KissMeData/108230/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	-130	5	-2.82	306394965	67814	130.33	4620	4645	4440	5990	3230	4610	4518.17	3.82	-17622	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1703	2.97	0.42	12	0.18	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	4945	-9.40	20250121	4300	4.19	20250205	8920	-49.78	20240619	4170	7.43	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
3	20250228	150839	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	-125	5	-2.71	285210480	63077	121.23	4620	4645	4440	5990	3230	4610	4521.62	3.82	-17713	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1705	2.97	0.42	12	0.17	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	4945	-9.30	20250121	4300	4.30	20250205	8920	-49.72	20240619	4170	7.55	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
4	20250228	140841	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	-110	5	-2.39	255945125	56521	108.63	4620	4645	4460	5990	3230	4610	4528.32	3.82	-17045	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1711	2.98	0.42	12	0.15	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	4945	-9.00	20250121	4300	4.65	20250205	8920	-49.55	20240619	4170	7.91	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
5	20250228	130836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4515	-95	5	-2.06	173174695	38122	73.27	4620	4645	4515	5990	3230	4610	4542.64	3.82	-13046	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1717	2.99	0.42	12	0.10	1508.00	10639.00	8920	20240619	-49.38	4170	20241115	8.27	4945	-8.70	20250121	4300	5.00	20250205	8920	-49.38	20240619	4170	8.27	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
6	20250228	120834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4570	-40	5	-0.87	129886675	28559	54.89	4620	4645	4520	5990	3230	4610	4548.01	3.82	-12957	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1738	3.03	0.43	12	0.08	1508.00	10639.00	8920	20240619	-48.77	4170	20241115	9.59	4945	-7.58	20250121	4300	6.28	20250205	8920	-48.77	20240619	4170	9.59	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
7	20250228	110834	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4550	-60	5	-1.30	77863140	17115	32.89	4620	4645	4520	5990	3230	4610	4549.41	3.82	-6717	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1730	3.02	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.99	4170	20241115	9.11	4945	-7.99	20250121	4300	5.81	20250205	8920	-48.99	20240619	4170	9.11	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
8	20250228	100832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4540	-70	5	-1.52	58339385	12825	24.65	4620	4645	4520	5990	3230	4610	4548.88	3.82	-6782	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1726	3.01	0.43	12	0.03	1508.00	10639.00	8920	20240619	-49.10	4170	20241115	8.87	4945	-8.19	20250121	4300	5.58	20250205	8920	-49.10	20240619	4170	8.87	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
9	20250228	090835	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4565	-45	5	-0.98	18196215	3998	7.68	4620	4645	4520	5990	3230	4610	4551.33	3.82	-3190	4776	4692	4641	4557	4506	4667	4532	191	1380	500	3220	5	1	38023245	1736	3.03	0.43	12	0.01	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	4945	-7.68	20250121	4300	6.16	20250205	8920	-48.82	20240619	4170	9.47	20241115	1.63	N	108230	500	191 억	1453438	N	N	3	N	N
10	20250227	160827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4610	-115	5	-2.43	240683030	52009	59.07	4720	4725	4590	6140	3310	4725	4627.78	3.86	-14611	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1753	3.06	0.43	12	0.14	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	4945	-6.77	20250121	4300	7.21	20250205	8920	-48.32	20240619	4170	10.55	20241115	1.63	N	108230	500	191 억	1467186	N	N	3	N	N
11	20250227	150827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4615	-110	5	-2.33	227341030	49117	55.79	4720	4725	4590	6140	3310	4725	4628.56	3.86	-14203	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1755	3.06	0.43	12	0.13	1508.00	10639.00	8920	20240619	-48.26	4170	20241115	10.67	4945	-6.67	20250121	4300	7.33	20250205	8920	-48.26	20240619	4170	10.67	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
12	20250227	140830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4605	-120	5	-2.54	203775510	44004	49.98	4720	4725	4590	6140	3310	4725	4630.84	3.86	-12702	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1751	3.05	0.43	12	0.12	1508.00	10639.00	8920	20240619	-48.37	4170	20241115	10.43	4945	-6.88	20250121	4300	7.09	20250205	8920	-48.37	20240619	4170	10.43	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
13	20250227	130828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4610	-115	5	-2.43	166954390	36002	40.89	4720	4725	4600	6140	3310	4725	4637.36	3.86	-8723	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1753	3.06	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	4945	-6.77	20250121	4300	7.21	20250205	8920	-48.32	20240619	4170	10.55	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
14	20250227	120824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4625	-100	5	-2.12	140667285	30308	34.42	4720	4725	4600	6140	3310	4725	4641.26	3.86	-4891	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1759	3.07	0.43	12	0.08	1508.00	10639.00	8920	20240619	-48.15	4170	20241115	10.91	4945	-6.47	20250121	4300	7.56	20250205	8920	-48.15	20240619	4170	10.91	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
15	20250227	110832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4625	-100	5	-2.12	135714160	29235	33.20	4720	4725	4600	6140	3310	4725	4642.18	3.86	-4160	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1759	3.07	0.43	12	0.08	1508.00	10639.00	8920	20240619	-48.15	4170	20241115	10.91	4945	-6.47	20250121	4300	7.56	20250205	8920	-48.15	20240619	4170	10.91	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
16	20250227	100854	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	-60	5	-1.27	91676800	19689	22.36	4720	4725	4605	6140	3310	4725	4656.24	3.86	-3169	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1774	3.09	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.70	4170	20241115	11.87	4945	-5.66	20250121	4300	8.49	20250205	8920	-47.70	20240619	4170	11.87	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
17	20250227	090859	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	0	3	0.00	15177240	3218	3.65	4720	4725	4685	6140	3310	4725	4716.36	3.86	-1323	4871	4797	4706	4632	4541	4752	4587	191	1415	500	3300	5	1	38023245	1797	3.13	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4945	-4.45	20250121	4300	9.88	20250205	8920	-47.03	20240619	4170	13.31	20241115	1.63	N	108230	500	191 억	1467186	N	N	17	N	N
18	20250226	160828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	25	2	0.53	412898940	88039	200.60	4745	4780	4615	6110	3290	4700	4689.95	3.86	697	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1797	3.13	0.44	12	0.23	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4945	-4.45	20250121	4300	9.88	20250205	8920	-47.03	20240619	4170	13.31	20241115	1.63	N	108230	500	191 억	1467165	N	N	17	N	N
19	20250226	150830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	0	3	0.00	387343745	82609	188.23	4745	4780	4615	6110	3290	4700	4688.88	3.86	1668	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1787	3.12	0.44	12	0.22	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
20	20250226	140829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	30	2	0.64	340381965	72590	165.40	4745	4780	4615	6110	3290	4700	4689.10	3.86	686	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1798	3.14	0.44	12	0.19	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4945	-4.35	20250121	4300	10.00	20250205	8920	-46.97	20240619	4170	13.43	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
21	20250226	130827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	5	2	0.11	273167705	58337	132.92	4745	4745	4615	6110	3290	4700	4682.58	3.86	-497	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1789	3.12	0.44	12	0.15	1508.00	10639.00	8920	20240619	-47.25	4170	20241115	12.83	4945	-4.85	20250121	4300	9.42	20250205	8920	-47.25	20240619	4170	12.83	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
22	20250226	120827	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	0	3	0.00	194604870	41592	94.77	4745	4745	4615	6110	3290	4700	4678.90	3.86	-2047	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1787	3.12	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
23	20250226	110826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	0	3	0.00	165398365	35382	80.62	4745	4745	4615	6110	3290	4700	4674.65	3.86	-2298	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1787	3.12	0.44	12	0.09	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
24	20250226	100824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	-10	5	-0.21	91991160	19763	45.03	4745	4745	4615	6110	3290	4700	4654.72	3.86	-5898	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1783	3.11	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4945	-5.16	20250121	4300	9.07	20250205	8920	-47.42	20240619	4170	12.47	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
25	20250226	090833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4665	-35	5	-0.74	11546640	2467	5.62	4745	4745	4660	6110	3290	4700	4680.44	3.86	-1083	4873	4786	4743	4656	4613	4765	4635	191	1410	500	3290	5	1	38023245	1774	3.09	0.44	12	0.01	1508.00	10639.00	8920	20240619	-47.70	4170	20241115	11.87	4945	-5.66	20250121	4300	8.49	20250205	8920	-47.70	20240619	4170	11.87	20241115	1.63	N	108230	500	191 억	1467165	N	N	0	N	N
26	20250225	160820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-90	5	-1.88	207970420	43883	110.29	4825	4830	4700	6220	3355	4790	4739.20	3.89	-13623	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1787	3.12	0.44	12	0.12	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
27	20250225	150822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4705	-85	5	-1.77	190880835	40248	101.15	4825	4830	4700	6220	3355	4790	4742.62	3.89	-12377	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1789	3.12	0.44	12	0.11	1508.00	10639.00	8920	20240619	-47.25	4170	20241115	12.83	4945	-4.85	20250121	4300	9.42	20250205	8920	-47.25	20240619	4170	12.83	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
28	20250225	140820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4730	-60	5	-1.25	143194035	30127	75.72	4825	4830	4730	6220	3355	4790	4753.01	3.89	-7645	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1798	3.14	0.44	12	0.08	1508.00	10639.00	8920	20240619	-46.97	4170	20241115	13.43	4945	-4.35	20250121	4300	10.00	20250205	8920	-46.97	20240619	4170	13.43	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
29	20250225	130825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	-25	5	-0.52	109535035	23033	57.89	4825	4830	4740	6220	3355	4790	4755.57	3.89	-4859	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1812	3.16	0.45	12	0.06	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	4945	-3.64	20250121	4300	10.81	20250205	8920	-46.58	20240619	4170	14.27	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
30	20250225	120821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	-35	5	-0.73	94931650	19962	50.17	4825	4830	4740	6220	3355	4790	4755.62	3.89	-3562	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1808	3.15	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	4945	-3.84	20250121	4300	10.58	20250205	8920	-46.69	20240619	4170	14.03	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
31	20250225	110821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4765	-25	5	-0.52	76363285	16060	40.36	4825	4830	4740	6220	3355	4790	4754.87	3.89	-2970	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1812	3.16	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.58	4170	20241115	14.27	4945	-3.64	20250121	4300	10.81	20250205	8920	-46.58	20240619	4170	14.27	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
32	20250225	100819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	-45	5	-0.94	33884780	7125	17.91	4825	4830	4745	6220	3355	4790	4755.76	3.89	-1944	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1804	3.15	0.45	12	0.02	1508.00	10639.00	8920	20240619	-46.80	4170	20241115	13.79	4945	-4.04	20250121	4300	10.35	20250205	8920	-46.80	20240619	4170	13.79	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
33	20250225	090825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-5	5	-0.10	1198540	249	0.63	4825	4830	4780	6220	3355	4790	4813.41	3.89	-219	4896	4842	4781	4727	4666	4812	4697	191	1430	500	3350	5	1	38023245	1819	3.17	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4945	-3.24	20250121	4300	11.28	20250205	8920	-46.36	20240619	4170	14.75	20241115	1.60	N	108230	500	191 억	1480788	N	N	0	N	N
34	20250224	160815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-50	5	-1.03	190045060	39786	93.63	4835	4835	4720	6290	3390	4840	4776.68	3.85	15358	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1821	3.18	0.45	12	0.10	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4945	-3.13	20250121	4300	11.40	20250205	8920	-46.30	20240619	4170	14.87	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
35	20250224	150814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-55	5	-1.14	119141570	24982	58.79	4835	4835	4720	6290	3390	4840	4769.10	3.85	3232	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1819	3.17	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4945	-3.24	20250121	4300	11.28	20250205	8920	-46.36	20240619	4170	14.75	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
36	20250224	140813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-50	5	-1.03	87975030	18478	43.48	4835	4835	4720	6290	3390	4840	4761.07	3.85	-1366	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1821	3.18	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4945	-3.13	20250121	4300	11.40	20250205	8920	-46.30	20240619	4170	14.87	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
37	20250224	130815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4795	-45	5	-0.93	77242930	16238	38.21	4835	4835	4720	6290	3390	4840	4756.92	3.85	-2340	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1823	3.18	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.24	4170	20241115	14.99	4945	-3.03	20250121	4300	11.51	20250205	8920	-46.24	20240619	4170	14.99	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
38	20250224	120812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-50	5	-1.03	71707460	15082	35.49	4835	4835	4720	6290	3390	4840	4754.51	3.85	-1949	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1821	3.18	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4945	-3.13	20250121	4300	11.40	20250205	8920	-46.30	20240619	4170	14.87	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
39	20250224	110810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4775	-65	5	-1.34	63624900	13389	31.51	4835	4835	4720	6290	3390	4840	4752.03	3.85	-1238	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1816	3.17	0.45	12	0.04	1508.00	10639.00	8920	20240619	-46.47	4170	20241115	14.51	4945	-3.44	20250121	4300	11.05	20250205	8920	-46.47	20240619	4170	14.51	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
40	20250224	100810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4775	-65	5	-1.34	45900850	9666	22.75	4835	4835	4720	6290	3390	4840	4748.69	3.85	685	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1816	3.17	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.47	4170	20241115	14.51	4945	-3.44	20250121	4300	11.05	20250205	8920	-46.47	20240619	4170	14.51	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
41	20250224	090816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	-85	5	-1.76	8773040	1843	4.34	4835	4835	4720	6290	3390	4840	4760.20	3.85	-1515	4983	4911	4843	4771	4703	4877	4737	191	1450	500	3380	5	1	38023245	1808	3.15	0.45	12	0.00	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	4945	-3.84	20250121	4300	10.58	20250205	8920	-46.69	20240619	4170	14.03	20241115	1.59	N	108230	500	191 억	1465431	N	N	0	N	N
42	20250221	160809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	-15	5	-0.31	203352040	42324	87.46	4850	4915	4775	6310	3400	4855	4804.61	3.87	-6194	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1840	3.21	0.45	12	0.11	1508.00	10639.00	8920	20240619	-45.74	4170	20241115	16.07	4945	-2.12	20250121	4300	12.56	20250205	8920	-45.74	20240619	4170	16.07	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
43	20250221	150812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4830	-25	5	-0.51	194904990	40575	83.84	4850	4915	4775	6310	3400	4855	4803.57	3.87	-6204	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1837	3.20	0.45	12	0.11	1508.00	10639.00	8920	20240619	-45.85	4170	20241115	15.83	4945	-2.33	20250121	4300	12.33	20250205	8920	-45.85	20240619	4170	15.83	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
44	20250221	140811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4785	-70	5	-1.44	180940605	37670	77.84	4850	4915	4775	6310	3400	4855	4803.31	3.87	-6461	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1819	3.17	0.45	12	0.10	1508.00	10639.00	8920	20240619	-46.36	4170	20241115	14.75	4945	-3.24	20250121	4300	11.28	20250205	8920	-46.36	20240619	4170	14.75	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
45	20250221	130810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4835	-20	5	-0.41	134180560	27931	57.72	4850	4915	4775	6310	3400	4855	4804.00	3.87	-6460	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1838	3.21	0.45	12	0.07	1508.00	10639.00	8920	20240619	-45.80	4170	20241115	15.95	4945	-2.22	20250121	4300	12.44	20250205	8920	-45.80	20240619	4170	15.95	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
46	20250221	120811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4805	-50	5	-1.03	127994515	26651	55.07	4850	4915	4775	6310	3400	4855	4802.62	3.87	-6679	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1827	3.19	0.45	12	0.07	1508.00	10639.00	8920	20240619	-46.13	4170	20241115	15.23	4945	-2.83	20250121	4300	11.74	20250205	8920	-46.13	20240619	4170	15.23	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
47	20250221	110807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4795	-60	5	-1.24	99438180	20700	42.77	4850	4915	4775	6310	3400	4855	4803.78	3.87	-7535	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1823	3.18	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.24	4170	20241115	14.99	4945	-3.03	20250121	4300	11.51	20250205	8920	-46.24	20240619	4170	14.99	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
48	20250221	100809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4790	-65	5	-1.34	54567640	11320	23.39	4850	4915	4790	6310	3400	4855	4820.46	3.87	-3739	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1821	3.18	0.45	12	0.03	1508.00	10639.00	8920	20240619	-46.30	4170	20241115	14.87	4945	-3.13	20250121	4300	11.40	20250205	8920	-46.30	20240619	4170	14.87	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
49	20250221	090811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4885	30	2	0.62	11667725	2416	4.99	4850	4915	4815	6310	3400	4855	4829.36	3.87	-2058	4971	4912	4861	4802	4751	4887	4777	191	1455	500	3390	5	1	38023245	1857	3.24	0.46	12	0.01	1508.00	10639.00	8920	20240619	-45.24	4170	20241115	17.15	4945	-1.21	20250121	4300	13.60	20250205	8920	-45.24	20240619	4170	17.15	20241115	1.58	N	108230	500	191 억	1471461	N	N	0	N	N
50	20250220	160806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4855	-15	5	-0.31	235983390	48388	48.05	4885	4920	4810	6330	3410	4870	4876.90	3.88	-4132	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1846	3.22	0.46	12	0.13	1508.00	10639.00	8920	20240619	-45.57	4170	20241115	16.43	4945	-1.82	20250121	4300	12.91	20250205	8920	-45.57	20240619	4170	16.43	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
51	20250220	150808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4855	-15	5	-0.31	230195315	47196	46.87	4885	4920	4810	6330	3410	4870	4877.43	3.88	-3860	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1846	3.22	0.46	12	0.12	1508.00	10639.00	8920	20240619	-45.57	4170	20241115	16.43	4945	-1.82	20250121	4300	12.91	20250205	8920	-45.57	20240619	4170	16.43	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
52	20250220	140808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4875	5	2	0.10	208250685	42688	42.39	4885	4920	4810	6330	3410	4870	4878.44	3.88	-3668	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1854	3.23	0.46	12	0.11	1508.00	10639.00	8920	20240619	-45.35	4170	20241115	16.91	4945	-1.42	20250121	4300	13.37	20250205	8920	-45.35	20240619	4170	16.91	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
53	20250220	130805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4910	40	2	0.82	184212515	37767	37.51	4885	4920	4810	6330	3410	4870	4877.61	3.88	-1812	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1867	3.26	0.46	12	0.10	1508.00	10639.00	8920	20240619	-44.96	4170	20241115	17.75	4945	-0.71	20250121	4300	14.19	20250205	8920	-44.96	20240619	4170	17.75	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
54	20250220	120806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4875	5	2	0.10	149939870	30781	30.57	4885	4920	4810	6330	3410	4870	4871.18	3.88	-250	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1854	3.23	0.46	12	0.08	1508.00	10639.00	8920	20240619	-45.35	4170	20241115	16.91	4945	-1.42	20250121	4300	13.37	20250205	8920	-45.35	20240619	4170	16.91	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
55	20250220	110806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	0	3	0.00	107971090	22205	22.05	4885	4920	4810	6330	3410	4870	4862.47	3.88	-4556	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1852	3.23	0.46	12	0.06	1508.00	10639.00	8920	20240619	-45.40	4170	20241115	16.79	4945	-1.52	20250121	4300	13.26	20250205	8920	-45.40	20240619	4170	16.79	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
56	20250220	100806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4860	-10	5	-0.21	77809415	16003	15.89	4885	4920	4810	6330	3410	4870	4862.18	3.88	-5729	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1848	3.22	0.46	12	0.04	1508.00	10639.00	8920	20240619	-45.52	4170	20241115	16.55	4945	-1.72	20250121	4300	13.02	20250205	8920	-45.52	20240619	4170	16.55	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
57	20250220	090810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4860	-10	5	-0.21	15927265	3277	3.25	4885	4920	4820	6330	3410	4870	4860.32	3.88	-1261	4990	4930	4820	4760	4650	4960	4790	191	1460	500	3400	5	1	38023245	1848	3.22	0.46	12	0.01	1508.00	10639.00	8920	20240619	-45.52	4170	20241115	16.55	4945	-1.72	20250121	4300	13.02	20250205	8920	-45.52	20240619	4170	16.55	20241115	1.56	N	108230	500	191 억	1475260	N	N	26	N	N
58	20250219	160803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4870	155	2	3.29	485623960	100564	145.44	4710	4880	4710	6120	3305	4715	4829.00	3.85	10632	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1852	3.23	0.46	12	0.26	1508.00	10639.00	8920	20240619	-45.40	4170	20241115	16.79	4945	-1.52	20250121	4300	13.26	20250205	8920	-45.40	20240619	4170	16.79	20241115	1.56	N	108230	500	191 억	1464571	N	N	26	N	N
59	20250219	150806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	150	2	3.18	468576310	97061	140.38	4710	4880	4710	6120	3305	4715	4827.65	3.85	10936	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1850	3.23	0.46	12	0.26	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4945	-1.62	20250121	4300	13.14	20250205	8920	-45.46	20240619	4170	16.67	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
60	20250219	140802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4850	135	2	2.86	428628635	88828	128.47	4710	4880	4710	6120	3305	4715	4825.38	3.85	11192	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1844	3.22	0.46	12	0.23	1508.00	10639.00	8920	20240619	-45.63	4170	20241115	16.31	4945	-1.92	20250121	4300	12.79	20250205	8920	-45.63	20240619	4170	16.31	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
61	20250219	130803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4840	125	2	2.65	368745055	76498	110.64	4710	4880	4710	6120	3305	4715	4820.32	3.85	13325	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1840	3.21	0.45	12	0.20	1508.00	10639.00	8920	20240619	-45.74	4170	20241115	16.07	4945	-2.12	20250121	4300	12.56	20250205	8920	-45.74	20240619	4170	16.07	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
62	20250219	120802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4865	150	2	3.18	352035155	73046	105.64	4710	4880	4710	6120	3305	4715	4819.36	3.85	14651	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1850	3.23	0.46	12	0.19	1508.00	10639.00	8920	20240619	-45.46	4170	20241115	16.67	4945	-1.62	20250121	4300	13.14	20250205	8920	-45.46	20240619	4170	16.67	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
63	20250219	110803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4860	145	2	3.08	226896630	47312	68.43	4710	4865	4710	6120	3305	4715	4795.75	3.85	7938	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1848	3.22	0.46	12	0.12	1508.00	10639.00	8920	20240619	-45.52	4170	20241115	16.55	4945	-1.72	20250121	4300	13.02	20250205	8920	-45.52	20240619	4170	16.55	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
64	20250219	100803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4780	65	2	1.38	95982085	20174	29.18	4710	4795	4710	6120	3305	4715	4757.71	3.85	3693	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1818	3.17	0.45	12	0.05	1508.00	10639.00	8920	20240619	-46.41	4170	20241115	14.63	4945	-3.34	20250121	4300	11.16	20250205	8920	-46.41	20240619	4170	14.63	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
65	20250219	090805	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4750	35	2	0.74	11857010	2499	3.61	4710	4760	4710	6120	3305	4715	4744.70	3.85	-2091	4838	4776	4718	4656	4598	4747	4627	191	1405	500	3300	5	1	38023245	1806	3.15	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.75	4170	20241115	13.91	4945	-3.94	20250121	4300	10.47	20250205	8920	-46.75	20240619	4170	13.91	20241115	1.56	N	108230	500	191 억	1464571	N	N	0	N	N
66	20250218	160801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4715	-30	5	-0.63	320031080	68114	83.47	4745	4780	4660	6160	3325	4745	4698.42	3.86	-3698	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1793	3.13	0.44	12	0.18	1508.00	10639.00	8920	20240619	-47.14	4170	20241115	13.07	4945	-4.65	20250121	4300	9.65	20250205	8920	-47.14	20240619	4170	13.07	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
67	20250218	150802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4725	-20	5	-0.42	290350905	61808	75.74	4745	4780	4660	6160	3325	4745	4697.63	3.86	1184	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1797	3.13	0.44	12	0.16	1508.00	10639.00	8920	20240619	-47.03	4170	20241115	13.31	4945	-4.45	20250121	4300	9.88	20250205	8920	-47.03	20240619	4170	13.31	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
68	20250218	140803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4720	-25	5	-0.53	274637850	58480	71.66	4745	4780	4660	6160	3325	4745	4696.27	3.86	1483	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1795	3.13	0.44	12	0.15	1508.00	10639.00	8920	20240619	-47.09	4170	20241115	13.19	4945	-4.55	20250121	4300	9.77	20250205	8920	-47.09	20240619	4170	13.19	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
69	20250218	130800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	-45	5	-0.95	266550635	56767	69.57	4745	4780	4660	6160	3325	4745	4695.52	3.86	1359	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1787	3.12	0.44	12	0.15	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
70	20250218	120802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	-55	5	-1.16	243818990	51929	63.64	4745	4780	4660	6160	3325	4745	4695.24	3.86	1588	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1783	3.11	0.44	12	0.14	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4945	-5.16	20250121	4300	9.07	20250205	8920	-47.42	20240619	4170	12.47	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
71	20250218	110800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4670	-75	5	-1.58	143821020	30522	37.40	4745	4780	4670	6160	3325	4745	4712.04	3.86	-15035	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1776	3.10	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.65	4170	20241115	11.99	4945	-5.56	20250121	4300	8.60	20250205	8920	-47.65	20240619	4170	11.99	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
72	20250218	100800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4710	-35	5	-0.74	84871735	17954	22.00	4745	4780	4690	6160	3325	4745	4727.18	3.86	-8283	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1791	3.12	0.44	12	0.05	1508.00	10639.00	8920	20240619	-47.20	4170	20241115	12.95	4945	-4.75	20250121	4300	9.53	20250205	8920	-47.20	20240619	4170	12.95	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
73	20250218	090803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	10	2	0.21	11661670	2454	3.01	4745	4780	4735	6160	3325	4745	4752.11	3.86	688	4885	4815	4690	4620	4495	4850	4655	191	1415	500	3320	5	1	38023245	1808	3.15	0.45	12	0.01	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	4945	-3.84	20250121	4300	10.58	20250205	8920	-46.69	20240619	4170	14.03	20241115	1.56	N	108230	500	191 억	1467921	N	N	0	N	N
74	20250217	160800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	170	2	3.72	380858780	81498	137.74	4575	4760	4565	5940	3205	4575	4673.22	3.78	30493	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1804	3.15	0.45	12	0.21	1508.00	10639.00	8920	20240619	-46.80	4170	20241115	13.79	4945	-4.04	20250121	4300	10.35	20250205	8920	-46.80	20240619	4170	13.79	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
75	20250217	150759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4755	180	2	3.93	368938885	78989	133.50	4575	4755	4565	5940	3205	4575	4670.76	3.78	30942	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1808	3.15	0.45	12	0.21	1508.00	10639.00	8920	20240619	-46.69	4170	20241115	14.03	4945	-3.84	20250121	4300	10.58	20250205	8920	-46.69	20240619	4170	14.03	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
76	20250217	140759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4745	170	2	3.72	345959755	74145	125.32	4575	4745	4565	5940	3205	4575	4665.99	3.78	31822	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1804	3.15	0.45	12	0.19	1508.00	10639.00	8920	20240619	-46.80	4170	20241115	13.79	4945	-4.04	20250121	4300	10.35	20250205	8920	-46.80	20240619	4170	13.79	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
77	20250217	130800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4700	125	2	2.73	270805660	58197	98.36	4575	4710	4565	5940	3205	4575	4653.26	3.78	27745	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1787	3.12	0.44	12	0.15	1508.00	10639.00	8920	20240619	-47.31	4170	20241115	12.71	4945	-4.95	20250121	4300	9.30	20250205	8920	-47.31	20240619	4170	12.71	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
78	20250217	120801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4690	115	2	2.51	248561260	53462	90.36	4575	4710	4565	5940	3205	4575	4649.31	3.78	27961	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1783	3.11	0.44	12	0.14	1508.00	10639.00	8920	20240619	-47.42	4170	20241115	12.47	4945	-5.16	20250121	4300	9.07	20250205	8920	-47.42	20240619	4170	12.47	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
79	20250217	110800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4695	120	2	2.62	210162640	45278	76.53	4575	4710	4565	5940	3205	4575	4641.61	3.78	25458	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1785	3.11	0.44	12	0.12	1508.00	10639.00	8920	20240619	-47.37	4170	20241115	12.59	4945	-5.06	20250121	4300	9.19	20250205	8920	-47.37	20240619	4170	12.59	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
80	20250217	100758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4660	85	2	1.86	137542900	29782	50.34	4575	4665	4565	5940	3205	4575	4618.32	3.78	13999	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1772	3.09	0.44	12	0.08	1508.00	10639.00	8920	20240619	-47.76	4170	20241115	11.75	4945	-5.76	20250121	4300	8.37	20250205	8920	-47.76	20240619	4170	11.75	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
81	20250217	090800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	0	3	0.00	2313890	506	0.86	4575	4625	4565	5940	3205	4575	4572.91	3.78	-488	4685	4630	4590	4535	4495	4657	4562	191	1365	500	3200	5	1	38023245	1740	3.03	0.43	12	0.00	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	4945	-7.48	20250121	4300	6.40	20250205	8920	-48.71	20240619	4170	9.71	20241115	1.56	N	108230	500	191 억	1438168	N	N	1	N	N
82	20250214	160755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	-15	5	-0.33	272069470	59165	239.80	4550	4645	4550	5960	3215	4590	4598.49	3.76	9299	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1740	3.03	0.43	12	0.16	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	4945	-7.48	20250121	4300	6.40	20250205	8920	-48.71	20240619	4170	9.71	20241115	1.53	N	108230	500	191 억	1428936	N	N	1	N	N
83	20250214	150753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4580	-10	5	-0.22	261710485	56902	230.62	4550	4645	4550	5960	3215	4590	4599.32	3.76	10569	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1741	3.04	0.43	12	0.15	1508.00	10639.00	8920	20240619	-48.65	4170	20241115	9.83	4945	-7.38	20250121	4300	6.51	20250205	8920	-48.65	20240619	4170	9.83	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
84	20250214	140754	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4620	30	2	0.65	230560390	50120	203.14	4550	4645	4550	5960	3215	4590	4600.17	3.76	11273	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1757	3.06	0.43	12	0.13	1508.00	10639.00	8920	20240619	-48.21	4170	20241115	10.79	4945	-6.57	20250121	4300	7.44	20250205	8920	-48.21	20240619	4170	10.79	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
85	20250214	130758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4595	5	2	0.11	153043320	33272	134.85	4550	4645	4550	5960	3215	4590	4599.76	3.76	8681	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1747	3.05	0.43	12	0.09	1508.00	10639.00	8920	20240619	-48.49	4170	20241115	10.19	4945	-7.08	20250121	4300	6.86	20250205	8920	-48.49	20240619	4170	10.19	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
86	20250214	120755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4630	40	2	0.87	128354900	27918	113.15	4550	4640	4550	5960	3215	4590	4597.57	3.76	7963	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1760	3.07	0.44	12	0.07	1508.00	10639.00	8920	20240619	-48.09	4170	20241115	11.03	4945	-6.37	20250121	4300	7.67	20250205	8920	-48.09	20240619	4170	11.03	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
87	20250214	110751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4610	20	2	0.44	97422485	21233	86.06	4550	4630	4550	5960	3215	4590	4588.26	3.76	2586	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1753	3.06	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.32	4170	20241115	10.55	4945	-6.77	20250121	4300	7.21	20250205	8920	-48.32	20240619	4170	10.55	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
88	20250214	100753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	0	3	0.00	41035865	8949	36.27	4550	4625	4550	5960	3215	4590	4585.53	3.76	-2653	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1745	3.04	0.43	12	0.02	1508.00	10639.00	8920	20240619	-48.54	4170	20241115	10.07	4945	-7.18	20250121	4300	6.74	20250205	8920	-48.54	20240619	4170	10.07	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
89	20250214	090756	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	0	3	0.00	14117870	3097	12.55	4550	4625	4550	5960	3215	4590	4558.56	3.76	160	4650	4620	4565	4535	4480	4635	4550	191	1370	500	3210	5	1	38023245	1745	3.04	0.43	12	0.01	1508.00	10639.00	8920	20240619	-48.54	4170	20241115	10.07	4945	-7.18	20250121	4300	6.74	20250205	8920	-48.54	20240619	4170	10.07	20241115	1.53	N	108230	500	191 억	1428936	N	N	107	N	N
90	20250213	160748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4590	70	2	1.55	112302195	24637	46.75	4540	4595	4510	5870	3165	4520	4558.24	3.75	3884	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1745	3.04	0.43	12	0.06	1508.00	10639.00	8920	20240619	-48.54	4170	20241115	10.07	4945	-7.18	20250121	4300	6.74	20250205	8920	-48.54	20240619	4170	10.07	20241115	1.53	N	108230	500	191 억	1425137	N	N	107	N	N
91	20250213	150749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4565	45	2	1.00	89616405	19681	37.35	4540	4590	4510	5870	3165	4520	4553.45	3.75	3419	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1736	3.03	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.82	4170	20241115	9.47	4945	-7.68	20250121	4300	6.16	20250205	8920	-48.82	20240619	4170	9.47	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
92	20250213	140747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4585	65	2	1.44	82439555	18108	34.36	4540	4590	4510	5870	3165	4520	4552.66	3.75	2389	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1743	3.04	0.43	12	0.05	1508.00	10639.00	8920	20240619	-48.60	4170	20241115	9.95	4945	-7.28	20250121	4300	6.63	20250205	8920	-48.60	20240619	4170	9.95	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
93	20250213	130747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	55	2	1.22	68079065	14971	28.41	4540	4590	4510	5870	3165	4520	4547.40	3.75	2372	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1740	3.03	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	4945	-7.48	20250121	4300	6.40	20250205	8920	-48.71	20240619	4170	9.71	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
94	20250213	120747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4575	55	2	1.22	64311430	14145	26.84	4540	4590	4510	5870	3165	4520	4546.58	3.75	2480	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1740	3.03	0.43	12	0.04	1508.00	10639.00	8920	20240619	-48.71	4170	20241115	9.71	4945	-7.48	20250121	4300	6.40	20250205	8920	-48.71	20240619	4170	9.71	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
95	20250213	110746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4560	40	2	0.88	52623255	11584	21.98	4540	4590	4510	5870	3165	4520	4542.75	3.75	2951	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1734	3.02	0.43	12	0.03	1508.00	10639.00	8920	20240619	-48.88	4170	20241115	9.35	4945	-7.79	20250121	4300	6.05	20250205	8920	-48.88	20240619	4170	9.35	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
96	20250213	100748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4545	25	2	0.55	37421365	8259	15.67	4540	4590	4510	5870	3165	4520	4530.98	3.75	2964	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1728	3.01	0.43	12	0.02	1508.00	10639.00	8920	20240619	-49.05	4170	20241115	8.99	4945	-8.09	20250121	4300	5.70	20250205	8920	-49.05	20240619	4170	8.99	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
97	20250213	090744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4510	-10	5	-0.22	1307490	288	0.55	4540	4540	4510	5870	3165	4520	4539.90	3.75	-191	4600	4560	4500	4460	4400	4580	4480	191	1350	500	3160	5	1	38023245	1715	2.99	0.42	12	0.00	1508.00	10639.00	8920	20240619	-49.44	4170	20241115	8.15	4945	-8.80	20250121	4300	4.88	20250205	8920	-49.44	20240619	4170	8.15	20241115	1.53	N	108230	500	191 억	1425137	N	N	0	N	N
98	20250212	160742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4520	30	2	0.67	234269700	52309	226.40	4460	4540	4440	5830	3145	4490	4478.57	3.74	3148	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1719	3.00	0.42	12	0.14	1508.00	10639.00	8920	20240619	-49.33	4170	20241115	8.39	4945	-8.59	20250121	4300	5.12	20250205	8920	-49.33	20240619	4170	8.39	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
99	20250212	150741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	10	2	0.22	207488360	46354	200.62	4460	4520	4440	5830	3145	4490	4476.17	3.74	3486	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1711	2.98	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	4945	-9.00	20250121	4300	4.65	20250205	8920	-49.55	20240619	4170	7.91	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
100	20250212	140742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	10	2	0.22	168588960	37687	163.11	4460	4520	4440	5830	3145	4490	4473.40	3.74	544	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1711	2.98	0.42	12	0.10	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	4945	-9.00	20250121	4300	4.65	20250205	8920	-49.55	20240619	4170	7.91	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
101	20250212	130744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4490	0	3	0.00	156263405	34939	151.22	4460	4520	4440	5830	3145	4490	4472.46	3.74	701	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1707	2.98	0.42	12	0.09	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	4945	-9.20	20250121	4300	4.42	20250205	8920	-49.66	20240619	4170	7.67	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
102	20250212	120740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4500	10	2	0.22	130506175	29214	126.44	4460	4515	4440	5830	3145	4490	4467.25	3.74	2670	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1711	2.98	0.42	12	0.08	1508.00	10639.00	8920	20240619	-49.55	4170	20241115	7.91	4945	-9.00	20250121	4300	4.65	20250205	8920	-49.55	20240619	4170	7.91	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
103	20250212	110740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4465	-25	5	-0.56	94395170	21163	91.59	4460	4510	4440	5830	3145	4490	4460.39	3.74	1804	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1698	2.96	0.42	12	0.06	1508.00	10639.00	8920	20240619	-49.94	4170	20241115	7.07	4945	-9.71	20250121	4300	3.84	20250205	8920	-49.94	20240619	4170	7.07	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
104	20250212	100734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	-40	5	-0.89	70679205	15836	68.54	4460	4510	4440	5830	3145	4490	4463.20	3.74	1613	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1692	2.95	0.42	12	0.04	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
105	20250212	090738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4485	-5	5	-0.11	6728130	1506	6.52	4460	4490	4450	5830	3145	4490	4467.55	3.74	-78	4566	4527	4491	4452	4416	4510	4435	191	1340	500	3140	5	1	38023245	1705	2.97	0.42	12	0.00	1508.00	10639.00	8920	20240619	-49.72	4170	20241115	7.55	4945	-9.30	20250121	4300	4.30	20250205	8920	-49.72	20240619	4170	7.55	20241115	1.53	N	108230	500	191 억	1421984	N	N	14	N	N
106	20250211	160743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4490	-15	5	-0.33	101454530	22596	46.20	4505	4530	4455	5850	3155	4505	4489.93	3.76	-8203	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1707	2.98	0.42	12	0.06	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	4945	-9.20	20250121	4300	4.42	20250205	8920	-49.66	20240619	4170	7.67	20241115	1.53	N	108230	500	191 억	1430187	N	N	14	N	N
107	20250211	150742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4475	-30	5	-0.67	90154690	20078	41.06	4505	4530	4455	5850	3155	4505	4490.22	3.76	-7406	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1702	2.97	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	4945	-9.50	20250121	4300	4.07	20250205	8920	-49.83	20240619	4170	7.31	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
108	20250211	140744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	-25	5	-0.55	80841265	18001	36.81	4505	4530	4455	5850	3155	4505	4490.93	3.76	-7381	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1703	2.97	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	4945	-9.40	20250121	4300	4.19	20250205	8920	-49.78	20240619	4170	7.43	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
109	20250211	130742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	0	3	0.00	74052360	16491	33.72	4505	4530	4455	5850	3155	4505	4490.47	3.76	-7136	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1713	2.99	0.42	12	0.04	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	4945	-8.90	20250121	4300	4.77	20250205	8920	-49.50	20240619	4170	8.03	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
110	20250211	120741	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4490	-15	5	-0.33	58861345	13106	26.80	4505	4530	4455	5850	3155	4505	4491.18	3.76	-5543	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1707	2.98	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.66	4170	20241115	7.67	4945	-9.20	20250121	4300	4.42	20250205	8920	-49.66	20240619	4170	7.67	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
111	20250211	110742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	0	3	0.00	44507265	9913	20.27	4505	4530	4455	5850	3155	4505	4489.79	3.76	-4705	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1713	2.99	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	4945	-8.90	20250121	4300	4.77	20250205	8920	-49.50	20240619	4170	8.03	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
112	20250211	100743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4520	15	2	0.33	27908185	6224	12.73	4505	4525	4455	5850	3155	4505	4483.96	3.76	-2734	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1719	3.00	0.42	12	0.02	1508.00	10639.00	8920	20240619	-49.33	4170	20241115	8.39	4945	-8.59	20250121	4300	5.12	20250205	8920	-49.33	20240619	4170	8.39	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
113	20250211	090746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4475	-30	5	-0.67	5426760	1209	2.47	4505	4505	4475	5850	3155	4505	4488.64	3.76	-901	4605	4555	4460	4410	4315	4580	4435	191	1345	500	3150	5	1	38023245	1702	2.97	0.42	12	0.00	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	4945	-9.50	20250121	4300	4.07	20250205	8920	-49.83	20240619	4170	7.31	20241115	1.53	N	108230	500	191 억	1430187	N	N	0	N	N
114	20250210	160739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	45	2	1.01	216764825	48881	203.84	4430	4510	4365	5790	3125	4460	4434.53	3.78	-6779	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1713	2.99	0.42	12	0.13	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	4945	-8.90	20250121	4300	4.77	20250205	8920	-49.50	20240619	4170	8.03	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
115	20250210	150738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4510	50	2	1.12	208561605	47058	196.24	4430	4510	4365	5790	3125	4460	4432.01	3.78	-7080	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1715	2.99	0.42	12	0.12	1508.00	10639.00	8920	20240619	-49.44	4170	20241115	8.15	4945	-8.80	20250121	4300	4.88	20250205	8920	-49.44	20240619	4170	8.15	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
116	20250210	140737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4475	15	2	0.34	157238265	35632	148.59	4430	4505	4365	5790	3125	4460	4412.84	3.78	-10202	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1702	2.97	0.42	12	0.09	1508.00	10639.00	8920	20240619	-49.83	4170	20241115	7.31	4945	-9.50	20250121	4300	4.07	20250205	8920	-49.83	20240619	4170	7.31	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
117	20250210	130739	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4400	-60	5	-1.35	135315215	30712	128.07	4430	4505	4365	5790	3125	4460	4405.94	3.78	-13621	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1673	2.92	0.41	12	0.08	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	4945	-11.02	20250121	4300	2.33	20250205	8920	-50.67	20240619	4170	5.52	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
118	20250210	120736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4415	-45	5	-1.01	94389175	21461	89.50	4430	4505	4365	5790	3125	4460	4398.17	3.78	-8744	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1679	2.93	0.41	12	0.06	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	4945	-10.72	20250121	4300	2.67	20250205	8920	-50.50	20240619	4170	5.88	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
119	20250210	110733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4415	-45	5	-1.01	88167725	20056	83.64	4430	4505	4365	5790	3125	4460	4396.08	3.78	-8130	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1679	2.93	0.41	12	0.05	1508.00	10639.00	8920	20240619	-50.50	4170	20241115	5.88	4945	-10.72	20250121	4300	2.67	20250205	8920	-50.50	20240619	4170	5.88	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
120	20250210	100734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4420	-40	5	-0.90	82225580	18707	78.01	4430	4505	4365	5790	3125	4460	4395.44	3.78	-8139	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1681	2.93	0.42	12	0.05	1508.00	10639.00	8920	20240619	-50.45	4170	20241115	6.00	4945	-10.62	20250121	4300	2.79	20250205	8920	-50.45	20240619	4170	6.00	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
121	20250210	090730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4400	-60	5	-1.35	34729725	7879	32.86	4430	4505	4370	5790	3125	4460	4407.88	3.78	-5531	4573	4516	4463	4406	4353	4490	4380	191	1330	500	3120	5	1	38023245	1673	2.92	0.41	12	0.02	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	4945	-11.02	20250121	4300	2.33	20250205	8920	-50.67	20240619	4170	5.52	20241115	1.53	N	108230	500	191 억	1436967	N	N	7	N	N
122	20250207	160725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4460	0	3	0.00	107096265	23966	62.03	4470	4520	4410	5790	3125	4460	4468.70	3.79	-3604	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1696	2.96	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	4945	-9.81	20250121	4300	3.72	20250205	8920	-50.00	20240619	4170	6.95	20241115	1.53	N	108230	500	191 억	1440571	N	N	7	N	N
123	20250207	150727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4460	0	3	0.00	101781255	22772	58.94	4470	4520	4410	5790	3125	4460	4469.58	3.79	-2768	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1696	2.96	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	4945	-9.81	20250121	4300	3.72	20250205	8920	-50.00	20240619	4170	6.95	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
124	20250207	140727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4470	10	2	0.22	89040975	19917	51.55	4470	4520	4410	5790	3125	4460	4470.60	3.79	-777	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1700	2.96	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.89	4170	20241115	7.19	4945	-9.61	20250121	4300	3.95	20250205	8920	-49.89	20240619	4170	7.19	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
125	20250207	130725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4505	45	2	1.01	79423690	17765	45.98	4470	4520	4410	5790	3125	4460	4470.80	3.79	-1687	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1713	2.99	0.42	12	0.05	1508.00	10639.00	8920	20240619	-49.50	4170	20241115	8.03	4945	-8.90	20250121	4300	4.77	20250205	8920	-49.50	20240619	4170	8.03	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
126	20250207	120724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4480	20	2	0.45	47791950	10737	27.79	4470	4490	4410	5790	3125	4460	4451.15	3.79	-1468	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1703	2.97	0.42	12	0.03	1508.00	10639.00	8920	20240619	-49.78	4170	20241115	7.43	4945	-9.40	20250121	4300	4.19	20250205	8920	-49.78	20240619	4170	7.43	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
127	20250207	110722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4445	-15	5	-0.34	35856610	8067	20.88	4470	4470	4410	5790	3125	4460	4444.85	3.79	-3575	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1690	2.95	0.42	12	0.02	1508.00	10639.00	8920	20240619	-50.17	4170	20241115	6.59	4945	-10.11	20250121	4300	3.37	20250205	8920	-50.17	20240619	4170	6.59	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
128	20250207	100724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4440	-20	5	-0.45	16498880	3717	9.62	4470	4470	4410	5790	3125	4460	4438.76	3.79	-1666	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1688	2.94	0.42	12	0.01	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	4945	-10.21	20250121	4300	3.26	20250205	8920	-50.22	20240619	4170	6.47	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
129	20250207	090729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4460	0	3	0.00	6982895	1571	4.07	4470	4470	4410	5790	3125	4460	4444.87	3.79	-1365	4500	4480	4440	4420	4380	4490	4430	191	1330	500	3120	5	1	38023245	1696	2.96	0.42	12	0.00	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	4945	-9.81	20250121	4300	3.72	20250205	8920	-50.00	20240619	4170	6.95	20241115	1.53	N	108230	500	191 억	1440571	N	N	0	N	N
130	20250206	160707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4460	10	2	0.22	171195965	38638	78.18	4450	4460	4400	5780	3115	4450	4430.75	3.74	18008	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1696	2.96	0.42	12	0.10	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	4945	-9.81	20250121	4300	3.72	20250205	8920	-50.00	20240619	4170	6.95	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
131	20250206	150710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	0	3	0.00	151700255	34260	69.32	4450	4460	4400	5780	3115	4450	4427.91	3.74	15637	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1692	2.95	0.42	12	0.09	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
132	20250206	140712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4430	-20	5	-0.45	110658525	25014	50.61	4450	4460	4400	5780	3115	4450	4423.86	3.74	8506	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1684	2.94	0.42	12	0.07	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	4945	-10.41	20250121	4300	3.02	20250205	8920	-50.34	20240619	4170	6.24	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
133	20250206	130709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4445	-5	5	-0.11	105388995	23825	48.21	4450	4460	4400	5780	3115	4450	4423.46	3.74	9003	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1690	2.95	0.42	12	0.06	1508.00	10639.00	8920	20240619	-50.17	4170	20241115	6.59	4945	-10.11	20250121	4300	3.37	20250205	8920	-50.17	20240619	4170	6.59	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
134	20250206	120706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4440	-10	5	-0.22	90106785	20377	41.23	4450	4460	4400	5780	3115	4450	4421.98	3.74	11019	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1688	2.94	0.42	12	0.05	1508.00	10639.00	8920	20240619	-50.22	4170	20241115	6.47	4945	-10.21	20250121	4300	3.26	20250205	8920	-50.22	20240619	4170	6.47	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
135	20250206	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4420	-30	5	-0.67	86792945	19629	39.72	4450	4460	4400	5780	3115	4450	4421.67	3.74	11054	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1681	2.93	0.42	12	0.05	1508.00	10639.00	8920	20240619	-50.45	4170	20241115	6.00	4945	-10.62	20250121	4300	2.79	20250205	8920	-50.45	20240619	4170	6.00	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
136	20250206	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4460	10	2	0.22	67538415	15292	30.94	4450	4460	4400	5780	3115	4450	4416.58	3.74	10474	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1696	2.96	0.42	12	0.04	1508.00	10639.00	8920	20240619	-50.00	4170	20241115	6.95	4945	-9.81	20250121	4300	3.72	20250205	8920	-50.00	20240619	4170	6.95	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
137	20250206	090711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	0	3	0.00	52423730	11893	24.06	4450	4460	4400	5780	3115	4450	4407.95	3.74	9167	4583	4516	4408	4341	4233	4550	4375	191	1330	500	3110	5	1	38023245	1692	2.95	0.42	12	0.03	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.53	N	108230	500	191 억	1422405	N	N	2	N	N
138	20250205	160700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	85	2	1.95	217433480	49323	129.96	4365	4475	4300	5670	3060	4365	4408.36	3.69	18175	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1692	2.95	0.42	12	0.13	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.54	N	108230	500	191 억	1404230	N	N	2	N	N
139	20250205	150704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	85	2	1.95	211405240	47962	126.38	4365	4475	4300	5670	3060	4365	4407.77	3.69	17787	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1692	2.95	0.42	12	0.13	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
140	20250205	140701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4430	65	2	1.49	190760290	43313	114.13	4365	4475	4300	5670	3060	4365	4404.23	3.69	16508	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1684	2.94	0.42	12	0.11	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	4945	-10.41	20250121	4300	3.02	20250205	8920	-50.34	20240619	4170	6.24	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
141	20250205	130701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4450	85	2	1.95	182648350	41487	109.31	4365	4475	4300	5670	3060	4365	4402.54	3.69	15370	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1692	2.95	0.42	12	0.11	1508.00	10639.00	8920	20240619	-50.11	4170	20241115	6.71	4945	-10.01	20250121	4300	3.49	20250205	8920	-50.11	20240619	4170	6.71	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
142	20250205	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4455	90	2	2.06	159768355	36357	95.80	4365	4460	4300	5670	3060	4365	4394.43	3.69	14286	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1694	2.95	0.42	12	0.10	1508.00	10639.00	8920	20240619	-50.06	4170	20241115	6.83	4945	-9.91	20250121	4300	3.60	20250205	8920	-50.06	20240619	4170	6.83	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
143	20250205	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4430	65	2	1.49	138488080	31567	83.18	4365	4460	4300	5670	3060	4365	4387.12	3.69	10990	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1684	2.94	0.42	12	0.08	1508.00	10639.00	8920	20240619	-50.34	4170	20241115	6.24	4945	-10.41	20250121	4300	3.02	20250205	8920	-50.34	20240619	4170	6.24	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
144	20250205	100708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4400	35	2	0.80	104623230	23898	62.97	4365	4460	4300	5670	3060	4365	4377.91	3.69	10650	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1673	2.92	0.41	12	0.06	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	4945	-11.02	20250121	4300	2.33	20250205	8920	-50.67	20240619	4170	5.52	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
145	20250205	090712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4385	20	2	0.46	2273470	519	1.37	4365	4450	4365	5670	3060	4365	4380.48	3.69	12	4475	4420	4380	4325	4285	4447	4352	191	1305	500	3050	5	1	38023245	1667	2.91	0.41	12	0.00	1508.00	10639.00	8920	20240619	-50.84	4170	20241115	5.16	4945	-11.32	20250121	4310	1.74	20250203	8920	-50.84	20240619	4170	5.16	20241115	1.54	N	108230	500	191 억	1404230	N	N	4	N	N
146	20250204	160644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4365	25	2	0.58	162221920	36929	76.64	4340	4435	4340	5640	3040	4340	4392.89	3.69	2327	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1660	2.89	0.41	12	0.10	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	4945	-11.73	20250121	4310	1.28	20250203	8920	-51.07	20240619	4170	4.68	20241115	1.52	N	108230	500	191 억	1402061	N	N	4	N	N
147	20250204	150656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4365	25	2	0.58	154431145	35145	72.93	4340	4435	4340	5640	3040	4340	4394.11	3.69	2858	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1660	2.89	0.41	12	0.09	1508.00	10639.00	8920	20240619	-51.07	4170	20241115	4.68	4945	-11.73	20250121	4310	1.28	20250203	8920	-51.07	20240619	4170	4.68	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
148	20250204	140654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4395	55	2	1.27	134652020	30624	63.55	4340	4435	4340	5640	3040	4340	4396.94	3.69	3414	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1671	2.91	0.41	12	0.08	1508.00	10639.00	8920	20240619	-50.73	4170	20241115	5.40	4945	-11.12	20250121	4310	1.97	20250203	8920	-50.73	20240619	4170	5.40	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
149	20250204	130657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4410	70	2	1.61	124124950	28236	58.60	4340	4435	4340	5640	3040	4340	4395.98	3.69	3129	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1677	2.92	0.41	12	0.07	1508.00	10639.00	8920	20240619	-50.56	4170	20241115	5.76	4945	-10.82	20250121	4310	2.32	20250203	8920	-50.56	20240619	4170	5.76	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
150	20250204	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4400	60	2	1.38	92965820	21157	43.91	4340	4435	4340	5640	3040	4340	4394.09	3.69	3062	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1673	2.92	0.41	12	0.06	1508.00	10639.00	8920	20240619	-50.67	4170	20241115	5.52	4945	-11.02	20250121	4310	2.09	20250203	8920	-50.67	20240619	4170	5.52	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
151	20250204	110647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4390	50	2	1.15	81081090	18464	38.32	4340	4435	4340	5640	3040	4340	4391.31	3.69	3157	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1669	2.91	0.41	12	0.05	1508.00	10639.00	8920	20240619	-50.78	4170	20241115	5.28	4945	-11.22	20250121	4310	1.86	20250203	8920	-50.78	20240619	4170	5.28	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
152	20250204	100653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4385	45	2	1.04	63212005	14409	29.90	4340	4435	4340	5640	3040	4340	4386.98	3.69	3532	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1667	2.91	0.41	12	0.04	1508.00	10639.00	8920	20240619	-50.84	4170	20241115	5.16	4945	-11.32	20250121	4310	1.74	20250203	8920	-50.84	20240619	4170	5.16	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N
153	20250204	090654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	4435	95	2	2.19	13636425	3142	6.52	4340	4435	4340	5640	3040	4340	4340.05	3.69	-825	4573	4456	4383	4266	4193	4420	4230	191	1300	500	3030	5	1	38023245	1686	2.94	0.42	12	0.01	1508.00	10639.00	8920	20240619	-50.28	4170	20241115	6.35	4945	-10.31	20250121	4310	2.90	20250203	8920	-50.28	20240619	4170	6.35	20241115	1.52	N	108230	500	191 억	1402061	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History