KissMeData/217190/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-330	5	-3.87	1355626550	164920	64.25	8410	8430	8070	11080	5980	8530	8219.86	1.15	6857	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	719	19.29	1.69	12	1.88	425.00	4857.00	17300	20240307	-52.60	5930	20241209	38.28	12240	-33.01	20250220	6660	23.12	20250102	17300	-52.60	20240307	5930	38.28	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
3	20250228	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-370	5	-4.34	1302639270	158454	61.73	8410	8430	8070	11080	5980	8530	8220.83	1.15	5386	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	716	19.20	1.68	12	1.81	425.00	4857.00	17300	20240307	-52.83	5930	20241209	37.61	12240	-33.33	20250220	6660	22.52	20250102	17300	-52.83	20240307	5930	37.61	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
4	20250228	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	-320	5	-3.75	1186316890	144219	56.19	8410	8430	8070	11080	5980	8530	8225.70	1.15	4019	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	720	19.32	1.69	12	1.64	425.00	4857.00	17300	20240307	-52.54	5930	20241209	38.45	12240	-32.92	20250220	6660	23.27	20250102	17300	-52.54	20240307	5930	38.45	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
5	20250228	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-350	5	-4.10	1071624500	130266	50.75	8410	8430	8070	11080	5980	8530	8226.32	1.15	24	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	717	19.25	1.68	12	1.49	425.00	4857.00	17300	20240307	-52.72	5930	20241209	37.94	12240	-33.17	20250220	6660	22.82	20250102	17300	-52.72	20240307	5930	37.94	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
6	20250228	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-370	5	-4.34	908855530	110269	42.96	8410	8430	8090	11080	5980	8530	8242.04	1.15	-1177	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	716	19.20	1.68	12	1.26	425.00	4857.00	17300	20240307	-52.83	5930	20241209	37.61	12240	-33.33	20250220	6660	22.52	20250102	17300	-52.83	20240307	5930	37.61	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
7	20250228	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-330	5	-3.87	668772560	80822	31.49	8410	8430	8170	11080	5980	8530	8274.48	1.15	-3769	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	719	19.29	1.69	12	0.92	425.00	4857.00	17300	20240307	-52.60	5930	20241209	38.28	12240	-33.01	20250220	6660	23.12	20250102	17300	-52.60	20240307	5930	38.28	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
8	20250228	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-310	5	-3.63	557420060	67270	26.21	8410	8430	8200	11080	5980	8530	8286.13	1.15	-3950	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	721	19.34	1.69	12	0.77	425.00	4857.00	17300	20240307	-52.49	5930	20241209	38.62	12240	-32.84	20250220	6660	23.42	20250102	17300	-52.49	20240307	5930	38.62	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
9	20250228	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	-220	5	-2.58	215546950	25833	10.06	8410	8430	8250	11080	5980	8530	8343.51	1.15	-4042	9430	8980	8720	8270	8010	8850	8140	44	2550	500	5970	10	1	8769174	729	19.55	1.71	12	0.29	425.00	4857.00	17300	20240307	-51.97	5930	20241209	40.13	12240	-32.11	20250220	6660	24.77	20250102	17300	-51.97	20240307	5930	40.13	20241209	3.76	N	217190	500	43 억	100489	N	N	N	N
10	20250227	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	-450	5	-5.01	2220059640	254010	77.82	8980	9170	8460	11670	6290	8980	8740.05	1.21	-5604	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	748	20.07	1.76	12	2.90	425.00	4857.00	17300	20240307	-50.69	5930	20241209	43.84	12240	-30.31	20250220	6660	28.08	20250102	17300	-50.69	20240307	5930	43.84	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
11	20250227	151027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	-430	5	-4.79	2108311930	240879	73.80	8980	9170	8500	11670	6290	8980	8752.57	1.21	-6216	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	750	20.12	1.76	12	2.75	425.00	4857.00	17300	20240307	-50.58	5930	20241209	44.18	12240	-30.15	20250220	6660	28.38	20250102	17300	-50.58	20240307	5930	44.18	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
12	20250227	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	-420	5	-4.68	1886733350	214905	65.84	8980	9170	8540	11670	6290	8980	8779.38	1.21	-1569	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	751	20.14	1.76	12	2.45	425.00	4857.00	17300	20240307	-50.52	5930	20241209	44.35	12240	-30.07	20250220	6660	28.53	20250102	17300	-50.52	20240307	5930	44.35	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
13	20250227	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	-420	5	-4.68	1793194630	203996	62.50	8980	9170	8540	11670	6290	8980	8790.34	1.21	-565	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	751	20.14	1.76	12	2.33	425.00	4857.00	17300	20240307	-50.52	5930	20241209	44.35	12240	-30.07	20250220	6660	28.53	20250102	17300	-50.52	20240307	5930	44.35	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
14	20250227	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	-430	5	-4.79	1620945910	183934	56.35	8980	9170	8550	11670	6290	8980	8812.65	1.21	-186	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	750	20.12	1.76	12	2.10	425.00	4857.00	17300	20240307	-50.58	5930	20241209	44.18	12240	-30.15	20250220	6660	28.38	20250102	17300	-50.58	20240307	5930	44.18	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
15	20250227	111032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-350	5	-3.90	1313489970	148175	45.40	8980	9170	8600	11670	6290	8980	8864.45	1.21	-4293	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	757	20.31	1.78	12	1.69	425.00	4857.00	17300	20240307	-50.12	5930	20241209	45.53	12240	-29.49	20250220	6660	29.58	20250102	17300	-50.12	20240307	5930	45.53	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
16	20250227	101058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8870	-110	5	-1.22	678924460	75401	23.10	8980	9170	8840	11670	6290	8980	9004.18	1.21	-8071	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	778	20.87	1.83	12	0.86	425.00	4857.00	17300	20240307	-48.73	5930	20241209	49.58	12240	-27.53	20250220	6660	33.18	20250102	17300	-48.73	20240307	5930	49.58	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
17	20250227	091107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	90	2	1.00	310891280	34229	10.49	8980	9170	8980	11670	6290	8980	9082.69	1.21	1243	9453	9216	9003	8766	8553	9335	8885	44	2690	500	6280	10	1	8769174	795	21.34	1.87	12	0.39	425.00	4857.00	17300	20240307	-47.57	5930	20241209	52.95	12240	-25.90	20250220	6660	36.19	20250102	17300	-47.57	20240307	5930	52.95	20241209	3.90	N	217190	500	43 억	106121	N	N	N	N
18	20250226	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	70	2	0.79	2902464780	323014	110.84	8890	9240	8790	11580	6240	8910	8985.71	1.36	-13060	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	787	21.13	1.85	12	3.68	425.00	4857.00	17300	20240307	-48.09	5930	20241209	51.43	12240	-26.63	20250220	6660	34.83	20250102	17300	-48.09	20240307	5930	51.43	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
19	20250226	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	30	2	0.34	2754482410	306501	105.17	8890	9240	8790	11580	6240	8910	8986.99	1.36	-17577	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	784	21.04	1.84	12	3.50	425.00	4857.00	17300	20240307	-48.32	5930	20241209	50.76	12240	-26.96	20250220	6660	34.23	20250102	17300	-48.32	20240307	5930	50.76	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
20	20250226	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	30	2	0.34	2403983620	267308	91.73	8890	9240	8790	11580	6240	8910	8993.47	1.36	-26283	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	784	21.04	1.84	12	3.05	425.00	4857.00	17300	20240307	-48.32	5930	20241209	50.76	12240	-26.96	20250220	6660	34.23	20250102	17300	-48.32	20240307	5930	50.76	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
21	20250226	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	110	2	1.23	1451849680	162072	55.61	8890	9120	8790	11580	6240	8910	8958.20	1.36	-21901	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	791	21.22	1.86	12	1.85	425.00	4857.00	17300	20240307	-47.86	5930	20241209	52.11	12240	-26.31	20250220	6660	35.44	20250102	17300	-47.86	20240307	5930	52.11	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
22	20250226	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	70	2	0.79	1132625900	126555	43.43	8890	9120	8790	11580	6240	8910	8949.83	1.36	-11101	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	787	21.13	1.85	12	1.44	425.00	4857.00	17300	20240307	-48.09	5930	20241209	51.43	12240	-26.63	20250220	6660	34.83	20250102	17300	-48.09	20240307	5930	51.43	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
23	20250226	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	130	2	1.46	1016102520	113583	38.98	8890	9120	8790	11580	6240	8910	8946.06	1.36	-13533	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	793	21.27	1.86	12	1.30	425.00	4857.00	17300	20240307	-47.75	5930	20241209	52.45	12240	-26.14	20250220	6660	35.74	20250102	17300	-47.75	20240307	5930	52.45	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
24	20250226	101023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	50	2	0.56	537314130	60426	20.73	8890	8970	8790	11580	6240	8910	8891.95	1.36	-11853	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	786	21.08	1.84	12	0.69	425.00	4857.00	17300	20240307	-48.21	5930	20241209	51.10	12240	-26.80	20250220	6660	34.53	20250102	17300	-48.21	20240307	5930	51.10	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
25	20250226	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-100	5	-1.12	172324600	19488	6.69	8890	8900	8790	11580	6240	8910	8840.83	1.36	-5697	9356	9132	8946	8722	8536	9040	8630	44	2670	500	6230	10	1	8769174	773	20.73	1.81	12	0.22	425.00	4857.00	17300	20240307	-49.08	5930	20241209	48.57	12240	-28.02	20250220	6660	32.28	20250102	17300	-49.08	20240307	5930	48.57	20241209	3.80	N	217190	500	43 억	119188	N	N	N	N
26	20250225	161019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-300	5	-3.26	2567063760	287732	71.59	9120	9170	8760	11970	6450	9210	8921.69	1.15	18664	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	781	20.96	1.83	12	3.28	425.00	4857.00	17300	20240307	-48.50	5930	20241209	50.25	12240	-27.21	20250220	6660	33.78	20250102	17300	-48.50	20240307	5930	50.25	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
27	20250225	151019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-400	5	-4.34	2365995240	265003	65.93	9120	9170	8760	11970	6450	9210	8928.13	1.15	17921	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	773	20.73	1.81	12	3.02	425.00	4857.00	17300	20240307	-49.08	5930	20241209	48.57	12240	-28.02	20250220	6660	32.28	20250102	17300	-49.08	20240307	5930	48.57	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
28	20250225	141017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	-380	5	-4.13	2152627230	240791	59.91	9120	9170	8780	11970	6450	9210	8939.76	1.15	21455	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	774	20.78	1.82	12	2.75	425.00	4857.00	17300	20240307	-48.96	5930	20241209	48.90	12240	-27.86	20250220	6660	32.58	20250102	17300	-48.96	20240307	5930	48.90	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
29	20250225	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	-330	5	-3.58	1866454540	208646	51.91	9120	9170	8780	11970	6450	9210	8945.49	1.15	31163	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	779	20.89	1.83	12	2.38	425.00	4857.00	17300	20240307	-48.67	5930	20241209	49.75	12240	-27.45	20250220	6660	33.33	20250102	17300	-48.67	20240307	5930	49.75	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
30	20250225	121019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-280	5	-3.04	1208169890	134253	33.40	9120	9170	8920	11970	6450	9210	8999.12	1.15	15992	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	783	21.01	1.84	12	1.53	425.00	4857.00	17300	20240307	-48.38	5930	20241209	50.59	12240	-27.04	20250220	6660	34.08	20250102	17300	-48.38	20240307	5930	50.59	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
31	20250225	111017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	-200	5	-2.17	1037411720	115193	28.66	9120	9170	8930	11970	6450	9210	9005.76	1.15	14513	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	790	21.20	1.86	12	1.31	425.00	4857.00	17300	20240307	-47.92	5930	20241209	51.94	12240	-26.39	20250220	6660	35.29	20250102	17300	-47.92	20240307	5930	51.94	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
32	20250225	101016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-260	5	-2.82	870112600	96614	24.04	9120	9170	8930	11970	6450	9210	9005.96	1.15	12499	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	785	21.06	1.84	12	1.10	425.00	4857.00	17300	20240307	-48.27	5930	20241209	50.93	12240	-26.88	20250220	6660	34.38	20250102	17300	-48.27	20240307	5930	50.93	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
33	20250225	091023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-190	5	-2.06	214172600	23573	5.87	9120	9170	9010	11970	6450	9210	9085.22	1.15	-2771	9816	9512	9316	9012	8816	9415	8915	44	2760	500	6440	10	1	8769174	791	21.22	1.86	12	0.27	425.00	4857.00	17300	20240307	-47.86	5930	20241209	52.11	12240	-26.31	20250220	6660	35.44	20250102	17300	-47.86	20240307	5930	52.11	20241209	3.54	N	217190	500	43 억	100520	N	N	N	N
34	20250224	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-550	5	-5.64	3635932520	392359	36.54	9600	9620	9120	12680	6840	9760	9266.88	1.00	12538	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	808	21.67	1.90	12	4.47	425.00	4857.00	17300	20240307	-46.76	5930	20241209	55.31	12240	-24.75	20250220	6660	38.29	20250102	17300	-46.76	20240307	5930	55.31	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
35	20250224	151009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-510	5	-5.23	3500740640	377693	35.17	9600	9620	9120	12680	6840	9760	9268.75	1.00	12353	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	811	21.76	1.90	12	4.31	425.00	4857.00	17300	20240307	-46.53	5930	20241209	55.99	12240	-24.43	20250220	6660	38.89	20250102	17300	-46.53	20240307	5930	55.99	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
36	20250224	141008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	-530	5	-5.43	3146053950	339034	31.57	9600	9620	9140	12680	6840	9760	9279.46	1.00	6141	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	809	21.72	1.90	12	3.87	425.00	4857.00	17300	20240307	-46.65	5930	20241209	55.65	12240	-24.59	20250220	6660	38.59	20250102	17300	-46.65	20240307	5930	55.65	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
37	20250224	131010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	-450	5	-4.61	3030015630	326447	30.40	9600	9620	9140	12680	6840	9760	9281.80	1.00	5811	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	816	21.91	1.92	12	3.72	425.00	4857.00	17300	20240307	-46.18	5930	20241209	57.00	12240	-23.94	20250220	6660	39.79	20250102	17300	-46.18	20240307	5930	57.00	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
38	20250224	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	-450	5	-4.61	2612172790	281295	26.20	9600	9620	9140	12680	6840	9760	9286.24	1.00	11528	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	816	21.91	1.92	12	3.21	425.00	4857.00	17300	20240307	-46.18	5930	20241209	57.00	12240	-23.94	20250220	6660	39.79	20250102	17300	-46.18	20240307	5930	57.00	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
39	20250224	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-590	5	-6.05	2331579610	251003	23.38	9600	9620	9140	12680	6840	9760	9289.05	1.00	9809	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	804	21.58	1.89	12	2.86	425.00	4857.00	17300	20240307	-46.99	5930	20241209	54.64	12240	-25.08	20250220	6660	37.69	20250102	17300	-46.99	20240307	5930	54.64	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
40	20250224	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-550	5	-5.64	2013570230	216377	20.15	9600	9620	9160	12680	6840	9760	9305.84	1.00	8004	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	808	21.67	1.90	12	2.47	425.00	4857.00	17300	20240307	-46.76	5930	20241209	55.31	12240	-24.75	20250220	6660	38.29	20250102	17300	-46.76	20240307	5930	55.31	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
41	20250224	091012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-520	5	-5.33	903632340	96431	8.98	9600	9620	9210	12680	6840	9760	9370.76	1.00	5261	11320	10540	10150	9370	8980	10345	9175	44	2920	500	6830	10	1	8769174	810	21.74	1.90	12	1.10	425.00	4857.00	17300	20240307	-46.59	5930	20241209	55.82	12240	-24.51	20250220	6660	38.74	20250102	17300	-46.59	20240307	5930	55.82	20241209	2.82	N	217190	500	43 억	87888	N	N	N	N
42	20250221	161002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	-590	5	-5.70	11029049180	1062484	18.00	10280	10930	9760	13450	7250	10350	10381.12	1.07	-5884	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	856	22.96	2.01	12	12.12	425.00	4857.00	17300	20240307	-43.58	5930	20241209	64.59	12240	-20.26	20250220	6660	46.55	20250102	17300	-43.58	20240307	5930	64.59	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
43	20250221	151006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	-520	5	-5.02	10788879640	1037946	17.58	10280	10930	9760	13450	7250	10350	10394.55	1.07	-5448	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	862	23.13	2.02	12	11.84	425.00	4857.00	17300	20240307	-43.18	5930	20241209	65.77	12240	-19.69	20250220	6660	47.60	20250102	17300	-43.18	20240307	5930	65.77	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
44	20250221	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	-520	5	-5.02	10228655680	980856	16.61	10280	10930	9790	13450	7250	10350	10428.47	1.07	-9642	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	862	23.13	2.02	12	11.19	425.00	4857.00	17300	20240307	-43.18	5930	20241209	65.77	12240	-19.69	20250220	6660	47.60	20250102	17300	-43.18	20240307	5930	65.77	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
45	20250221	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-230	5	-2.22	8810317430	837937	14.19	10280	10930	10100	13450	7250	10350	10514.73	1.07	-10753	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	887	23.81	2.08	12	9.56	425.00	4857.00	17300	20240307	-41.50	5930	20241209	70.66	12240	-17.32	20250220	6660	51.95	20250102	17300	-41.50	20240307	5930	70.66	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
46	20250221	121005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10220	-130	5	-1.26	8402988330	797809	13.51	10280	10930	10120	13450	7250	10350	10533.09	1.07	-11185	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	896	24.05	2.10	12	9.10	425.00	4857.00	17300	20240307	-40.92	5930	20241209	72.34	12240	-16.50	20250220	6660	53.45	20250102	17300	-40.92	20240307	5930	72.34	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
47	20250221	111002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10390	40	2	0.39	7519909960	711441	12.05	10280	10930	10240	13450	7250	10350	10570.66	1.07	-12170	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	911	24.45	2.14	12	8.11	425.00	4857.00	17300	20240307	-39.94	5930	20241209	75.21	12240	-15.11	20250220	6660	56.01	20250102	17300	-39.94	20240307	5930	75.21	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
48	20250221	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10670	320	2	3.09	6373723720	601594	10.19	10280	10930	10240	13450	7250	10350	10595.63	1.07	-15155	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	936	25.11	2.20	12	6.86	425.00	4857.00	17300	20240307	-38.32	5930	20241209	79.93	12240	-12.83	20250220	6660	60.21	20250102	17300	-38.32	20240307	5930	79.93	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
49	20250221	091006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10390	40	2	0.39	1114797710	108144	1.83	10280	10420	10240	13450	7250	10350	10307.59	1.07	-2213	13083	11716	10873	9506	8663	12400	10190	44	3100	500	7240	10	1	8769174	911	24.45	2.14	12	1.23	425.00	4857.00	17300	20240307	-39.94	5930	20241209	75.21	12240	-15.11	20250220	6660	56.01	20250102	17300	-39.94	20240307	5930	75.21	20241209	2.11	N	217190	500	43 억	93534	N	N	N	N
50	20250220	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10350	150	2	1.47	65619832130	5887231	79.91	10140	12240	10030	13260	7140	10200	11146.48	0.77	25546	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	908	24.35	2.13	12	67.14	425.00	4857.00	17300	20240307	-40.17	5930	20241209	74.54	12240	-15.44	20250220	6660	55.41	20250102	17300	-40.17	20240307	5930	74.54	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
51	20250220	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10260	60	2	0.59	65020723660	5828968	79.12	10140	12240	10030	13260	7140	10200	11154.76	0.77	23950	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	900	24.14	2.11	12	66.47	425.00	4857.00	17300	20240307	-40.69	5930	20241209	73.02	12240	-16.18	20250220	6660	54.05	20250102	17300	-40.69	20240307	5930	73.02	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
52	20250220	141002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-80	5	-0.78	62877923160	5618698	76.27	10140	12240	10090	13260	7140	10200	11190.84	0.77	21718	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	887	23.81	2.08	12	64.07	425.00	4857.00	17300	20240307	-41.50	5930	20241209	70.66	12240	-17.32	20250220	6660	51.95	20250102	17300	-41.50	20240307	5930	70.66	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
53	20250220	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10630	430	2	4.22	58430396470	5192795	70.49	10140	12240	10090	13260	7140	10200	11252.21	0.77	18921	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	932	25.01	2.19	12	59.22	425.00	4857.00	17300	20240307	-38.55	5930	20241209	79.26	12240	-13.15	20250220	6660	59.61	20250102	17300	-38.55	20240307	5930	79.26	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
54	20250220	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11040	840	2	8.24	18670247070	1758645	23.87	10140	11210	10090	13260	7140	10200	10616.27	0.77	-15035	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	968	25.98	2.27	12	20.05	425.00	4857.00	17300	20240307	-36.18	5930	20241209	86.17	11590	-4.75	20250219	6660	65.77	20250102	17300	-36.18	20240307	5930	86.17	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
55	20250220	111000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10230	30	2	0.29	5249573010	513731	6.97	10140	10430	10090	13260	7140	10200	10218.52	0.77	-21378	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	897	24.07	2.11	12	5.86	425.00	4857.00	17300	20240307	-40.87	5930	20241209	72.51	11590	-11.73	20250219	6660	53.60	20250102	17300	-40.87	20240307	5930	72.51	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
56	20250220	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10170	-30	5	-0.29	4410151640	430989	5.85	10140	10430	10100	13260	7140	10200	10232.63	0.77	-20867	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	892	23.93	2.09	12	4.91	425.00	4857.00	17300	20240307	-41.21	5930	20241209	71.50	11590	-12.25	20250219	6660	52.70	20250102	17300	-41.21	20240307	5930	71.50	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
57	20250220	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10290	90	2	0.88	1260321400	123717	1.68	10140	10430	10110	13260	7140	10200	10187.13	0.77	16008	12586	11392	10396	9202	8206	11990	9800	44	3060	500	7140	10	1	8769174	902	24.21	2.12	12	1.41	425.00	4857.00	17300	20240307	-40.52	5930	20241209	73.52	11590	-11.22	20250219	6660	54.50	20250102	17300	-40.52	20240307	5930	73.52	20241209	1.57	N	217190	500	43 억	67930	N	N	N	N
58	20250219	160955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	940	2	10.15	77400474000	7316660	267.02	9640	11590	9400	12030	6490	9260	10579.03	0.50	24089	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	894	24.00	2.10	12	83.44	425.00	4857.00	17300	20240307	-41.04	5930	20241209	72.01	11590	-11.99	20250219	6660	53.15	20250102	17300	-41.04	20240307	5930	72.01	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
59	20250219	150959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10070	810	2	8.75	75288842450	7106674	259.36	9640	11590	9400	12030	6490	9260	10594.10	0.50	20482	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	883	23.69	2.07	12	81.04	425.00	4857.00	17300	20240307	-41.79	5930	20241209	69.81	11590	-13.11	20250219	6660	51.20	20250102	17300	-41.79	20240307	5930	69.81	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
60	20250219	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10810	1550	2	16.74	45085162530	4367817	159.41	9640	10950	9400	12030	6490	9260	10322.13	0.50	6840	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	948	25.44	2.23	12	49.81	425.00	4857.00	17300	20240307	-37.51	5930	20241209	82.29	10950	-1.28	20250219	6660	62.31	20250102	17300	-37.51	20240307	5930	82.29	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
61	20250219	130956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	460	2	4.97	17696337380	1772341	64.68	9640	10680	9400	12030	6490	9260	9984.72	0.50	-1993	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	852	22.87	2.00	12	20.21	425.00	4857.00	17300	20240307	-43.82	5930	20241209	63.91	10680	-8.99	20250219	6660	45.95	20250102	17300	-43.82	20240307	5930	63.91	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
62	20250219	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	480	2	5.18	17028796580	1703373	62.17	9640	10680	9400	12030	6490	9260	9997.10	0.50	-3069	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	854	22.92	2.01	12	19.42	425.00	4857.00	17300	20240307	-43.70	5930	20241209	64.25	10680	-8.80	20250219	6660	46.25	20250102	17300	-43.70	20240307	5930	64.25	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
63	20250219	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9710	450	2	4.86	15996651020	1597313	58.29	9640	10680	9400	12030	6490	9260	10014.73	0.50	2203	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	851	22.85	2.00	12	18.22	425.00	4857.00	17300	20240307	-43.87	5930	20241209	63.74	10680	-9.08	20250219	6660	45.80	20250102	17300	-43.87	20240307	5930	63.74	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
64	20250219	100957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9760	500	2	5.40	14067396110	1396706	50.97	9640	10680	9600	12030	6490	9260	10071.84	0.50	-7120	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	856	22.96	2.01	12	15.93	425.00	4857.00	17300	20240307	-43.58	5930	20241209	64.59	10680	-8.61	20250219	6660	46.55	20250102	17300	-43.58	20240307	5930	64.59	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
65	20250219	090957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	750	2	8.10	10261895900	1008931	36.82	9640	10680	9610	12030	6490	9260	10171.06	0.50	-2930	10540	9900	8990	8350	7440	10220	8670	44	2770	500	6480	10	1	8769174	878	23.55	2.06	12	11.51	425.00	4857.00	17300	20240307	-42.14	5930	20241209	68.80	10680	-6.27	20250219	6660	50.30	20250102	17300	-42.14	20240307	5930	68.80	20241209	1.61	N	217190	500	43 억	43866	N	N	N	N
66	20250218	160953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	1780	2	23.80	23820205600	2665161	8634.06	8330	9630	8080	9720	5240	7480	8937.09	1.27	-67860	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	812	21.79	1.91	12	30.39	425.00	4857.00	17300	20240307	-46.47	5930	20241209	56.16	9630	-3.84	20250218	6660	39.04	20250102	17300	-46.47	20240307	5930	56.16	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
67	20250218	150955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	1660	2	22.19	22861513200	2559873	8292.97	8330	9630	8080	9720	5240	7480	8930.72	1.27	-67394	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	802	21.51	1.88	12	29.19	425.00	4857.00	17300	20240307	-47.17	5930	20241209	54.13	9630	-5.09	20250218	6660	37.24	20250102	17300	-47.17	20240307	5930	54.13	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
68	20250218	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	1260	2	16.84	17564144360	1983082	6424.39	8330	9630	8080	9720	5240	7480	8856.99	1.27	-64665	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	766	20.56	1.80	12	22.61	425.00	4857.00	17300	20240307	-49.48	5930	20241209	47.39	9630	-9.24	20250218	6660	31.23	20250102	17300	-49.48	20240307	5930	47.39	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
69	20250218	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	1080	2	14.44	7664224970	897823	2908.59	8330	9160	8080	9720	5240	7480	8536.45	1.27	-41181	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	751	20.14	1.76	12	10.24	425.00	4857.00	17300	20240307	-50.52	5930	20241209	44.35	9160	-6.55	20250218	6660	28.53	20250102	17300	-50.52	20240307	5930	44.35	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
70	20250218	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	930	2	12.43	6619617250	775547	2512.46	8330	9160	8080	9720	5240	7480	8535.42	1.27	-55524	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	737	19.79	1.73	12	8.84	425.00	4857.00	17300	20240307	-51.39	5930	20241209	41.82	9160	-8.19	20250218	6660	26.28	20250102	17300	-51.39	20240307	5930	41.82	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
71	20250218	110952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	940	2	12.57	6184039050	723383	2343.47	8330	9160	8080	9720	5240	7480	8548.78	1.27	-54509	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	738	19.81	1.73	12	8.25	425.00	4857.00	17300	20240307	-51.33	5930	20241209	41.99	9160	-8.08	20250218	6660	26.43	20250102	17300	-51.33	20240307	5930	41.99	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
72	20250218	100952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	970	2	12.97	5628853020	657282	2129.33	8330	9160	8080	9720	5240	7480	8563.83	1.27	-53012	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	741	19.88	1.74	12	7.50	425.00	4857.00	17300	20240307	-51.16	5930	20241209	42.50	9160	-7.75	20250218	6660	26.88	20250102	17300	-51.16	20240307	5930	42.50	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
73	20250218	090956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	1040	2	13.90	2338939670	269796	874.03	8330	9160	8080	9720	5240	7480	8669.29	1.27	-29533	7880	7680	7540	7340	7200	7610	7270	44	2240	500	5230	10	1	8769174	747	20.05	1.75	12	3.08	425.00	4857.00	17300	20240307	-50.75	5930	20241209	43.68	9160	-6.99	20250218	6660	27.93	20250102	17300	-50.75	20240307	5930	43.68	20241209	1.64	N	217190	500	43 억	111375	N	N	N	N
74	20250217	160952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	140	2	1.91	232533720	30821	45.61	7650	7740	7400	9540	5140	7340	7546.03	1.27	-199	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	656	17.60	1.54	12	0.35	425.00	4857.00	17300	20240307	-56.76	5930	20241209	26.14	8440	-11.37	20250123	6660	12.31	20250102	17300	-56.76	20240307	5930	26.14	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
75	20250217	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	170	2	2.32	224899730	29801	44.10	7650	7740	7400	9540	5140	7340	7548.11	1.27	159	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	659	17.67	1.55	12	0.34	425.00	4857.00	17300	20240307	-56.59	5930	20241209	26.64	8440	-11.02	20250123	6660	12.76	20250102	17300	-56.59	20240307	5930	26.64	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
76	20250217	140949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	120	2	1.63	216297190	28654	42.40	7650	7740	7400	9540	5140	7340	7550.05	1.27	197	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	654	17.55	1.54	12	0.33	425.00	4857.00	17300	20240307	-56.88	5930	20241209	25.80	8440	-11.61	20250123	6660	12.01	20250102	17300	-56.88	20240307	5930	25.80	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
77	20250217	130953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	150	2	2.04	210856030	27927	41.33	7650	7740	7400	9540	5140	7340	7551.77	1.27	303	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	657	17.62	1.54	12	0.32	425.00	4857.00	17300	20240307	-56.71	5930	20241209	26.31	8440	-11.26	20250123	6660	12.46	20250102	17300	-56.71	20240307	5930	26.31	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
78	20250217	120953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	160	2	2.18	193812230	25655	37.96	7650	7740	7400	9540	5140	7340	7556.25	1.27	-160	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	658	17.65	1.54	12	0.29	425.00	4857.00	17300	20240307	-56.65	5930	20241209	26.48	8440	-11.14	20250123	6660	12.61	20250102	17300	-56.65	20240307	5930	26.48	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
79	20250217	110951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	110	2	1.50	181741760	24045	35.58	7650	7740	7400	9540	5140	7340	7560.23	1.27	-443	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	653	17.53	1.53	12	0.27	425.00	4857.00	17300	20240307	-56.94	5930	20241209	25.63	8440	-11.73	20250123	6660	11.86	20250102	17300	-56.94	20240307	5930	25.63	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
80	20250217	100949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	160	2	2.18	147827140	19477	28.82	7650	7740	7410	9540	5140	7340	7592.42	1.27	-2050	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	658	17.65	1.54	12	0.22	425.00	4857.00	17300	20240307	-56.65	5930	20241209	26.48	8440	-11.14	20250123	6660	12.61	20250102	17300	-56.65	20240307	5930	26.48	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
81	20250217	090951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	190	2	2.59	52584590	6953	10.29	7650	7650	7490	9540	5140	7340	7569.46	1.27	-3468	7813	7576	7313	7076	6813	7695	7195	44	2200	500	5130	10	1	8769174	660	17.72	1.55	12	0.08	425.00	4857.00	17300	20240307	-56.47	5930	20241209	26.98	8440	-10.78	20250123	6660	13.06	20250102	17300	-56.47	20240307	5930	26.98	20241209	1.64	N	217190	500	43 억	111559	N	N	N	N
82	20250214	160945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7340	290	2	4.11	497253070	67547	328.04	7050	7550	7050	9160	4940	7050	7361.60	1.14	11611	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	644	17.27	1.51	12	0.77	425.00	4857.00	17300	20240307	-57.57	5930	20241209	23.78	8440	-13.03	20250123	6660	10.21	20250102	17300	-57.57	20240307	5930	23.78	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
83	20250214	150945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	270	2	3.83	491578120	66773	324.28	7050	7550	7050	9160	4940	7050	7361.93	1.14	11645	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	642	17.22	1.51	12	0.76	425.00	4857.00	17300	20240307	-57.69	5930	20241209	23.44	8440	-13.27	20250123	6660	9.91	20250102	17300	-57.69	20240307	5930	23.44	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
84	20250214	140946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	390	2	5.53	396083910	53925	261.89	7050	7510	7050	9160	4940	7050	7345.09	1.14	12271	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	652	17.51	1.53	12	0.61	425.00	4857.00	17300	20240307	-56.99	5930	20241209	25.46	8440	-11.85	20250123	6660	11.71	20250102	17300	-56.99	20240307	5930	25.46	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
85	20250214	130948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	330	2	4.68	275088710	37521	182.22	7050	7460	7050	9160	4940	7050	7331.59	1.14	6520	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	647	17.36	1.52	12	0.43	425.00	4857.00	17300	20240307	-57.34	5930	20241209	24.45	8440	-12.56	20250123	6660	10.81	20250102	17300	-57.34	20240307	5930	24.45	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
86	20250214	120945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	390	2	5.53	265300430	36195	175.78	7050	7460	7050	9160	4940	7050	7329.75	1.14	6192	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	652	17.51	1.53	12	0.41	425.00	4857.00	17300	20240307	-56.99	5930	20241209	25.46	8440	-11.85	20250123	6660	11.71	20250102	17300	-56.99	20240307	5930	25.46	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
87	20250214	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	270	2	3.83	227689760	31105	151.06	7050	7460	7050	9160	4940	7050	7320.04	1.14	3243	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	642	17.22	1.51	12	0.35	425.00	4857.00	17300	20240307	-57.69	5930	20241209	23.44	8440	-13.27	20250123	6660	9.91	20250102	17300	-57.69	20240307	5930	23.44	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
88	20250214	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	400	2	5.67	156098650	21432	104.08	7050	7460	7050	9160	4940	7050	7283.44	1.14	4059	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	653	17.53	1.53	12	0.24	425.00	4857.00	17300	20240307	-56.94	5930	20241209	25.63	8440	-11.73	20250123	6660	11.86	20250102	17300	-56.94	20240307	5930	25.63	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
89	20250214	090947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	110	2	1.56	17802930	2500	12.14	7050	7170	7050	9160	4940	7050	7121.17	1.14	1311	7276	7162	7086	6972	6896	7145	6955	44	2110	500	4930	10	1	8769174	628	16.85	1.47	12	0.03	425.00	4857.00	17300	20240307	-58.61	5930	20241209	20.74	8440	-15.17	20250123	6660	7.51	20250102	17300	-58.61	20240307	5930	20.74	20241209	1.64	N	217190	500	43 억	100008	N	N	N	N
90	20250213	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	0	3	0.00	144816680	20449	46.42	7050	7200	7010	9160	4940	7050	7081.85	1.10	4073	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	618	16.59	1.45	12	0.23	425.00	4857.00	17300	20240307	-59.25	5930	20241209	18.89	8440	-16.47	20250123	6660	5.86	20250102	17300	-59.25	20240307	5930	18.89	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
91	20250213	150937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	30	2	0.43	133362140	18825	42.73	7050	7200	7010	9160	4940	7050	7084.31	1.10	4327	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	621	16.66	1.46	12	0.21	425.00	4857.00	17300	20240307	-59.08	5930	20241209	19.39	8440	-16.11	20250123	6660	6.31	20250102	17300	-59.08	20240307	5930	19.39	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
92	20250213	140935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	0	3	0.00	114347090	16138	36.63	7050	7200	7010	9160	4940	7050	7085.58	1.10	4362	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	618	16.59	1.45	12	0.18	425.00	4857.00	17300	20240307	-59.25	5930	20241209	18.89	8440	-16.47	20250123	6660	5.86	20250102	17300	-59.25	20240307	5930	18.89	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
93	20250213	130936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	-10	5	-0.14	92351330	13011	29.54	7050	7200	7040	9160	4940	7050	7097.94	1.10	4400	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	617	16.56	1.45	12	0.15	425.00	4857.00	17300	20240307	-59.31	5930	20241209	18.72	8440	-16.59	20250123	6660	5.71	20250102	17300	-59.31	20240307	5930	18.72	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
94	20250213	120935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	10	2	0.14	82165390	11568	26.26	7050	7200	7050	9160	4940	7050	7102.82	1.10	4409	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	619	16.61	1.45	12	0.13	425.00	4857.00	17300	20240307	-59.19	5930	20241209	19.06	8440	-16.35	20250123	6660	6.01	20250102	17300	-59.19	20240307	5930	19.06	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
95	20250213	110935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7080	30	2	0.43	68593530	9649	21.90	7050	7200	7050	9160	4940	7050	7108.87	1.10	4334	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	621	16.66	1.46	12	0.11	425.00	4857.00	17300	20240307	-59.08	5930	20241209	19.39	8440	-16.11	20250123	6660	6.31	20250102	17300	-59.08	20240307	5930	19.39	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
96	20250213	100935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	130	2	1.84	57424770	8080	18.34	7050	7200	7050	9160	4940	7050	7107.03	1.10	4724	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	630	16.89	1.48	12	0.09	425.00	4857.00	17300	20240307	-58.50	5930	20241209	21.08	8440	-14.93	20250123	6660	7.81	20250102	17300	-58.50	20240307	5930	21.08	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
97	20250213	090931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	130	2	1.84	31904850	4509	10.24	7050	7180	7050	9160	4940	7050	7075.82	1.10	3330	7530	7290	7160	6920	6790	7225	6855	44	2110	500	4930	10	1	8769174	630	16.89	1.48	12	0.05	425.00	4857.00	17300	20240307	-58.50	5930	20241209	21.08	8440	-14.93	20250123	6660	7.81	20250102	17300	-58.50	20240307	5930	21.08	20241209	1.52	N	217190	500	43 억	96052	N	N	N	N
98	20250212	160929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	-280	5	-3.82	312289580	43929	160.63	7370	7400	7030	9520	5140	7330	7109.11	0.96	12143	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	618	16.59	1.45	12	0.50	425.00	4857.00	17300	20240307	-59.25	5930	20241209	18.89	8440	-16.47	20250123	6660	5.86	20250102	17300	-59.25	20240307	5930	18.89	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
99	20250212	150926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	-220	5	-3.00	303352860	42664	156.00	7370	7400	7030	9520	5140	7330	7110.28	0.96	12351	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	623	16.73	1.46	12	0.49	425.00	4857.00	17300	20240307	-58.90	5930	20241209	19.90	8440	-15.76	20250123	6660	6.76	20250102	17300	-58.90	20240307	5930	19.90	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
100	20250212	140928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-260	5	-3.55	291801640	41033	150.04	7370	7400	7030	9520	5140	7330	7111.39	0.96	12007	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	620	16.64	1.46	12	0.47	425.00	4857.00	17300	20240307	-59.13	5930	20241209	19.22	8440	-16.23	20250123	6660	6.16	20250102	17300	-59.13	20240307	5930	19.22	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
101	20250212	130931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	-220	5	-3.00	196403560	27534	100.68	7370	7400	7060	9520	5140	7330	7133.13	0.96	6182	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	623	16.73	1.46	12	0.31	425.00	4857.00	17300	20240307	-58.90	5930	20241209	19.90	8440	-15.76	20250123	6660	6.76	20250102	17300	-58.90	20240307	5930	19.90	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
102	20250212	120926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	-170	5	-2.32	168086400	23558	86.14	7370	7400	7060	9520	5140	7330	7135.00	0.96	5837	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	628	16.85	1.47	12	0.27	425.00	4857.00	17300	20240307	-58.61	5930	20241209	20.74	8440	-15.17	20250123	6660	7.51	20250102	17300	-58.61	20240307	5930	20.74	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
103	20250212	110926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-180	5	-2.46	129157640	18122	66.26	7370	7400	7060	9520	5140	7330	7127.12	0.96	3161	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	627	16.82	1.47	12	0.21	425.00	4857.00	17300	20240307	-58.67	5930	20241209	20.57	8440	-15.28	20250123	6660	7.36	20250102	17300	-58.67	20240307	5930	20.57	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
104	20250212	100920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-240	5	-3.27	89438390	12508	45.74	7370	7400	7080	9520	5140	7330	7150.49	0.96	2878	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	622	16.68	1.46	12	0.14	425.00	4857.00	17300	20240307	-59.02	5930	20241209	19.56	8440	-16.00	20250123	6660	6.46	20250102	17300	-59.02	20240307	5930	19.56	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
105	20250212	090902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7230	-100	5	-1.36	4114800	567	2.07	7370	7370	7160	9520	5140	7330	7257.14	0.96	-25	7670	7500	7410	7240	7150	7455	7195	44	2190	500	5130	10	1	8769174	634	17.01	1.49	12	0.01	425.00	4857.00	17300	20240307	-58.21	5930	20241209	21.92	8440	-14.34	20250123	6660	8.56	20250102	17300	-58.21	20240307	5930	21.92	20241209	1.49	N	217190	500	43 억	83900	N	N	N	N
106	20250211	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-200	5	-2.66	202685100	27326	54.08	7510	7580	7320	9780	5280	7530	7417.30	1.06	-9210	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	643	17.25	1.51	12	0.31	425.00	4857.00	17300	20240307	-57.63	5930	20241209	23.61	8440	-13.15	20250123	6660	10.06	20250102	17300	-57.63	20240307	5930	23.61	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
107	20250211	150930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	-180	5	-2.39	195785360	26385	52.22	7510	7580	7320	9780	5280	7530	7420.33	1.06	-8845	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	645	17.29	1.51	12	0.30	425.00	4857.00	17300	20240307	-57.51	5930	20241209	23.95	8440	-12.91	20250123	6660	10.36	20250102	17300	-57.51	20240307	5930	23.95	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
108	20250211	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	-150	5	-1.99	175890990	23684	46.87	7510	7580	7320	9780	5280	7530	7426.57	1.06	-7448	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	647	17.36	1.52	12	0.27	425.00	4857.00	17300	20240307	-57.34	5930	20241209	24.45	8440	-12.56	20250123	6660	10.81	20250102	17300	-57.34	20240307	5930	24.45	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
109	20250211	130930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	-180	5	-2.39	148490780	19970	39.52	7510	7580	7320	9780	5280	7530	7435.69	1.06	-5325	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	645	17.29	1.51	12	0.23	425.00	4857.00	17300	20240307	-57.51	5930	20241209	23.95	8440	-12.91	20250123	6660	10.36	20250102	17300	-57.51	20240307	5930	23.95	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
110	20250211	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7330	-200	5	-2.66	134851760	18110	35.84	7510	7580	7330	9780	5280	7530	7446.26	1.06	-5402	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	643	17.25	1.51	12	0.21	425.00	4857.00	17300	20240307	-57.63	5930	20241209	23.61	8440	-13.15	20250123	6660	10.06	20250102	17300	-57.63	20240307	5930	23.61	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
111	20250211	110930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	-100	5	-1.33	81096050	10830	21.43	7510	7580	7420	9780	5280	7530	7488.09	1.06	280	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	652	17.48	1.53	12	0.12	425.00	4857.00	17300	20240307	-57.05	5930	20241209	25.30	8440	-11.97	20250123	6660	11.56	20250102	17300	-57.05	20240307	5930	25.30	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
112	20250211	100931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-90	5	-1.20	61939260	8255	16.34	7510	7580	7430	9780	5280	7530	7503.24	1.06	750	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	652	17.51	1.53	12	0.09	425.00	4857.00	17300	20240307	-56.99	5930	20241209	25.46	8440	-11.85	20250123	6660	11.71	20250102	17300	-56.99	20240307	5930	25.46	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
113	20250211	090934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	30	2	0.40	18210690	2430	4.81	7510	7560	7450	9780	5280	7530	7494.11	1.06	172	7876	7702	7356	7182	6836	7790	7270	44	2250	500	5270	10	1	8769174	663	17.79	1.56	12	0.03	425.00	4857.00	17300	20240307	-56.30	5930	20241209	27.49	8440	-10.43	20250123	6660	13.51	20250102	17300	-56.30	20240307	5930	27.49	20241209	1.45	N	217190	500	43 억	92682	N	N	N	N
114	20250210	160925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	290	2	4.01	360617130	49392	128.00	7240	7530	7010	9410	5070	7240	7301.12	0.83	21326	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	660	17.72	1.55	12	0.56	425.00	4857.00	17300	20240307	-56.47	5930	20241209	26.98	8440	-10.78	20250123	6660	13.06	20250102	17300	-56.47	20240307	5930	26.98	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
115	20250210	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	260	2	3.59	332184110	45599	118.17	7240	7520	7010	9410	5070	7240	7284.90	0.83	22310	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	658	17.65	1.54	12	0.52	425.00	4857.00	17300	20240307	-56.65	5930	20241209	26.48	8440	-11.14	20250123	6660	12.61	20250102	17300	-56.65	20240307	5930	26.48	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
116	20250210	140922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	70	2	0.97	199107520	27567	71.44	7240	7340	7010	9410	5070	7240	7222.68	0.83	12368	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	641	17.20	1.51	12	0.31	425.00	4857.00	17300	20240307	-57.75	5930	20241209	23.27	8440	-13.39	20250123	6660	9.76	20250102	17300	-57.75	20240307	5930	23.27	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
117	20250210	130926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	0	3	0.00	174307720	24168	62.63	7240	7310	7010	9410	5070	7240	7212.34	0.83	11934	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	635	17.04	1.49	12	0.28	425.00	4857.00	17300	20240307	-58.15	5930	20241209	22.09	8440	-14.22	20250123	6660	8.71	20250102	17300	-58.15	20240307	5930	22.09	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
118	20250210	120921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	0	3	0.00	92010480	12830	33.25	7240	7310	7010	9410	5070	7240	7171.51	0.83	1345	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	635	17.04	1.49	12	0.15	425.00	4857.00	17300	20240307	-58.15	5930	20241209	22.09	8440	-14.22	20250123	6660	8.71	20250102	17300	-58.15	20240307	5930	22.09	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
119	20250210	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	40	2	0.55	78152590	10920	28.30	7240	7310	7010	9410	5070	7240	7156.83	0.83	1099	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	638	17.13	1.50	12	0.12	425.00	4857.00	17300	20240307	-57.92	5930	20241209	22.77	8440	-13.74	20250123	6660	9.31	20250102	17300	-57.92	20240307	5930	22.77	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
120	20250210	100918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	-20	5	-0.28	49545570	6961	18.04	7240	7280	7010	9410	5070	7240	7117.59	0.83	-944	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	633	16.99	1.49	12	0.08	425.00	4857.00	17300	20240307	-58.27	5930	20241209	21.75	8440	-14.45	20250123	6660	8.41	20250102	17300	-58.27	20240307	5930	21.75	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
121	20250210	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-170	5	-2.35	19846690	2815	7.30	7240	7240	7010	9410	5070	7240	7050.33	0.83	-358	7640	7440	7150	6950	6660	7295	6805	44	2170	500	5060	10	1	8769174	620	16.64	1.46	12	0.03	425.00	4857.00	17300	20240307	-59.13	5930	20241209	19.22	8440	-16.23	20250123	6660	6.16	20250102	17300	-59.13	20240307	5930	19.22	20241209	1.43	N	217190	500	43 억	72364	N	N	N	N
122	20250207	160907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	0	3	0.00	262570010	37588	247.05	7350	7350	6860	9410	5070	7240	6985.47	0.75	-13759	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	635	17.04	1.49	12	0.43	425.00	4857.00	17300	20240307	-58.15	5930	20241209	22.09	8440	-14.22	20250123	6660	8.71	20250102	17300	-58.15	20240307	5930	22.09	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
123	20250207	150909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	-30	5	-0.41	258369300	37008	243.23	7350	7350	6860	9410	5070	7240	6981.44	0.75	-13571	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	632	16.96	1.48	12	0.42	425.00	4857.00	17300	20240307	-58.32	5930	20241209	21.59	8440	-14.57	20250123	6660	8.26	20250102	17300	-58.32	20240307	5930	21.59	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
124	20250207	140910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	-100	5	-1.38	252594370	36206	237.96	7350	7350	6860	9410	5070	7240	6976.59	0.75	-13581	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	626	16.80	1.47	12	0.41	425.00	4857.00	17300	20240307	-58.73	5930	20241209	20.40	8440	-15.40	20250123	6660	7.21	20250102	17300	-58.73	20240307	5930	20.40	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
125	20250207	130906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-140	5	-1.93	234993900	33753	221.84	7350	7350	6860	9410	5070	7240	6962.16	0.75	-13021	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	623	16.71	1.46	12	0.38	425.00	4857.00	17300	20240307	-58.96	5930	20241209	19.73	8440	-15.88	20250123	6660	6.61	20250102	17300	-58.96	20240307	5930	19.73	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
126	20250207	120905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-140	5	-1.93	217190950	31260	205.46	7350	7350	6860	9410	5070	7240	6947.89	0.75	-13216	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	623	16.71	1.46	12	0.36	425.00	4857.00	17300	20240307	-58.96	5930	20241209	19.73	8440	-15.88	20250123	6660	6.61	20250102	17300	-58.96	20240307	5930	19.73	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
127	20250207	110903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6880	-360	5	-4.97	146300670	21058	138.40	7350	7350	6860	9410	5070	7240	6947.51	0.75	-10468	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	603	16.19	1.42	12	0.24	425.00	4857.00	17300	20240307	-60.23	5930	20241209	16.02	8440	-18.48	20250123	6660	3.30	20250102	17300	-60.23	20240307	5930	16.02	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
128	20250207	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6880	-360	5	-4.97	78409510	11202	73.62	7350	7350	6860	9410	5070	7240	6999.60	0.75	-4161	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	603	16.19	1.42	12	0.13	425.00	4857.00	17300	20240307	-60.23	5930	20241209	16.02	8440	-18.48	20250123	6660	3.30	20250102	17300	-60.23	20240307	5930	16.02	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
129	20250207	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	30	2	0.41	242360	33	0.22	7350	7350	7270	9410	5070	7240	7344.24	0.75	-4	7400	7320	7170	7090	6940	7360	7130	44	2170	500	5060	10	1	8769174	638	17.11	1.50	12	0.00	425.00	4857.00	17300	20240307	-57.98	5930	20241209	22.60	8440	-13.86	20250123	6660	9.16	20250102	17300	-57.98	20240307	5930	22.60	20241209	1.43	N	217190	500	43 억	65981	N	N	N	N
130	20250206	160845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	110	2	1.54	108692100	15215	128.93	7140	7250	7020	9260	5000	7130	7143.75	0.75	146	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	635	17.04	1.49	12	0.17	425.00	4857.00	17300	20240307	-58.15	5930	20241209	22.09	8440	-14.22	20250123	6660	8.71	20250102	17300	-58.15	20240307	5930	22.09	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
131	20250206	150849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	70	2	0.98	92723450	13003	110.19	7140	7250	7020	9260	5000	7130	7130.93	0.75	-1520	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	631	16.94	1.48	12	0.15	425.00	4857.00	17300	20240307	-58.38	5930	20241209	21.42	8440	-14.69	20250123	6660	8.11	20250102	17300	-58.38	20240307	5930	21.42	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
132	20250206	140850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	40	2	0.56	80484140	11300	95.75	7140	7250	7020	9260	5000	7130	7122.49	0.75	-2953	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	629	16.87	1.48	12	0.13	425.00	4857.00	17300	20240307	-58.55	5930	20241209	20.91	8440	-15.05	20250123	6660	7.66	20250102	17300	-58.55	20240307	5930	20.91	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
133	20250206	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	60	2	0.84	78457580	11018	93.36	7140	7250	7020	9260	5000	7130	7120.85	0.75	-2958	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	631	16.92	1.48	12	0.13	425.00	4857.00	17300	20240307	-58.44	5930	20241209	21.25	8440	-14.81	20250123	6660	7.96	20250102	17300	-58.44	20240307	5930	21.25	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
134	20250206	120843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	-80	5	-1.12	64566500	9064	76.81	7140	7250	7020	9260	5000	7130	7123.40	0.75	-2787	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	618	16.59	1.45	12	0.10	425.00	4857.00	17300	20240307	-59.25	5930	20241209	18.89	8440	-16.47	20250123	6660	5.86	20250102	17300	-59.25	20240307	5930	18.89	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
135	20250206	110838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-70	5	-0.98	47151370	6592	55.86	7140	7250	7020	9260	5000	7130	7152.82	0.75	-4246	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	619	16.61	1.45	12	0.08	425.00	4857.00	17300	20240307	-59.19	5930	20241209	19.06	8440	-16.35	20250123	6660	6.01	20250102	17300	-59.19	20240307	5930	19.06	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
136	20250206	100839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	-10	5	-0.14	29558150	4112	34.84	7140	7250	7120	9260	5000	7130	7188.27	0.75	-3020	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	624	16.75	1.47	12	0.05	425.00	4857.00	17300	20240307	-58.84	5930	20241209	20.07	8440	-15.64	20250123	6660	6.91	20250102	17300	-58.84	20240307	5930	20.07	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
137	20250206	090850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	70	2	0.98	1471880	205	1.74	7140	7240	7140	9260	5000	7130	7179.90	0.75	-51	7363	7246	7173	7056	6983	7210	7020	44	2130	500	4990	10	1	8769174	631	16.94	1.48	12	0.00	425.00	4857.00	17300	20240307	-58.38	5930	20241209	21.42	8440	-14.69	20250123	6660	8.11	20250102	17300	-58.38	20240307	5930	21.42	20241209	1.47	N	217190	500	43 억	66052	N	N	N	N
138	20250205	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	-10	5	-0.14	84427770	11801	59.92	7140	7290	7100	9280	5000	7140	7154.29	0.76	-365	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	625	16.78	1.47	12	0.13	425.00	4857.00	17300	20240307	-58.79	5930	20241209	20.24	8440	-15.52	20250123	6660	7.06	20250102	17300	-58.79	20240307	5930	20.24	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
139	20250205	150839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	30	2	0.42	82340490	11509	58.44	7140	7290	7100	9280	5000	7140	7154.44	0.76	-232	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	629	16.87	1.48	12	0.13	425.00	4857.00	17300	20240307	-58.55	5930	20241209	20.91	8440	-15.05	20250123	6660	7.66	20250102	17300	-58.55	20240307	5930	20.91	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
140	20250205	140838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	-10	5	-0.14	72251250	10095	51.26	7140	7290	7100	9280	5000	7140	7157.13	0.76	-246	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	625	16.78	1.47	12	0.12	425.00	4857.00	17300	20240307	-58.79	5930	20241209	20.24	8440	-15.52	20250123	6660	7.06	20250102	17300	-58.79	20240307	5930	20.24	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
141	20250205	130836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	0	3	0.00	62879510	8782	44.59	7140	7290	7100	9280	5000	7140	7160.04	0.76	-98	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	626	16.80	1.47	12	0.10	425.00	4857.00	17300	20240307	-58.73	5930	20241209	20.40	8440	-15.40	20250123	6660	7.21	20250102	17300	-58.73	20240307	5930	20.40	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
142	20250205	120840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	30	2	0.42	60079820	8390	42.60	7140	7290	7100	9280	5000	7140	7160.88	0.76	-69	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	629	16.87	1.48	12	0.10	425.00	4857.00	17300	20240307	-58.55	5930	20241209	20.91	8440	-15.05	20250123	6660	7.66	20250102	17300	-58.55	20240307	5930	20.91	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
143	20250205	110836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	50	2	0.70	19496620	2714	13.78	7140	7290	7110	9280	5000	7140	7183.72	0.76	352	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	631	16.92	1.48	12	0.03	425.00	4857.00	17300	20240307	-58.44	5930	20241209	21.25	8440	-14.81	20250123	6660	7.96	20250102	17300	-58.44	20240307	5930	21.25	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
144	20250205	100847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7180	40	2	0.56	11232330	1564	7.94	7140	7290	7110	9280	5000	7140	7181.80	0.76	484	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	630	16.89	1.48	12	0.02	425.00	4857.00	17300	20240307	-58.50	5930	20241209	21.08	8440	-14.93	20250123	6660	7.81	20250102	17300	-58.50	20240307	5930	21.08	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
145	20250205	090851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	70	2	0.98	2051820	287	1.46	7140	7220	7140	9280	5000	7140	7149.20	0.76	148	7486	7312	7046	6872	6606	7400	6960	44	2140	500	4990	10	1	8769174	632	16.96	1.48	12	0.00	425.00	4857.00	17300	20240307	-58.32	5930	20241209	21.59	8440	-14.57	20250123	6660	8.26	20250102	17300	-58.32	20240307	5930	21.59	20241209	1.45	N	217190	500	43 억	66360	N	N	N	N
146	20250204	160818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	360	2	5.31	139501310	19595	60.74	6780	7220	6780	8810	4750	6780	7119.23	0.76	-373	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	626	16.80	1.47	12	0.22	425.00	4857.00	17300	20240307	-58.73	5930	20241209	20.40	8440	-15.40	20250123	6660	7.21	20250102	17300	-58.73	20240307	5930	20.40	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
147	20250204	150830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	230	2	3.39	135565490	19042	59.03	6780	7220	6780	8810	4750	6780	7119.29	0.76	-392	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	615	16.49	1.44	12	0.22	425.00	4857.00	17300	20240307	-59.48	5930	20241209	18.21	8440	-16.94	20250123	6660	5.26	20250102	17300	-59.48	20240307	5930	18.21	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
148	20250204	140829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	280	2	4.13	121523280	17041	52.83	6780	7220	6780	8810	4750	6780	7131.23	0.76	-555	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	619	16.61	1.45	12	0.19	425.00	4857.00	17300	20240307	-59.19	5930	20241209	19.06	8440	-16.35	20250123	6660	6.01	20250102	17300	-59.19	20240307	5930	19.06	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
149	20250204	130831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	340	2	5.01	110857040	15536	48.16	6780	7220	6780	8810	4750	6780	7135.49	0.76	-454	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	624	16.75	1.47	12	0.18	425.00	4857.00	17300	20240307	-58.84	5930	20241209	20.07	8440	-15.64	20250123	6660	6.91	20250102	17300	-58.84	20240307	5930	20.07	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
150	20250204	120839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	380	2	5.60	106829930	14969	46.40	6780	7220	6780	8810	4750	6780	7136.74	0.76	-643	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	628	16.85	1.47	12	0.17	425.00	4857.00	17300	20240307	-58.61	5930	20241209	20.74	8440	-15.17	20250123	6660	7.51	20250102	17300	-58.61	20240307	5930	20.74	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
151	20250204	110821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	410	2	6.05	73419970	10323	32.00	6780	7210	6780	8810	4750	6780	7112.27	0.76	-447	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	631	16.92	1.48	12	0.12	425.00	4857.00	17300	20240307	-58.44	5930	20241209	21.25	8440	-14.81	20250123	6660	7.96	20250102	17300	-58.44	20240307	5930	21.25	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
152	20250204	100827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	270	2	3.98	49866250	7012	21.74	6780	7210	6780	8810	4750	6780	7111.56	0.76	-1912	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	618	16.59	1.45	12	0.08	425.00	4857.00	17300	20240307	-59.25	5930	20241209	18.89	8440	-16.47	20250123	6660	5.86	20250102	17300	-59.25	20240307	5930	18.89	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N
153	20250204	090828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7020	240	2	3.54	3416680	494	1.53	6780	7020	6780	8810	4750	6780	6916.36	0.76	-201	7486	7132	6916	6562	6346	7025	6455	44	2030	500	4740	10	1	8769174	616	16.52	1.45	12	0.01	425.00	4857.00	17300	20240307	-59.42	5930	20241209	18.38	8440	-16.82	20250123	6660	5.41	20250102	17300	-59.42	20240307	5930	18.38	20241209	1.35	N	217190	500	43 억	66824	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History