5.37	20250207	8080	26.49	20250102	11400	-10.35	20240725	6100	67.54	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
110	20250211	120443	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10290	60	2	0.59	8643269160	839172	37.09	10200	10430	10140	13290	7170	10230	10300.38	3.70	-29154	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1844	28.82	1.01	12	4.68	357.00	10220.00	11400	20240725	-9.74	5830	20240201	76.50	10800	-4.72	20250207	8080	27.35	20250102	11400	-9.74	20240725	6100	68.69	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
111	20250211	110444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10270	40	2	0.39	7529150950	730472	32.28	10200	10430	10140	13290	7170	10230	10308.04	3.70	-44752	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1840	28.77	1.00	12	4.08	357.00	10220.00	11400	20240725	-9.91	5830	20240201	76.16	10800	-4.91	20250207	8080	27.10	20250102	11400	-9.91	20240725	6100	68.36	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
112	20250211	100444	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10330	100	2	0.98	5634977180	547327	24.19	10200	10430	10140	13290	7170	10230	10296.35	3.70	-50045	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1851	28.94	1.01	12	3.05	357.00	10220.00	11400	20240725	-9.39	5830	20240201	77.19	10800	-4.35	20250207	8080	27.85	20250102	11400	-9.39	20240725	6100	69.34	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
113	20250211	090446	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10290	60	2	0.59	830991800	81432	3.60	10200	10290	10140	13290	7170	10230	10202.19	3.70	7006	10736	10482	10316	10062	9896	10400	9980	90	3060	500	6540	10	1	17915944	1844	28.82	1.01	12	0.45	357.00	10220.00	11400	20240725	-9.74	5830	20240201	76.50	10800	-4.72	20250207	8080	27.35	20250102	11400	-9.74	20240725	6100	68.69	20240306	8.16	N	041440	500	89 억	662722	N	N	N	N
114	20250210	160442	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10230	-70	5	-0.68	22984112840	2223495	28.48	10400	10570	10150	13390	7210	10300	10337.37	3.48	27432	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1833	28.66	1.00	12	12.41	357.00	10220.00	11400	20240725	-10.26	5830	20240201	75.47	10800	-5.28	20250207	8080	26.61	20250102	11400	-10.26	20240725	6100	67.70	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
115	20250210	150442	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10180	-120	5	-1.17	21957967140	2122916	27.19	10400	10570	10160	13390	7210	10300	10343.73	3.48	6919	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1824	28.52	1.00	12	11.85	357.00	10220.00	11400	20240725	-10.70	5830	20240201	74.61	10800	-5.74	20250207	8080	25.99	20250102	11400	-10.70	20240725	6100	66.89	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
116	20250210	140442	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10330	30	2	0.29	19985635410	1930520	24.73	10400	10570	10160	13390	7210	10300	10353.03	3.48	19843	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1851	28.94	1.01	12	10.78	357.00	10220.00	11400	20240725	-9.39	5830	20240201	77.19	10800	-4.35	20250207	8080	27.85	20250102	11400	-9.39	20240725	6100	69.34	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
117	20250210	130442	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10350	50	2	0.49	18247839340	1761911	22.57	10400	10570	10160	13390	7210	10300	10357.52	3.48	7642	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1854	28.99	1.01	12	9.83	357.00	10220.00	11400	20240725	-9.21	5830	20240201	77.53	10800	-4.17	20250207	8080	28.09	20250102	11400	-9.21	20240725	6100	69.67	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
118	20250210	120439	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10400	100	2	0.97	17094541940	1650766	21.15	10400	10570	10160	13390	7210	10300	10356.23	3.48	-1635	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1863	29.13	1.02	12	9.21	357.00	10220.00	11400	20240725	-8.77	5830	20240201	78.39	10800	-3.70	20250207	8080	28.71	20250102	11400	-8.77	20240725	6100	70.49	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
119	20250210	110439	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10450	150	2	1.46	15632652340	1510522	19.35	10400	10570	10160	13390	7210	10300	10349.86	3.48	11025	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1872	29.27	1.02	12	8.43	357.00	10220.00	11400	20240725	-8.33	5830	20240201	79.25	10800	-3.24	20250207	8080	29.33	20250102	11400	-8.33	20240725	6100	71.31	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
120	20250210	100438	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10330	30	2	0.29	12869945150	1244728	15.94	10400	10570	10160	13390	7210	10300	10340.24	3.48	15269	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1851	28.94	1.01	12	6.95	357.00	10220.00	11400	20240725	-9.39	5830	20240201	77.19	10800	-4.35	20250207	8080	27.85	20250102	11400	-9.39	20240725	6100	69.34	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
121	20250210	090437	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10310	10	2	0.10	3970781960	383765	4.92	10400	10500	10200	13390	7210	10300	10349.60	3.48	-9499	11760	11030	10070	9340	8380	11395	9705	90	3090	500	6590	10	1	17915944	1847	28.88	1.01	12	2.14	357.00	10220.00	11400	20240725	-9.56	5830	20240201	76.84	10800	-4.54	20250207	8080	27.60	20250102	11400	-9.56	20240725	6100	69.02	20240306	8.38	N	041440	500	89 억	624300	N	N	N	N
122	20250207	160434	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10300	1070	2	11.59	75762771380	7481189	253.40	9200	10800	9110	11990	6470	9230	10126.93	2.22	237560	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1845	28.85	1.01	12	41.76	357.00	10220.00	11400	20240725	-9.65	5830	20240201	76.67	10800	-4.63	20250207	8080	27.48	20250102	11400	-9.65	20240725	5980	72.24	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
123	20250207	150436	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	10340	1110	2	12.03	67999487730	6724863	227.78	9200	10800	9110	11990	6470	9230	10112.38	2.22	48136	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1853	28.96	1.01	12	37.54	357.00	10220.00	11400	20240725	-9.30	5830	20240201	77.36	10800	-4.26	20250207	8080	27.97	20250102	11400	-9.30	20240725	5980	72.91	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
124	20250207	140434	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9870	640	2	6.93	29153839680	3004835	101.78	9200	10110	9110	11990	6470	9230	9703.18	2.22	104550	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1768	27.65	0.97	12	16.77	357.00	10220.00	11400	20240725	-13.42	5830	20240201	69.30	10110	-2.37	20250207	8080	22.15	20250102	11400	-13.42	20240725	5980	65.05	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
125	20250207	130435	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9730	500	2	5.42	14931943820	1566441	53.06	9200	9820	9110	11990	6470	9230	9533.47	2.22	1542	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1743	27.25	0.95	12	8.74	357.00	10220.00	11400	20240725	-14.65	5830	20240201	66.90	9820	-0.92	20250207	8080	20.42	20250102	11400	-14.65	20240725	5980	62.71	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
126	20250207	120434	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9380	150	2	1.63	5156284650	554310	18.78	9200	9410	9110	11990	6470	9230	9302.89	2.22	45230	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1681	26.27	0.92	12	3.09	357.00	10220.00	11400	20240725	-17.72	5830	20240201	60.89	9800	-4.29	20250122	8080	16.09	20250102	11400	-17.72	20240725	5980	56.86	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
127	20250207	110433	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9280	50	2	0.54	4229303010	454987	15.41	9200	9390	9110	11990	6470	9230	9296.24	2.22	22316	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1663	25.99	0.91	12	2.54	357.00	10220.00	11400	20240725	-18.60	5830	20240201	59.18	9800	-5.31	20250122	8080	14.85	20250102	11400	-18.60	20240725	5980	55.18	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
128	20250207	100434	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9330	100	2	1.08	3520250460	378768	12.83	9200	9390	9110	11990	6470	9230	9294.90	2.22	32534	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1672	26.13	0.91	12	2.11	357.00	10220.00	11400	20240725	-18.16	5830	20240201	60.03	9800	-4.80	20250122	8080	15.47	20250102	11400	-18.16	20240725	5980	56.02	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
129	20250207	090436	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9260	30	2	0.33	816231410	88650	3.00	9200	9310	9110	11990	6470	9230	9205.84	2.22	21152	9910	9570	9270	8930	8630	9740	9100	90	2760	500	5900	10	1	17915944	1659	25.94	0.91	12	0.49	357.00	10220.00	11400	20240725	-18.77	5830	20240201	58.83	9800	-5.51	20250122	8080	14.60	20250102	11400	-18.77	20240725	5980	54.85	20240207	8.35	N	041440	500	89 억	398587	N	N	N	N
130	20250206	160425	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9230	540	2	6.21	27225493380	2932451	695.98	9030	9610	8970	11290	6090	8690	9284.32	1.09	206715	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1654	25.85	0.90	12	16.37	357.00	10220.00	11400	20240725	-19.04	5830	20240201	58.32	9800	-5.82	20250122	8080	14.23	20250102	11400	-19.04	20240725	5980	54.35	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
131	20250206	150426	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9210	520	2	5.98	26620941520	2866880	680.42	9030	9610	8970	11290	6090	8690	9285.70	1.09	193088	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1650	25.80	0.90	12	16.00	357.00	10220.00	11400	20240725	-19.21	5830	20240201	57.98	9800	-6.02	20250122	8080	13.99	20250102	11400	-19.21	20240725	5980	54.01	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
132	20250206	140428	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9270	580	2	6.67	25595349700	2755878	654.08	9030	9610	8970	11290	6090	8690	9287.56	1.09	184735	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1661	25.97	0.91	12	15.38	357.00	10220.00	11400	20240725	-18.68	5830	20240201	59.01	9800	-5.41	20250122	8080	14.73	20250102	11400	-18.68	20240725	5980	55.02	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
133	20250206	130426	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9180	490	2	5.64	24152477880	2600642	617.23	9030	9610	8970	11290	6090	8690	9287.14	1.09	190746	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1645	25.71	0.90	12	14.52	357.00	10220.00	11400	20240725	-19.47	5830	20240201	57.46	9800	-6.33	20250122	8080	13.61	20250102	11400	-19.47	20240725	5980	53.51	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
134	20250206	120424	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9260	570	2	6.56	23174210950	2494284	591.99	9030	9610	8970	11290	6090	8690	9290.94	1.09	196730	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1659	25.94	0.91	12	13.92	357.00	10220.00	11400	20240725	-18.77	5830	20240201	58.83	9800	-5.51	20250122	8080	14.60	20250102	11400	-18.77	20240725	5980	54.85	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
135	20250206	110418	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9220	530	2	6.10	21330655370	2296245	544.99	9030	9610	8970	11290	6090	8690	9289.38	1.09	211918	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1652	25.83	0.90	12	12.82	357.00	10220.00	11400	20240725	-19.12	5830	20240201	58.15	9800	-5.92	20250122	8080	14.11	20250102	11400	-19.12	20240725	5980	54.18	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
136	20250206	100424	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9460	770	2	8.86	13616878940	1477448	350.66	9030	9540	8970	11290	6090	8690	9216.51	1.09	123131	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1695	26.50	0.93	12	8.25	357.00	10220.00	11400	20240725	-17.02	5830	20240201	62.26	9800	-3.47	20250122	8080	17.08	20250102	11400	-17.02	20240725	5980	58.19	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
137	20250206	090426	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	9040	350	2	4.03	3747886980	413047	98.03	9030	9190	8980	11290	6090	8690	9073.81	1.09	-29890	8916	8802	8716	8602	8516	8760	8560	90	2600	500	5560	10	1	17915944	1620	25.32	0.88	12	2.31	357.00	10220.00	11400	20240725	-20.70	5830	20240201	55.06	9800	-7.76	20250122	8080	11.88	20250102	11400	-20.70	20240725	5980	51.17	20240207	8.50	N	041440	500	89 억	194899	N	N	N	N
138	20250205	160421	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8690	80	2	0.93	3343253860	383346	89.21	8740	8830	8630	11190	6030	8610	8721.40	1.24	-26991	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1557	24.34	0.85	12	2.14	357.00	10220.00	11400	20240725	-23.77	5830	20240201	49.06	9800	-11.33	20250122	8080	7.55	20250102	11400	-23.77	20240725	5980	45.32	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
139	20250205	150422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8660	50	2	0.58	3179788980	364492	84.82	8740	8830	8630	11190	6030	8610	8723.89	1.24	-27947	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1552	24.26	0.85	12	2.03	357.00	10220.00	11400	20240725	-24.04	5830	20240201	48.54	9800	-11.63	20250122	8080	7.18	20250102	11400	-24.04	20240725	5980	44.82	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
140	20250205	140422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8690	80	2	0.93	2937093950	336485	78.30	8740	8830	8630	11190	6030	8610	8728.75	1.24	-27813	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1557	24.34	0.85	12	1.88	357.00	10220.00	11400	20240725	-23.77	5830	20240201	49.06	9800	-11.33	20250122	8080	7.55	20250102	11400	-23.77	20240725	5980	45.32	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
141	20250205	130422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8700	90	2	1.05	2773373190	317660	73.92	8740	8830	8630	11190	6030	8610	8730.63	1.24	-21586	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1559	24.37	0.85	12	1.77	357.00	10220.00	11400	20240725	-23.68	5830	20240201	49.23	9800	-11.22	20250122	8080	7.67	20250102	11400	-23.68	20240725	5980	45.48	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
142	20250205	120422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8660	50	2	0.58	2663162340	304989	70.97	8740	8830	8630	11190	6030	8610	8731.99	1.24	-22949	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1552	24.26	0.85	12	1.70	357.00	10220.00	11400	20240725	-24.04	5830	20240201	48.54	9800	-11.63	20250122	8080	7.18	20250102	11400	-24.04	20240725	5980	44.82	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
143	20250205	110422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8640	30	2	0.35	2446636480	280027	65.16	8740	8830	8630	11190	6030	8610	8737.14	1.24	-28015	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1548	24.20	0.85	12	1.56	357.00	10220.00	11400	20240725	-24.21	5830	20240201	48.20	9800	-11.84	20250122	8080	6.93	20250102	11400	-24.21	20240725	5980	44.48	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
144	20250205	100424	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8660	50	2	0.58	2157153180	246627	57.39	8740	8830	8630	11190	6030	8610	8746.62	1.24	-17412	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1552	24.26	0.85	12	1.38	357.00	10220.00	11400	20240725	-24.04	5830	20240201	48.54	9800	-11.63	20250122	8080	7.18	20250102	11400	-24.04	20240725	5980	44.82	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
145	20250205	090428	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8730	120	2	1.39	767198780	87840	20.44	8740	8760	8690	11190	6030	8610	8734.05	1.24	-15534	8890	8750	8540	8400	8190	8820	8470	90	2580	500	5510	10	1	17915944	1564	24.45	0.85	12	0.49	357.00	10220.00	11400	20240725	-23.42	5830	20240201	49.74	9800	-10.92	20250122	8080	8.04	20250102	11400	-23.42	20240725	5980	45.99	20240207	8.90	N	041440	500	89 억	221606	N	N	N	N
146	20250204	160418	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8610	310	2	3.73	3173700170	371878	79.43	8330	8680	8330	10790	5810	8300	8534.19	0.93	54453	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1543	24.12	0.84	12	2.08	357.00	10220.00	11400	20240725	-24.47	5830	20240201	47.68	9800	-12.14	20250122	8080	6.56	20250102	11400	-24.47	20240725	5980	43.98	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
147	20250204	150418	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8600	300	2	3.61	2754887190	323219	69.04	8330	8680	8330	10790	5810	8300	8523.30	0.93	61205	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1541	24.09	0.84	12	1.80	357.00	10220.00	11400	20240725	-24.56	5830	20240201	47.51	9800	-12.24	20250122	8080	6.44	20250102	11400	-24.56	20240725	5980	43.81	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
148	20250204	140418	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8540	240	2	2.89	1915424390	225192	48.10	8330	8600	8330	10790	5810	8300	8505.75	0.93	40135	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1530	23.92	0.84	12	1.26	357.00	10220.00	11400	20240725	-25.09	5830	20240201	46.48	9800	-12.86	20250122	8080	5.69	20250102	11400	-25.09	20240725	5980	42.81	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
149	20250204	130418	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8550	250	2	3.01	1645198230	193680	41.37	8330	8590	8330	10790	5810	8300	8494.43	0.93	45081	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1532	23.95	0.84	12	1.08	357.00	10220.00	11400	20240725	-25.00	5830	20240201	46.66	9800	-12.76	20250122	8080	5.82	20250102	11400	-25.00	20240725	5980	42.98	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
150	20250204	120422	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8560	260	2	3.13	1547197230	182217	38.92	8330	8590	8330	10790	5810	8300	8490.98	0.93	44270	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1534	23.98	0.84	12	1.02	357.00	10220.00	11400	20240725	-24.91	5830	20240201	46.83	9800	-12.65	20250122	8080	5.94	20250102	11400	-24.91	20240725	5980	43.14	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
151	20250204	110415	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8530	230	2	2.77	1430975920	168582	36.01	8330	8590	8330	10790	5810	8300	8488.33	0.93	37497	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1528	23.89	0.83	12	0.94	357.00	10220.00	11400	20240725	-25.18	5830	20240201	46.31	9800	-12.96	20250122	8080	5.57	20250102	11400	-25.18	20240725	5980	42.64	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
152	20250204	100417	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8560	260	2	3.13	1098018390	129445	27.65	8330	8590	8330	10790	5810	8300	8482.53	0.93	31716	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1534	23.98	0.84	12	0.72	357.00	10220.00	11400	20240725	-24.91	5830	20240201	46.83	9800	-12.65	20250122	8080	5.94	20250102	11400	-24.91	20240725	5980	43.14	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N
153	20250204	090416	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	8420	120	2	1.45	248995400	29663	6.34	8330	8460	8330	10790	5810	8300	8394.19	0.93	17420	8700	8500	8380	8180	8060	8440	8120	90	2490	500	5310	10	1	17915944	1509	23.59	0.82	12	0.17	357.00	10220.00	11400	20240725	-26.14	5830	20240201	44.43	9800	-14.08	20250122	8080	4.21	20250102	11400	-26.14	20240725	5980	40.80	20240207	9.05	N	041440	500	89 억	166007	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History