KissMeData/110990/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14690	-520	5	-3.42	1683764490	114467	169.01	14950	15050	14400	19770	10650	15210	14707.03	2.78	20474	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2776	21.11	1.46	12	0.61	696.00	10061.00	32350	20240426	-54.59	9700	20241129	51.44	19470	-24.55	20250122	12340	19.04	20250102	32350	-54.59	20240426	9700	51.44	20241129	2.01	N	110990	100	18 억	524744	N	N	6	N	N
3	20250228	150844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	-580	5	-3.81	1501682370	102069	150.71	14950	15050	14400	19770	10650	15210	14709.48	2.78	24087	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2765	21.02	1.45	12	0.54	696.00	10061.00	32350	20240426	-54.78	9700	20241129	50.82	19470	-24.86	20250122	12340	18.56	20250102	32350	-54.78	20240426	9700	50.82	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
4	20250228	140846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14740	-470	5	-3.09	929195630	62693	92.57	14950	15050	14670	19770	10650	15210	14817.61	2.78	4094	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2786	21.18	1.47	12	0.33	696.00	10061.00	32350	20240426	-54.44	9700	20241129	51.96	19470	-24.29	20250122	12340	19.45	20250102	32350	-54.44	20240426	9700	51.96	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
5	20250228	130841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14690	-520	5	-3.42	800871580	53993	79.72	14950	15050	14690	19770	10650	15210	14828.64	2.78	2259	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2776	21.11	1.46	12	0.29	696.00	10061.00	32350	20240426	-54.59	9700	20241129	51.44	19470	-24.55	20250122	12340	19.04	20250102	32350	-54.59	20240426	9700	51.44	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
6	20250228	120838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	-500	5	-3.29	753940720	50803	75.01	14950	15050	14690	19770	10650	15210	14836.06	2.78	2199	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2780	21.14	1.46	12	0.27	696.00	10061.00	32350	20240426	-54.53	9700	20241129	51.65	19470	-24.45	20250122	12340	19.21	20250102	32350	-54.53	20240426	9700	51.65	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
7	20250228	110839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14760	-450	5	-2.96	691153540	46543	68.72	14950	15050	14690	19770	10650	15210	14845.08	2.78	4171	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2790	21.21	1.47	12	0.25	696.00	10061.00	32350	20240426	-54.37	9700	20241129	52.16	19470	-24.19	20250122	12340	19.61	20250102	32350	-54.37	20240426	9700	52.16	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
8	20250228	100837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	-410	5	-2.70	310741100	20889	30.84	14950	15050	14730	19770	10650	15210	14865.94	2.78	2750	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2797	21.26	1.47	12	0.11	696.00	10061.00	32350	20240426	-54.25	9700	20241129	52.58	19470	-23.99	20250122	12340	19.94	20250102	32350	-54.25	20240426	9700	52.58	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
9	20250228	090840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	-430	5	-2.83	91077970	6103	9.01	14950	15050	14770	19770	10650	15210	14892.24	2.78	-991	16270	15740	15460	14930	14650	15600	14790	19	4560	100	10640	10	1	18900000	2793	21.24	1.47	12	0.03	696.00	10061.00	32350	20240426	-54.31	9700	20241129	52.37	19470	-24.09	20250122	12340	19.77	20250102	32350	-54.31	20240426	9700	52.37	20241129	2.01	N	110990	100	18 억	524744	N	N	2	N	N
10	20250227	160832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15210	-340	5	-2.19	1045970730	67707	115.96	15770	15990	15180	20200	10890	15550	15448.84	2.77	-6425	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2875	21.85	1.51	12	0.36	696.00	10061.00	32350	20240426	-52.98	9700	20241129	56.80	19470	-21.88	20250122	12340	23.26	20250102	32350	-52.98	20240426	9700	56.80	20241129	1.96	N	110990	100	18 억	522951	N	N	2	N	N
11	20250227	150832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15230	-320	5	-2.06	947562990	61235	104.88	15770	15990	15230	20200	10890	15550	15474.16	2.77	-7287	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2878	21.88	1.51	12	0.32	696.00	10061.00	32350	20240426	-52.92	9700	20241129	57.01	19470	-21.78	20250122	12340	23.42	20250102	32350	-52.92	20240426	9700	57.01	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
12	20250227	140835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15340	-210	5	-1.35	809024810	52159	89.33	15770	15990	15300	20200	10890	15550	15510.71	2.77	-7450	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2899	22.04	1.52	12	0.28	696.00	10061.00	32350	20240426	-52.58	9700	20241129	58.14	19470	-21.21	20250122	12340	24.31	20250102	32350	-52.58	20240426	9700	58.14	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
13	20250227	130832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	-120	5	-0.77	689808950	44382	76.01	15770	15990	15350	20200	10890	15550	15542.53	2.77	-8112	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2916	22.17	1.53	12	0.23	696.00	10061.00	32350	20240426	-52.30	9700	20241129	59.07	19470	-20.75	20250122	12340	25.04	20250102	32350	-52.30	20240426	9700	59.07	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
14	20250227	120829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	-120	5	-0.77	616054030	39593	67.81	15770	15990	15350	20200	10890	15550	15559.68	2.77	-5198	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2916	22.17	1.53	12	0.21	696.00	10061.00	32350	20240426	-52.30	9700	20241129	59.07	19470	-20.75	20250122	12340	25.04	20250102	32350	-52.30	20240426	9700	59.07	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
15	20250227	110837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15410	-140	5	-0.90	556285990	35720	61.18	15770	15990	15350	20200	10890	15550	15573.54	2.77	-4248	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2912	22.14	1.53	12	0.19	696.00	10061.00	32350	20240426	-52.36	9700	20241129	58.87	19470	-20.85	20250122	12340	24.88	20250102	32350	-52.36	20240426	9700	58.87	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
16	20250227	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15400	-150	5	-0.96	415866210	26626	45.60	15770	15990	15390	20200	10890	15550	15618.91	2.77	-1521	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2911	22.13	1.53	12	0.14	696.00	10061.00	32350	20240426	-52.40	9700	20241129	58.76	19470	-20.90	20250122	12340	24.80	20250102	32350	-52.40	20240426	9700	58.76	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
17	20250227	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15830	280	2	1.80	84221260	5301	9.08	15770	15990	15720	20200	10890	15550	15890.37	2.77	612	16270	15910	15730	15370	15190	15820	15280	19	4650	100	10880	10	1	18900000	2992	22.74	1.57	12	0.03	696.00	10061.00	32350	20240426	-51.07	9700	20241129	63.20	19470	-18.70	20250122	12340	28.28	20250102	32350	-51.07	20240426	9700	63.20	20241129	1.96	N	110990	100	18 억	522951	N	N	391	N	N
18	20250226	160832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15550	-330	5	-2.08	908537550	57650	44.13	15880	16090	15550	20600	11120	15880	15767.07	2.77	-840	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2939	22.34	1.55	12	0.31	696.00	10061.00	32350	20240426	-51.93	9700	20241129	60.31	19470	-20.13	20250122	12340	26.01	20250102	32350	-51.93	20240426	9700	60.31	20241129	1.90	N	110990	100	18 억	523717	N	N	391	N	N
19	20250226	150835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15660	-220	5	-1.39	751524270	47577	36.42	15880	16090	15560	20600	11120	15880	15795.96	2.77	719	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2960	22.50	1.56	12	0.25	696.00	10061.00	32350	20240426	-51.59	9700	20241129	61.44	19470	-19.57	20250122	12340	26.90	20250102	32350	-51.59	20240426	9700	61.44	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
20	20250226	140834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15700	-180	5	-1.13	680774420	43061	32.96	15880	16090	15560	20600	11120	15880	15809.54	2.77	1515	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2967	22.56	1.56	12	0.23	696.00	10061.00	32350	20240426	-51.47	9700	20241129	61.86	19470	-19.36	20250122	12340	27.23	20250102	32350	-51.47	20240426	9700	61.86	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
21	20250226	130832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15820	-60	5	-0.38	636509510	40246	30.81	15880	16090	15560	20600	11120	15880	15815.47	2.77	2704	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2990	22.73	1.57	12	0.21	696.00	10061.00	32350	20240426	-51.10	9700	20241129	63.09	19470	-18.75	20250122	12340	28.20	20250102	32350	-51.10	20240426	9700	63.09	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
22	20250226	120832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15820	-60	5	-0.38	549323230	34702	26.57	15880	16090	15560	20600	11120	15880	15829.73	2.77	708	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2990	22.73	1.57	12	0.18	696.00	10061.00	32350	20240426	-51.10	9700	20241129	63.09	19470	-18.75	20250122	12340	28.20	20250102	32350	-51.10	20240426	9700	63.09	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
23	20250226	110831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15890	10	2	0.06	443331200	27987	21.42	15880	16090	15560	20600	11120	15880	15840.61	2.77	1116	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	3003	22.83	1.58	12	0.15	696.00	10061.00	32350	20240426	-50.88	9700	20241129	63.81	19470	-18.39	20250122	12340	28.77	20250102	32350	-50.88	20240426	9700	63.81	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
24	20250226	100829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16090	210	2	1.32	250012090	15821	12.11	15880	16090	15560	20600	11120	15880	15802.55	2.77	2815	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	3041	23.12	1.60	12	0.08	696.00	10061.00	32350	20240426	-50.26	9700	20241129	65.88	19470	-17.36	20250122	12340	30.39	20250102	32350	-50.26	20240426	9700	65.88	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
25	20250226	090838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15760	-120	5	-0.76	56798090	3624	2.77	15880	15880	15560	20600	11120	15880	15672.76	2.77	-2523	16813	16346	15973	15506	15133	16300	15460	19	4720	100	11110	10	1	18900000	2979	22.64	1.57	12	0.02	696.00	10061.00	32350	20240426	-51.28	9700	20241129	62.47	19470	-19.05	20250122	12340	27.71	20250102	32350	-51.28	20240426	9700	62.47	20241129	1.90	N	110990	100	18 억	523717	N	N	74	N	N
26	20250225	160825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15880	-120	5	-0.75	2082790610	130545	57.84	15880	16440	15600	20800	11200	16000	15954.53	2.57	13311	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3001	22.82	1.58	12	0.69	696.00	10061.00	32350	20240426	-50.91	9700	20241129	63.71	19470	-18.44	20250122	12340	28.69	20250102	32350	-50.91	20240426	9700	63.71	20241129	1.91	N	110990	100	18 억	485828	N	N	74	N	N
27	20250225	150827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15860	-140	5	-0.88	2022757040	126760	56.17	15880	16440	15600	20800	11200	16000	15957.33	2.57	12306	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	2998	22.79	1.58	12	0.67	696.00	10061.00	32350	20240426	-50.97	9700	20241129	63.51	19470	-18.54	20250122	12340	28.53	20250102	32350	-50.97	20240426	9700	63.51	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
28	20250225	140825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15910	-90	5	-0.56	1912280500	119799	53.08	15880	16440	15600	20800	11200	16000	15962.36	2.57	14520	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3007	22.86	1.58	12	0.63	696.00	10061.00	32350	20240426	-50.82	9700	20241129	64.02	19470	-18.28	20250122	12340	28.93	20250102	32350	-50.82	20240426	9700	64.02	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
29	20250225	130829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15990	-10	5	-0.06	1647525230	103167	45.71	15880	16440	15600	20800	11200	16000	15969.45	2.57	16208	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3022	22.97	1.59	12	0.55	696.00	10061.00	32350	20240426	-50.57	9700	20241129	64.85	19470	-17.87	20250122	12340	29.58	20250102	32350	-50.57	20240426	9700	64.85	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
30	20250225	120826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16080	80	2	0.50	1502746210	94101	41.70	15880	16440	15600	20800	11200	16000	15969.46	2.57	19693	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3039	23.10	1.60	12	0.50	696.00	10061.00	32350	20240426	-50.29	9700	20241129	65.77	19470	-17.41	20250122	12340	30.31	20250102	32350	-50.29	20240426	9700	65.77	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
31	20250225	110826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15930	-70	5	-0.44	1176975120	73585	32.61	15880	16440	15600	20800	11200	16000	15994.76	2.57	6893	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3011	22.89	1.58	12	0.39	696.00	10061.00	32350	20240426	-50.76	9700	20241129	64.23	19470	-18.18	20250122	12340	29.09	20250102	32350	-50.76	20240426	9700	64.23	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
32	20250225	100824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16220	220	2	1.38	277783360	17433	7.72	15880	16240	15600	20800	11200	16000	15933.78	2.57	-1247	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	3066	23.30	1.61	12	0.09	696.00	10061.00	32350	20240426	-49.86	9700	20241129	67.22	19470	-16.69	20250122	12340	31.44	20250102	32350	-49.86	20240426	9700	67.22	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
33	20250225	090830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15710	-290	5	-1.81	93271750	5919	2.62	15880	15880	15600	20800	11200	16000	15751.86	2.57	-756	17320	16660	16330	15670	15340	16495	15505	19	4800	100	11200	10	1	18900000	2969	22.57	1.56	12	0.03	696.00	10061.00	32350	20240426	-51.44	9700	20241129	61.96	19470	-19.31	20250122	12340	27.31	20250102	32350	-51.44	20240426	9700	61.96	20241129	1.91	N	110990	100	18 억	485828	N	N	32	N	N
34	20250224	160820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16000	-1210	5	-7.03	3634051470	224044	341.71	16990	16990	16000	22350	12050	17210	16220.37	2.47	-26431	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3024	22.99	1.59	12	1.19	696.00	10061.00	32350	20240426	-50.54	9700	20241129	64.95	19470	-17.82	20250122	12340	29.66	20250102	32350	-50.54	20240426	9700	64.95	20241129	1.92	N	110990	100	18 억	466833	N	N	28	N	N
35	20250224	150819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16050	-1160	5	-6.74	3220475420	198240	302.36	16990	16990	16040	22350	12050	17210	16245.34	2.47	-16076	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3033	23.06	1.60	12	1.05	696.00	10061.00	32350	20240426	-50.39	9700	20241129	65.46	19470	-17.57	20250122	12340	30.06	20250102	32350	-50.39	20240426	9700	65.46	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
36	20250224	140817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16110	-1100	5	-6.39	2537196820	155741	237.54	16990	16990	16110	22350	12050	17210	16291.13	2.47	-7119	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3045	23.15	1.60	12	0.82	696.00	10061.00	32350	20240426	-50.20	9700	20241129	66.08	19470	-17.26	20250122	12340	30.55	20250102	32350	-50.20	20240426	9700	66.08	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
37	20250224	130819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16220	-990	5	-5.75	1924865620	117852	179.75	16990	16990	16170	22350	12050	17210	16332.91	2.47	2158	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3066	23.30	1.61	12	0.62	696.00	10061.00	32350	20240426	-49.86	9700	20241129	67.22	19470	-16.69	20250122	12340	31.44	20250102	32350	-49.86	20240426	9700	67.22	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
38	20250224	120817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16250	-960	5	-5.58	1424126610	86977	132.66	16990	16990	16170	22350	12050	17210	16373.60	2.47	-8301	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3071	23.35	1.62	12	0.46	696.00	10061.00	32350	20240426	-49.77	9700	20241129	67.53	19470	-16.54	20250122	12340	31.69	20250102	32350	-49.77	20240426	9700	67.53	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
39	20250224	110815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16190	-1020	5	-5.93	1095747520	66728	101.77	16990	16990	16170	22350	12050	17210	16421.11	2.47	-14652	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3060	23.26	1.61	12	0.35	696.00	10061.00	32350	20240426	-49.95	9700	20241129	66.91	19470	-16.85	20250122	12340	31.20	20250102	32350	-49.95	20240426	9700	66.91	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
40	20250224	100815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16270	-940	5	-5.46	769707230	46645	71.14	16990	16990	16210	22350	12050	17210	16501.39	2.47	-8887	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3075	23.38	1.62	12	0.25	696.00	10061.00	32350	20240426	-49.71	9700	20241129	67.73	19470	-16.44	20250122	12340	31.85	20250102	32350	-49.71	20240426	9700	67.73	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
41	20250224	090821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16840	-370	5	-2.15	106771230	6341	9.67	16990	16990	16720	22350	12050	17210	16838.23	2.47	-3924	17683	17446	17103	16866	16523	17565	16985	19	5140	100	12040	10	1	18900000	3183	24.20	1.67	12	0.03	696.00	10061.00	32350	20240426	-47.94	9700	20241129	73.61	19470	-13.51	20250122	12340	36.47	20250102	32350	-47.94	20240426	9700	73.61	20241129	1.92	N	110990	100	18 억	466833	N	N	191	N	N
42	20250221	160813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17210	160	2	0.94	1113423970	65481	28.99	17050	17340	16760	22150	11940	17050	17002.64	2.36	19698	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3253	24.73	1.71	12	0.35	696.00	10061.00	32350	20240426	-46.80	9700	20241129	77.42	19470	-11.61	20250122	12340	39.47	20250102	32350	-46.80	20240426	9700	77.42	20241129	2.06	N	110990	100	18 억	446108	N	N	191	N	N
43	20250221	150817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17150	100	2	0.59	1043581870	61414	27.19	17050	17340	16760	22150	11940	17050	16992.38	2.36	19702	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3241	24.64	1.70	12	0.32	696.00	10061.00	32350	20240426	-46.99	9700	20241129	76.80	19470	-11.92	20250122	12340	38.98	20250102	32350	-46.99	20240426	9700	76.80	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
44	20250221	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17210	160	2	0.94	877398540	51779	22.92	17050	17280	16760	22150	11940	17050	16944.64	2.36	15026	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3253	24.73	1.71	12	0.27	696.00	10061.00	32350	20240426	-46.80	9700	20241129	77.42	19470	-11.61	20250122	12340	39.47	20250102	32350	-46.80	20240426	9700	77.42	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
45	20250221	130814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17120	70	2	0.41	781491020	46179	20.44	17050	17200	16760	22150	11940	17050	16922.50	2.36	11135	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3236	24.60	1.70	12	0.24	696.00	10061.00	32350	20240426	-47.08	9700	20241129	76.49	19470	-12.07	20250122	12340	38.74	20250102	32350	-47.08	20240426	9700	76.49	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
46	20250221	120816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17000	-50	5	-0.29	620844440	36763	16.28	17050	17200	16760	22150	11940	17050	16886.82	2.36	6908	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3213	24.43	1.69	12	0.19	696.00	10061.00	32350	20240426	-47.45	9700	20241129	75.26	19470	-12.69	20250122	12340	37.76	20250102	32350	-47.45	20240426	9700	75.26	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
47	20250221	110812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16950	-100	5	-0.59	511920160	30321	13.42	17050	17200	16760	22150	11940	17050	16882.19	2.36	2650	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3204	24.35	1.68	12	0.16	696.00	10061.00	32350	20240426	-47.60	9700	20241129	74.74	19470	-12.94	20250122	12340	37.36	20250102	32350	-47.60	20240426	9700	74.74	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
48	20250221	100814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16970	-80	5	-0.47	313344100	18545	8.21	17050	17200	16760	22150	11940	17050	16894.66	2.36	3432	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3207	24.38	1.69	12	0.10	696.00	10061.00	32350	20240426	-47.54	9700	20241129	74.95	19470	-12.84	20250122	12340	37.52	20250102	32350	-47.54	20240426	9700	74.95	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
49	20250221	090816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16940	-110	5	-0.65	37738840	2222	0.98	17050	17050	16920	22150	11940	17050	16977.31	2.36	-1054	18990	18020	17430	16460	15870	17725	16165	19	5100	100	11930	10	1	18900000	3202	24.34	1.68	12	0.01	696.00	10061.00	32350	20240426	-47.64	9700	20241129	74.64	19470	-12.99	20250122	12340	37.28	20250102	32350	-47.64	20240426	9700	74.64	20241129	2.06	N	110990	100	18 억	446108	N	N	607	N	N
50	20250220	160810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17050	-1330	5	-7.24	3913508970	224908	104.78	18400	18400	16840	23850	12870	18380	17400.07	2.59	-49162	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3222	24.50	1.69	12	1.19	696.00	10061.00	32350	20240426	-47.30	9700	20241129	75.77	19470	-12.43	20250122	12340	38.17	20250102	32350	-47.30	20240426	9700	75.77	20241129	2.05	N	110990	100	18 억	490391	N	N	607	N	N
51	20250220	150812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17180	-1200	5	-6.53	3698274700	212314	98.91	18400	18400	16840	23850	12870	18380	17416.18	2.59	-45463	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3247	24.68	1.71	12	1.12	696.00	10061.00	32350	20240426	-46.89	9700	20241129	77.11	19470	-11.76	20250122	12340	39.22	20250102	32350	-46.89	20240426	9700	77.11	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
52	20250220	140812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17250	-1130	5	-6.15	3441037040	197356	91.94	18400	18400	16840	23850	12870	18380	17432.82	2.59	-40742	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3260	24.78	1.71	12	1.04	696.00	10061.00	32350	20240426	-46.68	9700	20241129	77.84	19470	-11.40	20250122	12340	39.79	20250102	32350	-46.68	20240426	9700	77.84	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
53	20250220	130810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17060	-1320	5	-7.18	3114157180	178371	83.10	18400	18400	16840	23850	12870	18380	17455.78	2.59	-40845	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3224	24.51	1.70	12	0.94	696.00	10061.00	32350	20240426	-47.26	9700	20241129	75.88	19470	-12.38	20250122	12340	38.25	20250102	32350	-47.26	20240426	9700	75.88	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
54	20250220	120811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-1290	5	-7.02	2961615200	169461	78.95	18400	18400	16840	23850	12870	18380	17473.48	2.59	-37755	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3230	24.55	1.70	12	0.90	696.00	10061.00	32350	20240426	-47.17	9700	20241129	76.19	19470	-12.22	20250122	12340	38.49	20250102	32350	-47.17	20240426	9700	76.19	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
55	20250220	110811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17120	-1260	5	-6.86	2260362010	128169	59.71	18400	18400	17100	23850	12870	18380	17632.31	2.59	-40221	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3236	24.60	1.70	12	0.68	696.00	10061.00	32350	20240426	-47.08	9700	20241129	76.49	19470	-12.07	20250122	12340	38.74	20250102	32350	-47.08	20240426	9700	76.49	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
56	20250220	100811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17700	-680	5	-3.70	1056702040	58718	27.35	18400	18400	17690	23850	12870	18380	17992.28	2.59	-11648	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3345	25.43	1.76	12	0.31	696.00	10061.00	32350	20240426	-45.29	9700	20241129	82.47	19470	-9.09	20250122	12340	43.44	20250102	32350	-45.29	20240426	9700	82.47	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
57	20250220	090815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18320	-60	5	-0.33	238265390	13025	6.07	18400	18400	18020	23850	12870	18380	18288.75	2.59	-5238	18980	18680	18090	17790	17200	18830	17940	19	5470	100	12860	10	1	18900000	3462	26.32	1.82	12	0.07	696.00	10061.00	32350	20240426	-43.37	9700	20241129	88.87	19470	-5.91	20250122	12340	48.46	20250102	32350	-43.37	20240426	9700	88.87	20241129	2.05	N	110990	100	18 억	490391	N	N	878	N	N
58	20250219	160808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18380	950	2	5.45	3874650660	214066	247.78	17500	18390	17500	22650	12210	17430	18099.73	2.31	54871	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3474	26.41	1.83	12	1.13	696.00	10061.00	32350	20240426	-43.18	9700	20241129	89.48	19470	-5.60	20250122	12340	48.95	20250102	32350	-43.18	20240426	9700	89.48	20241129	2.07	N	110990	100	18 억	436620	N	N	745	N	N
59	20250219	150810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18350	920	2	5.28	3587735040	198444	229.69	17500	18350	17500	22650	12210	17430	18079.33	2.31	57970	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3468	26.36	1.82	12	1.05	696.00	10061.00	32350	20240426	-43.28	9700	20241129	89.18	19470	-5.75	20250122	12340	48.70	20250102	32350	-43.28	20240426	9700	89.18	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
60	20250219	140807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18100	670	2	3.84	2991864460	165739	191.84	17500	18350	17500	22650	12210	17430	18051.66	2.31	46077	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3421	26.01	1.80	12	0.88	696.00	10061.00	32350	20240426	-44.05	9700	20241129	86.60	19470	-7.04	20250122	12340	46.68	20250102	32350	-44.05	20240426	9700	86.60	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
61	20250219	130808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18080	650	2	3.73	2791687320	154677	179.03	17500	18350	17500	22650	12210	17430	18048.50	2.31	45263	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3417	25.98	1.80	12	0.82	696.00	10061.00	32350	20240426	-44.11	9700	20241129	86.39	19470	-7.14	20250122	12340	46.52	20250102	32350	-44.11	20240426	9700	86.39	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
62	20250219	120806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18240	810	2	4.65	2390816050	132560	153.43	17500	18350	17500	22650	12210	17430	18035.73	2.31	46440	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3447	26.21	1.81	12	0.70	696.00	10061.00	32350	20240426	-43.62	9700	20241129	88.04	19470	-6.32	20250122	12340	47.81	20250102	32350	-43.62	20240426	9700	88.04	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
63	20250219	110808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18040	610	2	3.50	1499614390	83587	96.75	17500	18150	17500	22650	12210	17430	17940.76	2.31	22226	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3410	25.92	1.79	12	0.44	696.00	10061.00	32350	20240426	-44.23	9700	20241129	85.98	19470	-7.34	20250122	12340	46.19	20250102	32350	-44.23	20240426	9700	85.98	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
64	20250219	100808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17890	460	2	2.64	1031930030	57403	66.44	17500	18150	17500	22650	12210	17430	17976.94	2.31	8878	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3381	25.70	1.78	12	0.30	696.00	10061.00	32350	20240426	-44.70	9700	20241129	84.43	19470	-8.12	20250122	12340	44.98	20250102	32350	-44.70	20240426	9700	84.43	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
65	20250219	090809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18050	620	2	3.56	257739150	14425	16.70	17500	18100	17500	22650	12210	17430	17867.53	2.31	5902	18110	17770	17500	17160	16890	17635	17025	19	5220	100	12200	10	1	18900000	3411	25.93	1.79	12	0.08	696.00	10061.00	32350	20240426	-44.20	9700	20241129	86.08	19470	-7.29	20250122	12340	46.27	20250102	32350	-44.20	20240426	9700	86.08	20241129	2.07	N	110990	100	18 억	436620	N	N	50	N	N
66	20250218	160806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17430	-210	5	-1.19	1496061040	85991	78.87	17500	17840	17230	22900	12350	17640	17397.76	2.36	-13023	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3294	25.04	1.73	12	0.45	696.00	10061.00	32350	20240426	-46.12	9700	20241129	79.69	19470	-10.48	20250122	12340	41.25	20250102	32350	-46.12	20240426	9700	79.69	20241129	2.10	N	110990	100	18 억	446228	N	N	41	N	N
67	20250218	150807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17250	-390	5	-2.21	1300125600	74749	68.56	17500	17840	17230	22900	12350	17640	17393.22	2.36	-12362	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3260	24.78	1.71	12	0.40	696.00	10061.00	32350	20240426	-46.68	9700	20241129	77.84	19470	-11.40	20250122	12340	39.79	20250102	32350	-46.68	20240426	9700	77.84	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
68	20250218	140808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17310	-330	5	-1.87	1013824070	58174	53.36	17500	17840	17270	22900	12350	17640	17427.44	2.36	-8709	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3272	24.87	1.72	12	0.31	696.00	10061.00	32350	20240426	-46.49	9700	20241129	78.45	19470	-11.09	20250122	12340	40.28	20250102	32350	-46.49	20240426	9700	78.45	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
69	20250218	130804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17280	-360	5	-2.04	825058620	47288	43.37	17500	17840	17270	22900	12350	17640	17447.53	2.36	-5122	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3266	24.83	1.72	12	0.25	696.00	10061.00	32350	20240426	-46.58	9700	20241129	78.14	19470	-11.25	20250122	12340	40.03	20250102	32350	-46.58	20240426	9700	78.14	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
70	20250218	120806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17410	-230	5	-1.30	613295860	35067	32.16	17500	17840	17400	22900	12350	17640	17489.26	2.36	-3029	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3290	25.01	1.73	12	0.19	696.00	10061.00	32350	20240426	-46.18	9700	20241129	79.48	19470	-10.58	20250122	12340	41.09	20250102	32350	-46.18	20240426	9700	79.48	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
71	20250218	110804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17410	-230	5	-1.30	504902590	28854	26.46	17500	17840	17400	22900	12350	17640	17498.53	2.36	-3834	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3290	25.01	1.73	12	0.15	696.00	10061.00	32350	20240426	-46.18	9700	20241129	79.48	19470	-10.58	20250122	12340	41.09	20250102	32350	-46.18	20240426	9700	79.48	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
72	20250218	100805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17530	-110	5	-0.62	280009860	15964	14.64	17500	17840	17490	22900	12350	17640	17540.08	2.36	-1101	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3313	25.19	1.74	12	0.08	696.00	10061.00	32350	20240426	-45.81	9700	20241129	80.72	19470	-9.96	20250122	12340	42.06	20250102	32350	-45.81	20240426	9700	80.72	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
73	20250218	090808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17590	-50	5	-0.28	28618230	1629	1.49	17500	17840	17490	22900	12350	17640	17567.97	2.36	722	18720	18180	17710	17170	16700	17945	16935	19	5260	100	12340	10	1	18900000	3325	25.27	1.75	12	0.01	696.00	10061.00	32350	20240426	-45.63	9700	20241129	81.34	19470	-9.66	20250122	12340	42.54	20250102	32350	-45.63	20240426	9700	81.34	20241129	2.10	N	110990	100	18 억	446228	N	N	471	N	N
74	20250217	160805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17640	-40	5	-0.23	1906646320	108331	69.12	17680	18250	17240	22950	12380	17680	17600.08	2.47	-20963	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3334	25.34	1.75	12	0.57	696.00	10061.00	32350	20240426	-45.47	9700	20241129	81.86	19470	-9.40	20250122	12340	42.95	20250102	32350	-45.47	20240426	9700	81.86	20241129	2.13	N	110990	100	18 억	467146	N	N	448	N	N
75	20250217	150803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17470	-210	5	-1.19	1798653890	102218	65.22	17680	18250	17240	22950	12380	17680	17596.25	2.47	-19649	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3302	25.10	1.74	12	0.54	696.00	10061.00	32350	20240426	-46.00	9700	20241129	80.10	19470	-10.27	20250122	12340	41.57	20250102	32350	-46.00	20240426	9700	80.10	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
76	20250217	140803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17480	-200	5	-1.13	1734137140	98531	62.86	17680	18250	17240	22950	12380	17680	17599.91	2.47	-19677	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3304	25.11	1.74	12	0.52	696.00	10061.00	32350	20240426	-45.97	9700	20241129	80.21	19470	-10.22	20250122	12340	41.65	20250102	32350	-45.97	20240426	9700	80.21	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
77	20250217	130805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17250	-430	5	-2.43	1099283620	62728	40.02	17680	17910	17240	22950	12380	17680	17524.61	2.47	-11257	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3260	24.78	1.71	12	0.33	696.00	10061.00	32350	20240426	-46.68	9700	20241129	77.84	19470	-11.40	20250122	12340	39.79	20250102	32350	-46.68	20240426	9700	77.84	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
78	20250217	120806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17340	-340	5	-1.92	920778090	52405	33.43	17680	17910	17310	22950	12380	17680	17570.42	2.47	-7049	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3277	24.91	1.72	12	0.28	696.00	10061.00	32350	20240426	-46.40	9700	20241129	78.76	19470	-10.94	20250122	12340	40.52	20250102	32350	-46.40	20240426	9700	78.76	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
79	20250217	110805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17490	-190	5	-1.07	722274660	40966	26.14	17680	17910	17430	22950	12380	17680	17631.08	2.47	-5622	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3306	25.13	1.74	12	0.22	696.00	10061.00	32350	20240426	-45.94	9700	20241129	80.31	19470	-10.17	20250122	12340	41.73	20250102	32350	-45.94	20240426	9700	80.31	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
80	20250217	100802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17620	-60	5	-0.34	580142310	32867	20.97	17680	17910	17430	22950	12380	17680	17651.21	2.47	-4287	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3330	25.32	1.75	12	0.17	696.00	10061.00	32350	20240426	-45.53	9700	20241129	81.65	19470	-9.50	20250122	12340	42.79	20250102	32350	-45.53	20240426	9700	81.65	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
81	20250217	090804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17700	20	2	0.11	103075430	5810	3.71	17680	17900	17640	22950	12380	17680	17741.04	2.47	-2630	18826	18252	17566	16992	16306	18540	17280	19	5270	100	12370	10	1	18900000	3345	25.43	1.76	12	0.03	696.00	10061.00	32350	20240426	-45.29	9700	20241129	82.47	19470	-9.09	20250122	12340	43.44	20250102	32350	-45.29	20240426	9700	82.47	20241129	2.13	N	110990	100	18 억	467146	N	N	100	N	N
82	20250214	160759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17680	550	2	3.21	2726754900	155138	56.29	17220	18140	16880	22250	12000	17130	17576.46	2.42	8653	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3342	25.40	1.76	12	0.82	696.00	10061.00	32350	20240426	-45.35	9700	20241129	82.27	19470	-9.19	20250122	12340	43.27	20250102	32350	-45.35	20240426	9700	82.27	20241129	2.13	N	110990	100	18 억	458071	N	N	89	N	N
83	20250214	150758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17600	470	2	2.74	2567982350	146121	53.02	17220	18140	16880	22250	12000	17130	17574.52	2.42	4713	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3326	25.29	1.75	12	0.77	696.00	10061.00	32350	20240426	-45.60	9700	20241129	81.44	19470	-9.60	20250122	12340	42.63	20250102	32350	-45.60	20240426	9700	81.44	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
84	20250214	140759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	870	2	5.08	2165032210	123590	44.84	17220	18140	16880	22250	12000	17130	17518.03	2.42	8772	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3402	25.86	1.79	12	0.65	696.00	10061.00	32350	20240426	-44.36	9700	20241129	85.57	19470	-7.55	20250122	12340	45.87	20250102	32350	-44.36	20240426	9700	85.57	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
85	20250214	130802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17670	540	2	3.15	1465513940	84452	30.64	17220	17740	16880	22250	12000	17130	17353.36	2.42	-677	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3340	25.39	1.76	12	0.45	696.00	10061.00	32350	20240426	-45.38	9700	20241129	82.16	19470	-9.24	20250122	12340	43.19	20250102	32350	-45.38	20240426	9700	82.16	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
86	20250214	120759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17500	370	2	2.16	1037182510	60181	21.84	17220	17500	16880	22250	12000	17130	17234.48	2.42	4660	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3308	25.14	1.74	12	0.32	696.00	10061.00	32350	20240426	-45.90	9700	20241129	80.41	19470	-10.12	20250122	12340	41.82	20250102	32350	-45.90	20240426	9700	80.41	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
87	20250214	110756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17360	230	2	1.34	798934920	46508	16.87	17220	17440	16880	22250	12000	17130	17178.50	2.42	-2240	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3281	24.94	1.73	12	0.25	696.00	10061.00	32350	20240426	-46.34	9700	20241129	78.97	19470	-10.84	20250122	12340	40.68	20250102	32350	-46.34	20240426	9700	78.97	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
88	20250214	100757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17140	10	2	0.06	399965280	23460	8.51	17220	17220	16880	22250	12000	17130	17048.63	2.42	-4500	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3239	24.63	1.70	12	0.12	696.00	10061.00	32350	20240426	-47.02	9700	20241129	76.70	19470	-11.97	20250122	12340	38.90	20250102	32350	-47.02	20240426	9700	76.70	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
89	20250214	090801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17070	-60	5	-0.35	87533150	5094	1.85	17220	17220	17070	22250	12000	17130	17184.15	2.42	-767	19163	18146	17523	16506	15883	17835	16195	19	5120	100	11990	10	1	18900000	3226	24.53	1.70	12	0.03	696.00	10061.00	32350	20240426	-47.23	9700	20241129	75.98	19470	-12.33	20250122	12340	38.33	20250102	32350	-47.23	20240426	9700	75.98	20241129	2.13	N	110990	100	18 억	458071	N	N	93	N	N
90	20250213	160752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17130	-1210	5	-6.60	4735817430	273218	105.40	18340	18540	16900	23800	12840	18340	17334.14	2.77	-64830	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3238	24.61	1.70	12	1.45	696.00	10061.00	32350	20240426	-47.05	9700	20241129	76.60	19470	-12.02	20250122	12340	38.82	20250102	32350	-47.05	20240426	9700	76.60	20241129	2.03	N	110990	100	18 억	523635	N	N	76	N	N
91	20250213	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17080	-1260	5	-6.87	4546166040	262098	101.11	18340	18540	16900	23800	12840	18340	17345.29	2.77	-62039	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3228	24.54	1.70	12	1.39	696.00	10061.00	32350	20240426	-47.20	9700	20241129	76.08	19470	-12.28	20250122	12340	38.41	20250102	32350	-47.20	20240426	9700	76.08	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
92	20250213	140751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17020	-1320	5	-7.20	3871500930	222469	85.82	18340	18540	16930	23800	12840	18340	17402.43	2.77	-50433	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3217	24.45	1.69	12	1.18	696.00	10061.00	32350	20240426	-47.39	9700	20241129	75.46	19470	-12.58	20250122	12340	37.93	20250102	32350	-47.39	20240426	9700	75.46	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
93	20250213	130751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17090	-1250	5	-6.82	3209937010	183593	70.82	18340	18540	17050	23800	12840	18340	17483.98	2.77	-39641	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3230	24.55	1.70	12	0.97	696.00	10061.00	32350	20240426	-47.17	9700	20241129	76.19	19470	-12.22	20250122	12340	38.49	20250102	32350	-47.17	20240426	9700	76.19	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
94	20250213	120751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17110	-1230	5	-6.71	2726944270	155352	59.93	18340	18540	17060	23800	12840	18340	17553.33	2.77	-34416	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3234	24.58	1.70	12	0.82	696.00	10061.00	32350	20240426	-47.11	9700	20241129	76.39	19470	-12.12	20250122	12340	38.65	20250102	32350	-47.11	20240426	9700	76.39	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
95	20250213	110750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17340	-1000	5	-5.45	2026944230	114552	44.19	18340	18540	17340	23800	12840	18340	17694.53	2.77	-22369	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3277	24.91	1.72	12	0.61	696.00	10061.00	32350	20240426	-46.40	9700	20241129	78.76	19470	-10.94	20250122	12340	40.52	20250102	32350	-46.40	20240426	9700	78.76	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
96	20250213	100752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17640	-700	5	-3.82	1325627440	74505	28.74	18340	18540	17450	23800	12840	18340	17792.46	2.77	-5061	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3334	25.34	1.75	12	0.39	696.00	10061.00	32350	20240426	-45.47	9700	20241129	81.86	19470	-9.40	20250122	12340	42.95	20250102	32350	-45.47	20240426	9700	81.86	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
97	20250213	090748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18410	70	2	0.38	102009100	5550	2.14	18340	18500	18300	23800	12840	18340	18380.02	2.77	123	19453	18896	18443	17886	17433	18670	17660	19	5460	100	12830	10	1	18900000	3479	26.45	1.83	12	0.03	696.00	10061.00	32350	20240426	-43.09	9700	20241129	89.79	19470	-5.44	20250122	12340	49.19	20250102	32350	-43.09	20240426	9700	89.79	20241129	2.03	N	110990	100	18 억	523635	N	N	620	N	N
98	20250212	160746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18340	320	2	1.78	4781113440	258961	47.99	18600	19000	17990	23400	12620	18020	18462.71	2.99	-46383	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3466	26.35	1.82	12	1.37	696.00	10061.00	32350	20240426	-43.31	9700	20241129	89.07	19470	-5.80	20250122	12340	48.62	20250102	32350	-43.31	20240426	9700	89.07	20241129	1.95	N	110990	100	18 억	565759	N	N	620	N	N
99	20250212	150745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18330	310	2	1.72	4628041210	250607	46.44	18600	19000	17990	23400	12620	18020	18467.33	2.99	-45511	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3464	26.34	1.82	12	1.33	696.00	10061.00	32350	20240426	-43.34	9700	20241129	88.97	19470	-5.86	20250122	12340	48.54	20250102	32350	-43.34	20240426	9700	88.97	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
100	20250212	140747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18290	270	2	1.50	4302134320	232833	43.15	18600	19000	17990	23400	12620	18020	18477.34	2.99	-40909	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3457	26.28	1.82	12	1.23	696.00	10061.00	32350	20240426	-43.46	9700	20241129	88.56	19470	-6.06	20250122	12340	48.22	20250102	32350	-43.46	20240426	9700	88.56	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
101	20250212	130748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18410	390	2	2.16	3996341600	216195	40.06	18600	19000	17990	23400	12620	18020	18484.90	2.99	-37491	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3479	26.45	1.83	12	1.14	696.00	10061.00	32350	20240426	-43.09	9700	20241129	89.79	19470	-5.44	20250122	12340	49.19	20250102	32350	-43.09	20240426	9700	89.79	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
102	20250212	120745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18270	250	2	1.39	3688606560	199511	36.97	18600	19000	17990	23400	12620	18020	18488.24	2.99	-31750	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3453	26.25	1.82	12	1.06	696.00	10061.00	32350	20240426	-43.52	9700	20241129	88.35	19470	-6.16	20250122	12340	48.06	20250102	32350	-43.52	20240426	9700	88.35	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
103	20250212	110744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18660	640	2	3.55	3336722100	180360	33.42	18600	19000	17990	23400	12620	18020	18500.35	2.99	-24512	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3527	26.81	1.85	12	0.95	696.00	10061.00	32350	20240426	-42.32	9700	20241129	92.37	19470	-4.16	20250122	12340	51.22	20250102	32350	-42.32	20240426	9700	92.37	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
104	20250212	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18400	380	2	2.11	2342772920	127314	23.59	18600	19000	17990	23400	12620	18020	18401.54	2.99	-16809	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3478	26.44	1.83	12	0.67	696.00	10061.00	32350	20240426	-43.12	9700	20241129	89.69	19470	-5.50	20250122	12340	49.11	20250102	32350	-43.12	20240426	9700	89.69	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
105	20250212	090741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18450	430	2	2.39	1041338510	55911	10.36	18600	19000	18350	23400	12620	18020	18624.94	2.99	1807	19626	18822	17796	16992	15966	19225	17395	19	5380	100	12610	10	1	18900000	3487	26.51	1.83	12	0.30	696.00	10061.00	32350	20240426	-42.97	9700	20241129	90.21	19470	-5.24	20250122	12340	49.51	20250102	32350	-42.97	20240426	9700	90.21	20241129	1.95	N	110990	100	18 억	565759	N	N	407	N	N
106	20250211	160747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18020	950	2	5.57	9477488670	533980	499.34	17110	18600	16770	22150	11950	17070	17748.73	3.35	-65455	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3406	25.89	1.79	12	2.83	696.00	10061.00	32350	20240426	-44.30	9700	20241129	85.77	19470	-7.45	20250122	12340	46.03	20250102	32350	-44.30	20240426	9700	85.77	20241129	1.96	N	110990	100	18 억	632803	N	N	389	N	N
107	20250211	150747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18030	960	2	5.62	9237066190	520628	486.85	17110	18600	16770	22150	11950	17070	17742.16	3.35	-60892	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3408	25.91	1.79	12	2.75	696.00	10061.00	32350	20240426	-44.27	9700	20241129	85.88	19470	-7.40	20250122	12340	46.11	20250102	32350	-44.27	20240426	9700	85.88	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
108	20250211	140748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18030	960	2	5.62	6928574160	392653	367.18	17110	18600	16770	22150	11950	17070	17645.54	3.35	-68115	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3408	25.91	1.79	12	2.08	696.00	10061.00	32350	20240426	-44.27	9700	20241129	85.88	19470	-7.40	20250122	12340	46.11	20250102	32350	-44.27	20240426	9700	85.88	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
109	20250211	130747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17050	-20	5	-0.12	1491068820	86604	80.99	17110	17680	16770	22150	11950	17070	17217.09	3.35	-28953	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3222	24.50	1.69	12	0.46	696.00	10061.00	32350	20240426	-47.30	9700	20241129	75.77	19470	-12.43	20250122	12340	38.17	20250102	32350	-47.30	20240426	9700	75.77	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
110	20250211	120746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17130	60	2	0.35	1293297230	75013	70.15	17110	17680	16770	22150	11950	17070	17240.97	3.35	-21277	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3238	24.61	1.70	12	0.40	696.00	10061.00	32350	20240426	-47.05	9700	20241129	76.60	19470	-12.02	20250122	12340	38.82	20250102	32350	-47.05	20240426	9700	76.60	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
111	20250211	110747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17140	70	2	0.41	1231787980	71425	66.79	17110	17680	16770	22150	11950	17070	17245.89	3.35	-21220	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3239	24.63	1.70	12	0.38	696.00	10061.00	32350	20240426	-47.02	9700	20241129	76.70	19470	-11.97	20250122	12340	38.90	20250102	32350	-47.02	20240426	9700	76.70	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
112	20250211	100748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17180	110	2	0.64	1050388640	60867	56.92	17110	17680	16770	22150	11950	17070	17257.11	3.35	-17962	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3247	24.68	1.71	12	0.32	696.00	10061.00	32350	20240426	-46.89	9700	20241129	77.11	19470	-11.76	20250122	12340	39.22	20250102	32350	-46.89	20240426	9700	77.11	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
113	20250211	090750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16850	-220	5	-1.29	49387030	2915	2.73	17110	17120	16830	22150	11950	17070	16942.38	3.35	-115	17810	17440	16710	16340	15610	17625	16525	19	5080	100	11940	10	1	18900000	3185	24.21	1.67	12	0.02	696.00	10061.00	32350	20240426	-47.91	9700	20241129	73.71	19470	-13.46	20250122	12340	36.55	20250102	32350	-47.91	20240426	9700	73.71	20241129	1.96	N	110990	100	18 억	632803	N	N	267	N	N
114	20250210	160743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17070	140	2	0.83	1771616200	106786	149.29	16550	17080	15980	22000	11860	16930	16589.78	3.38	-9269	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3226	24.53	1.70	12	0.57	696.00	10061.00	32350	20240426	-47.23	9700	20241129	75.98	19470	-12.33	20250122	12340	38.33	20250102	32350	-47.23	20240426	9700	75.98	20241129	2.02	N	110990	100	18 억	639537	N	N	267	N	N
115	20250210	150742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17010	80	2	0.47	1672858660	100983	141.17	16550	17080	15980	22000	11860	16930	16565.62	3.38	-9020	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3215	24.44	1.69	12	0.53	696.00	10061.00	32350	20240426	-47.42	9700	20241129	75.36	19470	-12.63	20250122	12340	37.84	20250102	32350	-47.42	20240426	9700	75.36	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
116	20250210	140741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16950	20	2	0.12	1343610160	81598	114.07	16550	17040	15980	22000	11860	16930	16466.01	3.38	491	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3204	24.35	1.68	12	0.43	696.00	10061.00	32350	20240426	-47.60	9700	20241129	74.74	19470	-12.94	20250122	12340	37.36	20250102	32350	-47.60	20240426	9700	74.74	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
117	20250210	130744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16900	-30	5	-0.18	1199766480	73115	102.21	16550	16940	15980	22000	11860	16930	16409.05	3.38	-115	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3194	24.28	1.68	12	0.39	696.00	10061.00	32350	20240426	-47.76	9700	20241129	74.23	19470	-13.20	20250122	12340	36.95	20250102	32350	-47.76	20240426	9700	74.23	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
118	20250210	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16750	-180	5	-1.06	1097832930	67061	93.75	16550	16920	15980	22000	11860	16930	16370.36	3.38	-529	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3166	24.07	1.66	12	0.35	696.00	10061.00	32350	20240426	-48.22	9700	20241129	72.68	19470	-13.97	20250122	12340	35.74	20250102	32350	-48.22	20240426	9700	72.68	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
119	20250210	110737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16780	-150	5	-0.89	988926800	60572	84.68	16550	16920	15980	22000	11860	16930	16326.11	3.38	-338	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3171	24.11	1.67	12	0.32	696.00	10061.00	32350	20240426	-48.13	9700	20241129	72.99	19470	-13.82	20250122	12340	35.98	20250102	32350	-48.13	20240426	9700	72.99	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
120	20250210	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16520	-410	5	-2.42	823219450	50615	70.76	16550	16920	15980	22000	11860	16930	16263.86	3.38	-2998	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3122	23.74	1.64	12	0.27	696.00	10061.00	32350	20240426	-48.93	9700	20241129	70.31	19470	-15.15	20250122	12340	33.87	20250102	32350	-48.93	20240426	9700	70.31	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
121	20250210	090735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16260	-670	5	-3.96	190061500	11518	16.10	16550	16920	16200	22000	11860	16930	16499.91	3.38	-3780	17783	17356	16873	16446	15963	17115	16205	19	5070	100	11850	10	1	18900000	3073	23.36	1.62	12	0.06	696.00	10061.00	32350	20240426	-49.74	9700	20241129	67.63	19470	-16.49	20250122	12340	31.77	20250102	32350	-49.74	20240426	9700	67.63	20241129	2.02	N	110990	100	18 억	639537	N	N	691	N	N
122	20250207	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16930	-120	5	-0.70	1199705860	71365	51.40	17050	17300	16390	22150	11940	17050	16810.83	3.44	-13357	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3200	24.32	1.68	12	0.38	696.00	10061.00	32350	20240426	-47.67	9700	20241129	74.54	19470	-13.05	20250122	12340	37.20	20250102	32350	-47.67	20240426	9700	74.54	20241129	2.06	N	110990	100	18 억	650827	N	N	691	N	N
123	20250207	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16820	-230	5	-1.35	1104181130	65706	47.32	17050	17300	16390	22150	11940	17050	16804.88	3.44	-12635	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3179	24.17	1.67	12	0.35	696.00	10061.00	32350	20240426	-48.01	9700	20241129	73.40	19470	-13.61	20250122	12340	36.30	20250102	32350	-48.01	20240426	9700	73.40	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
124	20250207	140731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16940	-110	5	-0.65	901317350	53725	38.70	17050	17300	16390	22150	11940	17050	16776.50	3.44	-9951	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3202	24.34	1.68	12	0.28	696.00	10061.00	32350	20240426	-47.64	9700	20241129	74.64	19470	-12.99	20250122	12340	37.28	20250102	32350	-47.64	20240426	9700	74.64	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
125	20250207	130729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16920	-130	5	-0.76	665904490	39926	28.76	17050	17090	16390	22150	11940	17050	16678.47	3.44	-8733	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3198	24.31	1.68	12	0.21	696.00	10061.00	32350	20240426	-47.70	9700	20241129	74.43	19470	-13.10	20250122	12340	37.12	20250102	32350	-47.70	20240426	9700	74.43	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
126	20250207	120729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16850	-200	5	-1.17	586510600	35202	25.35	17050	17090	16390	22150	11940	17050	16661.29	3.44	-8392	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3185	24.21	1.67	12	0.19	696.00	10061.00	32350	20240426	-47.91	9700	20241129	73.71	19470	-13.46	20250122	12340	36.55	20250102	32350	-47.91	20240426	9700	73.71	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
127	20250207	110726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16750	-300	5	-1.76	521289400	31322	22.56	17050	17090	16390	22150	11940	17050	16642.92	3.44	-8846	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3166	24.07	1.66	12	0.17	696.00	10061.00	32350	20240426	-48.22	9700	20241129	72.68	19470	-13.97	20250122	12340	35.74	20250102	32350	-48.22	20240426	9700	72.68	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
128	20250207	100728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16570	-480	5	-2.82	310101920	18562	13.37	17050	17090	16520	22150	11940	17050	16706.28	3.44	-4508	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3132	23.81	1.65	12	0.10	696.00	10061.00	32350	20240426	-48.78	9700	20241129	70.82	19470	-14.89	20250122	12340	34.28	20250102	32350	-48.78	20240426	9700	70.82	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
129	20250207	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16890	-160	5	-0.94	78320050	4627	3.33	17050	17090	16630	22150	11940	17050	16926.75	3.44	-2355	18030	17540	16780	16290	15530	17785	16535	19	5100	100	11930	10	1	18900000	3192	24.27	1.68	12	0.02	696.00	10061.00	32350	20240426	-47.79	9700	20241129	74.12	19470	-13.25	20250122	12340	36.87	20250102	32350	-47.79	20240426	9700	74.12	20241129	2.06	N	110990	100	18 억	650827	N	N	1296	N	N
130	20250206	160711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17050	1200	2	7.57	2330701310	138132	151.23	16250	17270	16020	20600	11100	15850	16872.93	3.48	-33	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3222	24.50	1.69	12	0.73	696.00	10061.00	32350	20240426	-47.30	9700	20241129	75.77	19470	-12.43	20250122	12340	38.17	20250102	32350	-47.30	20240426	9700	75.77	20241129	2.09	N	110990	100	18 억	657641	N	N	1296	N	N
131	20250206	150714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16930	1080	2	6.81	2219292610	131573	144.05	16250	17270	16020	20600	11100	15850	16867.39	3.48	-980	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3200	24.32	1.68	12	0.70	696.00	10061.00	32350	20240426	-47.67	9700	20241129	74.54	19470	-13.05	20250122	12340	37.20	20250102	32350	-47.67	20240426	9700	74.54	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
132	20250206	140716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16910	1060	2	6.69	1951123910	115750	126.72	16250	17270	16020	20600	11100	15850	16856.36	3.48	-3731	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3196	24.30	1.68	12	0.61	696.00	10061.00	32350	20240426	-47.73	9700	20241129	74.33	19470	-13.15	20250122	12340	37.03	20250102	32350	-47.73	20240426	9700	74.33	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
133	20250206	130713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17130	1280	2	8.08	1535437120	91375	100.04	16250	17270	16020	20600	11100	15850	16803.69	3.48	6296	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3238	24.61	1.70	12	0.48	696.00	10061.00	32350	20240426	-47.05	9700	20241129	76.60	19470	-12.02	20250122	12340	38.82	20250102	32350	-47.05	20240426	9700	76.60	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
134	20250206	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17150	1300	2	8.20	1321791900	78903	86.38	16250	17270	16020	20600	11100	15850	16752.11	3.48	11359	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3241	24.64	1.70	12	0.42	696.00	10061.00	32350	20240426	-46.99	9700	20241129	76.80	19470	-11.92	20250122	12340	38.98	20250102	32350	-46.99	20240426	9700	76.80	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
135	20250206	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16940	1090	2	6.88	765236080	46302	50.69	16250	16940	16020	20600	11100	15850	16527.06	3.48	8863	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3202	24.34	1.68	12	0.24	696.00	10061.00	32350	20240426	-47.64	9700	20241129	74.64	19470	-12.99	20250122	12340	37.28	20250102	32350	-47.64	20240426	9700	74.64	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
136	20250206	100707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16470	620	2	3.91	333657790	20450	22.39	16250	16600	16020	20600	11100	15850	16315.78	3.48	-610	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3113	23.66	1.64	12	0.11	696.00	10061.00	32350	20240426	-49.09	9700	20241129	69.79	19470	-15.41	20250122	12340	33.47	20250102	32350	-49.09	20240426	9700	69.79	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
137	20250206	090715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16140	290	2	1.83	97409630	5962	6.53	16250	16600	16140	20600	11100	15850	16338.41	3.48	-230	16623	16236	15983	15596	15343	16110	15470	19	4750	100	11090	10	1	18900000	3050	23.19	1.60	12	0.03	696.00	10061.00	32350	20240426	-50.11	9700	20241129	66.39	19470	-17.10	20250122	12340	30.79	20250102	32350	-50.11	20240426	9700	66.39	20241129	2.09	N	110990	100	18 억	657641	N	N	481	N	N
138	20250205	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15850	-240	5	-1.49	1443576640	90845	99.67	16020	16370	15730	20900	11270	16090	15890.66	3.52	-3689	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2996	22.77	1.58	12	0.48	696.00	10061.00	32350	20240426	-51.00	9700	20241129	63.40	19470	-18.59	20250122	12340	28.44	20250102	32350	-51.00	20240426	9700	63.40	20241129	2.24	N	110990	100	18 억	665699	N	N	481	N	N
139	20250205	150708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15870	-220	5	-1.37	1312456240	82604	90.63	16020	16370	15730	20900	11270	16090	15888.53	3.52	-2142	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2999	22.80	1.58	12	0.44	696.00	10061.00	32350	20240426	-50.94	9700	20241129	63.61	19470	-18.49	20250122	12340	28.61	20250102	32350	-50.94	20240426	9700	63.61	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
140	20250205	140705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15840	-250	5	-1.55	1055531220	66440	72.89	16020	16370	15730	20900	11270	16090	15886.98	3.52	-1408	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2994	22.76	1.57	12	0.35	696.00	10061.00	32350	20240426	-51.04	9700	20241129	63.30	19470	-18.64	20250122	12340	28.36	20250102	32350	-51.04	20240426	9700	63.30	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
141	20250205	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15790	-300	5	-1.86	858977650	54081	59.33	16020	16370	15730	20900	11270	16090	15883.17	3.52	-4532	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2984	22.69	1.57	12	0.29	696.00	10061.00	32350	20240426	-51.19	9700	20241129	62.78	19470	-18.90	20250122	12340	27.96	20250102	32350	-51.19	20240426	9700	62.78	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
142	20250205	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15900	-190	5	-1.18	581822920	36515	40.06	16020	16370	15750	20900	11270	16090	15933.81	3.52	-4411	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	3005	22.84	1.58	12	0.19	696.00	10061.00	32350	20240426	-50.85	9700	20241129	63.92	19470	-18.34	20250122	12340	28.85	20250102	32350	-50.85	20240426	9700	63.92	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
143	20250205	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15810	-280	5	-1.74	456690710	28596	31.37	16020	16370	15750	20900	11270	16090	15970.44	3.52	-6348	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2988	22.72	1.57	12	0.15	696.00	10061.00	32350	20240426	-51.13	9700	20241129	62.99	19470	-18.80	20250122	12340	28.12	20250102	32350	-51.13	20240426	9700	62.99	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
144	20250205	100712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15930	-160	5	-0.99	320903390	20030	21.98	16020	16370	15750	20900	11270	16090	16021.14	3.52	-5187	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	3011	22.89	1.58	12	0.11	696.00	10061.00	32350	20240426	-50.76	9700	20241129	64.23	19470	-18.18	20250122	12340	29.09	20250102	32350	-50.76	20240426	9700	64.23	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
145	20250205	090716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15800	-290	5	-1.80	44351390	2755	3.02	16020	16370	15800	20900	11270	16090	16098.51	3.52	-947	16950	16520	16220	15790	15490	16735	16005	19	4810	100	11260	10	1	18900000	2986	22.70	1.57	12	0.01	696.00	10061.00	32350	20240426	-51.16	9700	20241129	62.89	19470	-18.85	20250122	12340	28.04	20250102	32350	-51.16	20240426	9700	62.89	20241129	2.24	N	110990	100	18 억	665699	N	N	1140	N	N
146	20250204	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16090	220	2	1.39	1471375940	90777	55.11	15920	16650	15920	20600	11110	15870	16208.69	3.58	-12751	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3041	23.12	1.60	12	0.48	696.00	10061.00	32350	20240426	-50.26	9700	20241129	65.88	19470	-17.36	20250122	12340	30.39	20250102	32350	-50.26	20240426	9700	65.88	20241129	2.24	N	110990	100	18 억	677199	N	N	1140	N	N
147	20250204	150700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16030	160	2	1.01	1303634340	80330	48.77	15920	16650	15920	20600	11110	15870	16228.49	3.58	-14113	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3030	23.03	1.59	12	0.43	696.00	10061.00	32350	20240426	-50.45	9700	20241129	65.26	19470	-17.67	20250122	12340	29.90	20250102	32350	-50.45	20240426	9700	65.26	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
148	20250204	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16170	300	2	1.89	928568700	57000	34.61	15920	16650	15920	20600	11110	15870	16290.68	3.58	-11800	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3056	23.23	1.61	12	0.30	696.00	10061.00	32350	20240426	-50.02	9700	20241129	66.70	19470	-16.95	20250122	12340	31.04	20250102	32350	-50.02	20240426	9700	66.70	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
149	20250204	130700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16390	520	2	3.28	798099620	48987	29.74	15920	16650	15920	20600	11110	15870	16292.07	3.58	-8078	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3098	23.55	1.63	12	0.26	696.00	10061.00	32350	20240426	-49.34	9700	20241129	68.97	19470	-15.82	20250122	12340	32.82	20250102	32350	-49.34	20240426	9700	68.97	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
150	20250204	120707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16420	550	2	3.47	698598710	42915	26.06	15920	16650	15920	20600	11110	15870	16278.66	3.58	-4722	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3103	23.59	1.63	12	0.23	696.00	10061.00	32350	20240426	-49.24	9700	20241129	69.28	19470	-15.67	20250122	12340	33.06	20250102	32350	-49.24	20240426	9700	69.28	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
151	20250204	110651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16430	560	2	3.53	624194640	38385	23.31	15920	16650	15920	20600	11110	15870	16261.42	3.58	-4414	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3105	23.61	1.63	12	0.20	696.00	10061.00	32350	20240426	-49.21	9700	20241129	69.38	19470	-15.61	20250122	12340	33.14	20250102	32350	-49.21	20240426	9700	69.38	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
152	20250204	100656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16330	460	2	2.90	390457310	24135	14.65	15920	16400	15920	20600	11110	15870	16178.05	3.58	-1974	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3086	23.46	1.62	12	0.13	696.00	10061.00	32350	20240426	-49.52	9700	20241129	68.35	19470	-16.13	20250122	12340	32.33	20250102	32350	-49.52	20240426	9700	68.35	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N
153	20250204	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16250	380	2	2.39	137592230	8537	5.18	15920	16310	15920	20600	11110	15870	16117.16	3.58	-175	17636	16752	15876	14992	14116	16315	14555	19	4730	100	11100	10	1	18900000	3071	23.35	1.62	12	0.05	696.00	10061.00	32350	20240426	-49.77	9700	20241129	67.53	19470	-16.54	20250122	12340	31.69	20250102	32350	-49.77	20240426	9700	67.53	20241129	2.24	N	110990	100	18 억	677199	N	N	2628	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History