KissMeData/232680/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8640	-370	5	-4.11	1455650400	168684	80.07	8720	8900	8520	11710	6310	9010	8627.91	0.53	8790	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1083	46.70	3.53	12	1.35	185.00	2448.00	11760	20250219	-26.53	5680	20241209	52.11	11760	-26.53	20250219	6310	36.93	20250102	11760	-26.53	20250219	5680	52.11	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
3	20250228	151104	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8660	-350	5	-3.88	1359413770	157528	74.78	8720	8900	8520	11710	6310	9010	8628.03	0.53	7023	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1085	46.81	3.54	12	1.26	185.00	2448.00	11760	20250219	-26.36	5680	20241209	52.46	11760	-26.36	20250219	6310	37.24	20250102	11760	-26.36	20250219	5680	52.46	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
4	20250228	141105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8650	-360	5	-4.00	1230371320	142597	67.69	8720	8900	8520	11710	6310	9010	8626.50	0.53	9015	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1084	46.76	3.53	12	1.14	185.00	2448.00	11760	20250219	-26.45	5680	20241209	52.29	11760	-26.45	20250219	6310	37.08	20250102	11760	-26.45	20250219	5680	52.29	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
5	20250228	131058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8590	-420	5	-4.66	1166067070	135170	64.17	8720	8900	8520	11710	6310	9010	8624.76	0.53	8090	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1077	46.43	3.51	12	1.08	185.00	2448.00	11760	20250219	-26.96	5680	20241209	51.23	11760	-26.96	20250219	6310	36.13	20250102	11760	-26.96	20250219	5680	51.23	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
6	20250228	121054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8550	-460	5	-5.11	1026082690	118778	56.38	8720	8900	8530	11710	6310	9010	8636.55	0.53	5101	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1072	46.22	3.49	12	0.95	185.00	2448.00	11760	20250219	-27.30	5680	20241209	50.53	11760	-27.30	20250219	6310	35.50	20250102	11760	-27.30	20250219	5680	50.53	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
7	20250228	111056	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8590	-420	5	-4.66	887757770	102654	48.73	8720	8900	8530	11710	6310	9010	8645.67	0.53	-106	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1077	46.43	3.51	12	0.82	185.00	2448.00	11760	20250219	-26.96	5680	20241209	51.23	11760	-26.96	20250219	6310	36.13	20250102	11760	-26.96	20250219	5680	51.23	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
8	20250228	101055	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8600	-410	5	-4.55	748134960	86459	41.04	8720	8900	8530	11710	6310	9010	8650.26	0.53	188	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1078	46.49	3.51	12	0.69	185.00	2448.00	11760	20250219	-26.87	5680	20241209	51.41	11760	-26.87	20250219	6310	36.29	20250102	11760	-26.87	20250219	5680	51.41	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
9	20250228	091059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8600	-410	5	-4.55	323453270	37166	17.64	8720	8900	8600	11710	6310	9010	8697.28	0.53	-3460	9770	9390	9180	8800	8590	9285	8695	63	2700	500	6300	10	1	12534234	1078	46.49	3.51	12	0.30	185.00	2448.00	11760	20250219	-26.87	5680	20241209	51.41	11760	-26.87	20250219	6310	36.29	20250102	11760	-26.87	20250219	5680	51.41	20241209	4.49	N	232680	500	62 억	66034	N	N	N	N
10	20250227	161046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9010	-400	5	-4.25	1889226790	206798	132.42	9400	9560	8970	12230	6590	9410	9135.71	0.45	9876	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1129	48.70	3.68	12	1.65	185.00	2448.00	11760	20250219	-23.38	5680	20241209	58.63	11760	-23.38	20250219	6310	42.79	20250102	11760	-23.38	20250219	5680	58.63	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
11	20250227	151048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8990	-420	5	-4.46	1803404500	197269	126.32	9400	9560	8970	12230	6590	9410	9141.83	0.45	10799	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1127	48.59	3.67	12	1.57	185.00	2448.00	11760	20250219	-23.55	5680	20241209	58.27	11760	-23.55	20250219	6310	42.47	20250102	11760	-23.55	20250219	5680	58.27	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
12	20250227	141050	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9020	-390	5	-4.14	1541769590	168180	107.69	9400	9560	9000	12230	6590	9410	9167.35	0.45	10432	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1131	48.76	3.68	12	1.34	185.00	2448.00	11760	20250219	-23.30	5680	20241209	58.80	11760	-23.30	20250219	6310	42.95	20250102	11760	-23.30	20250219	5680	58.80	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
13	20250227	131047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9030	-380	5	-4.04	1391970410	151581	97.06	9400	9560	9020	12230	6590	9410	9182.98	0.45	7854	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1132	48.81	3.69	12	1.21	185.00	2448.00	11760	20250219	-23.21	5680	20241209	58.98	11760	-23.21	20250219	6310	43.11	20250102	11760	-23.21	20250219	5680	58.98	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
14	20250227	121044	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9080	-330	5	-3.51	1249423150	135818	86.97	9400	9560	9040	12230	6590	9410	9199.21	0.45	5550	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1138	49.08	3.71	12	1.08	185.00	2448.00	11760	20250219	-22.79	5680	20241209	59.86	11760	-22.79	20250219	6310	43.90	20250102	11760	-22.79	20250219	5680	59.86	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
15	20250227	111053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9110	-300	5	-3.19	1109882400	120423	77.11	9400	9560	9040	12230	6590	9410	9216.50	0.45	1025	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1142	49.24	3.72	12	0.96	185.00	2448.00	11760	20250219	-22.53	5680	20241209	60.39	11760	-22.53	20250219	6310	44.37	20250102	11760	-22.53	20250219	5680	60.39	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
16	20250227	101120	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9100	-310	5	-3.29	894635290	96786	61.98	9400	9560	9040	12230	6590	9410	9243.40	0.45	2612	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1141	49.19	3.72	12	0.77	185.00	2448.00	11760	20250219	-22.62	5680	20241209	60.21	11760	-22.62	20250219	6310	44.22	20250102	11760	-22.62	20250219	5680	60.21	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
17	20250227	091131	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9500	90	2	0.96	150369090	15910	10.19	9400	9560	9390	12230	6590	9410	9451.28	0.45	-390	9710	9560	9480	9330	9250	9520	9290	63	2820	500	6580	10	1	12534234	1191	51.35	3.88	12	0.13	185.00	2448.00	11760	20250219	-19.22	5680	20241209	67.25	11760	-19.22	20250219	6310	50.55	20250102	11760	-19.22	20250219	5680	67.25	20241209	4.55	N	232680	500	62 억	56173	N	N	N	N
18	20250226	161047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9410	-210	5	-2.18	1461792270	153966	79.31	9620	9630	9400	12500	6740	9620	9494.55	0.45	-507	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1179	50.86	3.84	12	1.23	185.00	2448.00	11760	20250219	-19.98	5680	20241209	65.67	11760	-19.98	20250219	6310	49.13	20250102	11760	-19.98	20250219	5680	65.67	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
19	20250226	151052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9410	-210	5	-2.18	1383711640	145668	75.04	9620	9630	9400	12500	6740	9620	9499.08	0.45	-409	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1179	50.86	3.84	12	1.16	185.00	2448.00	11760	20250219	-19.98	5680	20241209	65.67	11760	-19.98	20250219	6310	49.13	20250102	11760	-19.98	20250219	5680	65.67	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
20	20250226	141050	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9410	-210	5	-2.18	1204191860	126631	65.23	9620	9630	9410	12500	6740	9620	9509.45	0.45	-1546	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1179	50.86	3.84	12	1.01	185.00	2448.00	11760	20250219	-19.98	5680	20241209	65.67	11760	-19.98	20250219	6310	49.13	20250102	11760	-19.98	20250219	5680	65.67	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
21	20250226	131047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9450	-170	5	-1.77	1010720600	106089	54.65	9620	9630	9440	12500	6740	9620	9527.10	0.45	-3348	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1184	51.08	3.86	12	0.85	185.00	2448.00	11760	20250219	-19.64	5680	20241209	66.37	11760	-19.64	20250219	6310	49.76	20250102	11760	-19.64	20250219	5680	66.37	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
22	20250226	121047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9490	-130	5	-1.35	861181510	90297	46.51	9620	9630	9440	12500	6740	9620	9537.21	0.45	1813	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1189	51.30	3.88	12	0.72	185.00	2448.00	11760	20250219	-19.30	5680	20241209	67.08	11760	-19.30	20250219	6310	50.40	20250102	11760	-19.30	20250219	5680	67.08	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
23	20250226	111046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9570	-50	5	-0.52	715696490	75070	38.67	9620	9630	9440	12500	6740	9620	9533.72	0.45	6602	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1200	51.73	3.91	12	0.60	185.00	2448.00	11760	20250219	-18.62	5680	20241209	68.49	11760	-18.62	20250219	6310	51.66	20250102	11760	-18.62	20250219	5680	68.49	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
24	20250226	101044	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9550	-70	5	-0.73	551266850	57853	29.80	9620	9630	9440	12500	6740	9620	9528.75	0.45	3895	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1197	51.62	3.90	12	0.46	185.00	2448.00	11760	20250219	-18.79	5680	20241209	68.13	11760	-18.79	20250219	6310	51.35	20250102	11760	-18.79	20250219	5680	68.13	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
25	20250226	091054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9540	-80	5	-0.83	115328830	12053	6.21	9620	9630	9510	12500	6740	9620	9568.46	0.45	-347	9913	9766	9533	9386	9153	9840	9460	63	2880	500	6730	10	1	12534234	1196	51.57	3.90	12	0.10	185.00	2448.00	11760	20250219	-18.88	5680	20241209	67.96	11760	-18.88	20250219	6310	51.19	20250102	11760	-18.88	20250219	5680	67.96	20241209	4.56	N	232680	500	62 억	56680	N	N	N	N
26	20250225	161039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9620	50	2	0.52	1820493880	191306	59.85	9400	9680	9300	12440	6700	9570	9515.49	0.51	-7122	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1206	52.00	3.93	12	1.53	185.00	2448.00	11760	20250219	-18.20	5680	20241209	69.37	11760	-18.20	20250219	6310	52.46	20250102	11760	-18.20	20250219	5680	69.37	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
27	20250225	151039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9620	50	2	0.52	1690197390	177740	55.60	9400	9680	9300	12440	6700	9570	9509.38	0.51	-4933	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1206	52.00	3.93	12	1.42	185.00	2448.00	11760	20250219	-18.20	5680	20241209	69.37	11760	-18.20	20250219	6310	52.46	20250102	11760	-18.20	20250219	5680	69.37	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
28	20250225	141037	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9500	-70	5	-0.73	1521722890	160109	50.09	9400	9680	9300	12440	6700	9570	9504.29	0.51	-2980	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1191	51.35	3.88	12	1.28	185.00	2448.00	11760	20250219	-19.22	5680	20241209	67.25	11760	-19.22	20250219	6310	50.55	20250102	11760	-19.22	20250219	5680	67.25	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
29	20250225	131043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9470	-100	5	-1.04	1332512300	140138	43.84	9400	9680	9300	12440	6700	9570	9508.57	0.51	331	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1187	51.19	3.87	12	1.12	185.00	2448.00	11760	20250219	-19.47	5680	20241209	66.73	11760	-19.47	20250219	6310	50.08	20250102	11760	-19.47	20250219	5680	66.73	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
30	20250225	121040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9530	-40	5	-0.42	1080058070	113460	35.49	9400	9680	9300	12440	6700	9570	9519.28	0.51	-4978	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1195	51.51	3.89	12	0.91	185.00	2448.00	11760	20250219	-18.96	5680	20241209	67.78	11760	-18.96	20250219	6310	51.03	20250102	11760	-18.96	20250219	5680	67.78	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
31	20250225	111038	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9600	30	2	0.31	934415640	98207	30.72	9400	9680	9300	12440	6700	9570	9514.76	0.51	1706	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1203	51.89	3.92	12	0.78	185.00	2448.00	11760	20250219	-18.37	5680	20241209	69.01	11760	-18.37	20250219	6310	52.14	20250102	11760	-18.37	20250219	5680	69.01	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
32	20250225	101036	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9600	30	2	0.31	692580840	73015	22.84	9400	9650	9300	12440	6700	9570	9485.46	0.51	126	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1203	51.89	3.92	12	0.58	185.00	2448.00	11760	20250219	-18.37	5680	20241209	69.01	11760	-18.37	20250219	6310	52.14	20250102	11760	-18.37	20250219	5680	69.01	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
33	20250225	091043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9330	-240	5	-2.51	256713140	27330	8.55	9400	9500	9300	12440	6700	9570	9393.08	0.51	976	10130	9850	9610	9330	9090	9730	9210	63	2870	500	6690	10	1	12534234	1169	50.43	3.81	12	0.22	185.00	2448.00	11760	20250219	-20.66	5680	20241209	64.26	11760	-20.66	20250219	6310	47.86	20250102	11760	-20.66	20250219	5680	64.26	20241209	4.45	N	232680	500	62 억	63989	N	N	N	N
34	20250224	161031	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9570	-550	5	-5.43	3023153030	316282	74.90	9710	9890	9370	13150	7090	10120	9558.35	0.50	1842	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1200	51.73	3.91	12	2.52	185.00	2448.00	11760	20250219	-18.62	5680	20241209	68.49	11760	-18.62	20250219	6310	51.66	20250102	11760	-18.62	20250219	5680	68.49	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
35	20250224	151030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9530	-590	5	-5.83	2934757430	307041	72.71	9710	9890	9370	13150	7090	10120	9558.18	0.50	2613	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1195	51.51	3.89	12	2.45	185.00	2448.00	11760	20250219	-18.96	5680	20241209	67.78	11760	-18.96	20250219	6310	51.03	20250102	11760	-18.96	20250219	5680	67.78	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
36	20250224	141028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9510	-610	5	-6.03	2606746320	272613	64.56	9710	9890	9370	13150	7090	10120	9562.06	0.50	-2424	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1192	51.41	3.88	12	2.17	185.00	2448.00	11760	20250219	-19.13	5680	20241209	67.43	11760	-19.13	20250219	6310	50.71	20250102	11760	-19.13	20250219	5680	67.43	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
37	20250224	131030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9510	-610	5	-6.03	2253006090	235811	55.84	9710	9890	9370	13150	7090	10120	9554.27	0.50	989	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1192	51.41	3.88	12	1.88	185.00	2448.00	11760	20250219	-19.13	5680	20241209	67.43	11760	-19.13	20250219	6310	50.71	20250102	11760	-19.13	20250219	5680	67.43	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
38	20250224	121027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9450	-670	5	-6.62	2072291360	216738	51.33	9710	9890	9370	13150	7090	10120	9561.26	0.50	-3048	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1184	51.08	3.86	12	1.73	185.00	2448.00	11760	20250219	-19.64	5680	20241209	66.37	11760	-19.64	20250219	6310	49.76	20250102	11760	-19.64	20250219	5680	66.37	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
39	20250224	111025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9500	-620	5	-6.13	1891440630	197647	46.80	9710	9890	9370	13150	7090	10120	9569.78	0.50	-2074	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1191	51.35	3.88	12	1.58	185.00	2448.00	11760	20250219	-19.22	5680	20241209	67.25	11760	-19.22	20250219	6310	50.55	20250102	11760	-19.22	20250219	5680	67.25	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
40	20250224	101025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9520	-600	5	-5.93	1493696660	155492	36.82	9710	9890	9400	13150	7090	10120	9606.24	0.50	1308	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1193	51.46	3.89	12	1.24	185.00	2448.00	11760	20250219	-19.05	5680	20241209	67.61	11760	-19.05	20250219	6310	50.87	20250102	11760	-19.05	20250219	5680	67.61	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
41	20250224	091032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9650	-470	5	-4.64	495525940	51025	12.08	9710	9890	9630	13150	7090	10120	9711.39	0.50	1361	10846	10482	10256	9892	9666	10370	9780	63	3030	500	7080	10	1	12534234	1210	52.16	3.94	12	0.41	185.00	2448.00	11760	20250219	-17.94	5680	20241209	69.89	11760	-17.94	20250219	6310	52.93	20250102	11760	-17.94	20250219	5680	69.89	20241209	4.57	N	232680	500	62 억	62147	N	N	N	N
42	20250221	161022	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10120	30	2	0.30	4270779250	414480	66.77	10190	10620	10030	13110	7070	10090	10304.15	0.65	-19548	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1268	54.70	4.13	12	3.31	185.00	2448.00	11760	20250219	-13.95	5680	20241209	78.17	11760	-13.95	20250219	6310	60.38	20250102	11760	-13.95	20250219	5680	78.17	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
43	20250221	151026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10170	80	2	0.79	4017162510	389476	62.74	10190	10620	10030	13110	7070	10090	10314.28	0.65	-18613	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1275	54.97	4.15	12	3.11	185.00	2448.00	11760	20250219	-13.52	5680	20241209	79.05	11760	-13.52	20250219	6310	61.17	20250102	11760	-13.52	20250219	5680	79.05	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
44	20250221	141026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10220	130	2	1.29	3496316760	338693	54.56	10190	10620	10030	13110	7070	10090	10322.97	0.65	-15944	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1281	55.24	4.17	12	2.70	185.00	2448.00	11760	20250219	-13.10	5680	20241209	79.93	11760	-13.10	20250219	6310	61.97	20250102	11760	-13.10	20250219	5680	79.93	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
45	20250221	131025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10250	160	2	1.59	3209678380	310603	50.04	10190	10620	10030	13110	7070	10090	10333.71	0.65	-7809	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1285	55.41	4.19	12	2.48	185.00	2448.00	11760	20250219	-12.84	5680	20241209	80.46	11760	-12.84	20250219	6310	62.44	20250102	11760	-12.84	20250219	5680	80.46	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
46	20250221	121026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10200	110	2	1.09	2901447370	280392	45.17	10190	10620	10030	13110	7070	10090	10347.83	0.65	-893	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1278	55.14	4.17	12	2.24	185.00	2448.00	11760	20250219	-13.27	5680	20241209	79.58	11760	-13.27	20250219	6310	61.65	20250102	11760	-13.27	20250219	5680	79.58	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
47	20250221	111022	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10300	210	2	2.08	2599345800	250917	40.42	10190	10620	10030	13110	7070	10090	10359.40	0.65	-6212	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1291	55.68	4.21	12	2.00	185.00	2448.00	11760	20250219	-12.41	5680	20241209	81.34	11760	-12.41	20250219	6310	63.23	20250102	11760	-12.41	20250219	5680	81.34	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
48	20250221	101023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10350	260	2	2.58	2192109100	211492	34.07	10190	10620	10030	13110	7070	10090	10364.99	0.65	-14108	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1297	55.95	4.23	12	1.69	185.00	2448.00	11760	20250219	-11.99	5680	20241209	82.22	11760	-11.99	20250219	6310	64.03	20250102	11760	-11.99	20250219	5680	82.22	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
49	20250221	091026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10340	250	2	2.48	644593210	63025	10.15	10190	10360	10030	13110	7070	10090	10227.60	0.65	-7368	10983	10536	10253	9806	9523	10395	9665	63	3020	500	7060	10	1	12534234	1296	55.89	4.22	12	0.50	185.00	2448.00	11760	20250219	-12.07	5680	20241209	82.04	11760	-12.07	20250219	6310	63.87	20250102	11760	-12.07	20250219	5680	82.04	20241209	4.35	N	232680	500	62 억	81673	N	N	N	N
50	20250220	161019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10090	-620	5	-5.79	6255172700	614911	15.82	10550	10700	9970	13920	7500	10710	10172.37	0.80	-20996	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1265	54.54	4.12	12	4.91	185.00	2448.00	11760	20250219	-14.20	5680	20241209	77.64	11760	-14.20	20250219	6310	59.90	20250102	11760	-14.20	20250219	5680	77.64	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
51	20250220	151021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10150	-560	5	-5.23	6083555540	597916	15.38	10550	10700	9970	13920	7500	10710	10174.36	0.80	-18607	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1272	54.86	4.15	12	4.77	185.00	2448.00	11760	20250219	-13.69	5680	20241209	78.70	11760	-13.69	20250219	6310	60.86	20250102	11760	-13.69	20250219	5680	78.70	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
52	20250220	141022	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10140	-570	5	-5.32	5647613280	554697	14.27	10550	10700	9970	13920	7500	10710	10181.18	0.80	-21150	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1271	54.81	4.14	12	4.43	185.00	2448.00	11760	20250219	-13.78	5680	20241209	78.52	11760	-13.78	20250219	6310	60.70	20250102	11760	-13.78	20250219	5680	78.52	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
53	20250220	131018	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10180	-530	5	-4.95	5198044860	510754	13.14	10550	10700	9970	13920	7500	10710	10176.92	0.80	-10578	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1276	55.03	4.16	12	4.07	185.00	2448.00	11760	20250219	-13.44	5680	20241209	79.23	11760	-13.44	20250219	6310	61.33	20250102	11760	-13.44	20250219	5680	79.23	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
54	20250220	121020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10010	-700	5	-6.54	4615158450	453228	11.66	10550	10700	9970	13920	7500	10710	10182.55	0.80	717	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1255	54.11	4.09	12	3.62	185.00	2448.00	11760	20250219	-14.88	5680	20241209	76.23	11760	-14.88	20250219	6310	58.64	20250102	11760	-14.88	20250219	5680	76.23	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
55	20250220	111019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10060	-650	5	-6.07	4114105850	403276	10.37	10550	10700	9970	13920	7500	10710	10201.38	0.80	4506	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1261	54.38	4.11	12	3.22	185.00	2448.00	11760	20250219	-14.46	5680	20241209	77.11	11760	-14.46	20250219	6310	59.43	20250102	11760	-14.46	20250219	5680	77.11	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
56	20250220	101019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9980	-730	5	-6.82	3448511380	336996	8.67	10550	10700	9970	13920	7500	10710	10232.72	0.80	-5675	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1251	53.95	4.08	12	2.69	185.00	2448.00	11760	20250219	-15.14	5680	20241209	75.70	11760	-15.14	20250219	6310	58.16	20250102	11760	-15.14	20250219	5680	75.70	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
57	20250220	091023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10320	-390	5	-3.64	1090278900	104536	2.69	10550	10700	10290	13920	7500	10710	10428.98	0.80	1897	12530	11620	10850	9940	9170	12075	10395	63	3210	500	7490	10	1	12534234	1294	55.78	4.22	12	0.83	185.00	2448.00	11760	20250219	-12.24	5680	20241209	81.69	11760	-12.24	20250219	6310	63.55	20250102	11760	-12.24	20250219	5680	81.69	20241209	3.69	N	232680	500	62 억	100210	N	N	N	N
58	20250219	161015	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10710	400	2	3.88	42877468160	3867040	82.02	10700	11760	10080	13400	7220	10310	11088.57	1.15	-45951	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1342	57.89	4.38	12	30.85	185.00	2448.00	11760	20250219	-8.93	5680	20241209	88.56	11760	-8.93	20250219	6310	69.73	20250102	11760	-8.93	20250219	5680	88.56	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
59	20250219	151019	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10640	330	2	3.20	42214092660	3804861	80.70	10700	11760	10080	13400	7220	10310	11094.78	1.15	-44053	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1334	57.51	4.35	12	30.36	185.00	2448.00	11760	20250219	-9.52	5680	20241209	87.32	11760	-9.52	20250219	6310	68.62	20250102	11760	-9.52	20250219	5680	87.32	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
60	20250219	141015	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10590	280	2	2.72	41158674360	3705448	78.59	10700	11760	10080	13400	7220	10310	11107.61	1.15	-52966	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1327	57.24	4.33	12	29.56	185.00	2448.00	11760	20250219	-9.95	5680	20241209	86.44	11760	-9.95	20250219	6310	67.83	20250102	11760	-9.95	20250219	5680	86.44	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
61	20250219	131016	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10980	670	2	6.50	38550245470	3462759	73.45	10700	11760	10080	13400	7220	10310	11132.81	1.15	-68293	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1376	59.35	4.49	12	27.63	185.00	2448.00	11760	20250219	-6.63	5680	20241209	93.31	11760	-6.63	20250219	6310	74.01	20250102	11760	-6.63	20250219	5680	93.31	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
62	20250219	121015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10980	670	2	6.50	19068692710	1752168	37.16	10700	11220	10080	13400	7220	10310	10882.91	1.15	-39501	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1376	59.35	4.49	12	13.98	185.00	2448.00	11230	20250218	-2.23	5680	20241209	93.31	11230	-2.23	20250218	6310	74.01	20250102	11230	-2.23	20250218	5680	93.31	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
63	20250219	111016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	10920	610	2	5.92	17305722980	1590387	33.73	10700	11220	10080	13400	7220	10310	10881.45	1.15	-55827	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1369	59.03	4.46	12	12.69	185.00	2448.00	11230	20250218	-2.76	5680	20241209	92.25	11230	-2.76	20250218	6310	73.06	20250102	11230	-2.76	20250218	5680	92.25	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
64	20250219	101017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11030	720	2	6.98	10033179620	918463	19.48	10700	11160	10580	13400	7220	10310	10923.88	1.15	-7608	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1383	59.62	4.51	12	7.33	185.00	2448.00	11230	20250218	-1.78	5680	20241209	94.19	11230	-1.78	20250218	6310	74.80	20250102	11230	-1.78	20250218	5680	94.19	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
65	20250219	091017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	11000	690	2	6.69	4199239490	386488	8.20	10700	11070	10580	13400	7220	10310	10865.12	1.15	-18661	12336	11322	10216	9202	8096	11830	9710	63	3090	500	7210	10	1	12534234	1379	59.46	4.49	12	3.08	185.00	2448.00	11230	20250218	-2.05	5680	20241209	93.66	11230	-2.05	20250218	6310	74.33	20250102	11230	-2.05	20250218	5680	93.66	20241209	3.72	N	232680	500	62 억	144379	N	N	N	N
66	20250218	161012	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10310	1040	2	11.22	49034918020	4693122	1039.11	9400	11230	9110	12050	6490	9270	10448.65	0.34	104927	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1292	55.73	4.21	12	37.44	185.00	2448.00	11230	20250218	-8.19	5680	20241209	81.51	11230	-8.19	20250218	6310	63.39	20250102	11230	-8.19	20250218	5680	81.51	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
67	20250218	151014	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10450	1180	2	12.73	47986795990	4591896	1016.69	9400	11230	9110	12050	6490	9270	10450.50	0.34	82084	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1310	56.49	4.27	12	36.63	185.00	2448.00	11230	20250218	-6.95	5680	20241209	83.98	11230	-6.95	20250218	6310	65.61	20250102	11230	-6.95	20250218	5680	83.98	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
68	20250218	141015	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10590	1320	2	14.24	45918412090	4395642	973.24	9400	11230	9110	12050	6490	9270	10446.53	0.34	50671	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1327	57.24	4.33	12	35.07	185.00	2448.00	11230	20250218	-5.70	5680	20241209	86.44	11230	-5.70	20250218	6310	67.83	20250102	11230	-5.70	20250218	5680	86.44	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
69	20250218	131012	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10800	1530	2	16.50	41124435740	3944244	873.30	9400	11230	9110	12050	6490	9270	10426.64	0.34	8085	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1354	58.38	4.41	12	31.47	185.00	2448.00	11230	20250218	-3.83	5680	20241209	90.14	11230	-3.83	20250218	6310	71.16	20250102	11230	-3.83	20250218	5680	90.14	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
70	20250218	121015	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10380	1110	2	11.97	23776859110	2348685	520.02	9400	10700	9110	12050	6490	9270	10123.72	0.34	42646	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1301	56.11	4.24	12	18.74	185.00	2448.00	10700	20250218	-2.99	5680	20241209	82.75	10700	-2.99	20250218	6310	64.50	20250102	10700	-2.99	20250218	5680	82.75	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
71	20250218	111012	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	10370	1100	2	11.87	18689013390	1854230	410.55	9400	10700	9110	12050	6490	9270	10079.42	0.34	-12355	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1300	56.05	4.24	12	14.79	185.00	2448.00	10700	20250218	-3.08	5680	20241209	82.57	10700	-3.08	20250218	6310	64.34	20250102	10700	-3.08	20250218	5680	82.57	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
72	20250218	101012	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	9720	450	2	4.85	8904358070	904770	200.33	9400	10330	9110	12050	6490	9270	9842.00	0.34	-15185	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1218	52.54	3.97	12	7.22	185.00	2448.00	10330	20250218	-5.91	5680	20241209	71.13	10330	-5.91	20250218	6310	54.04	20250102	10330	-5.91	20250218	5680	71.13	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
73	20250218	091015	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9170	-100	5	-1.08	425998620	45869	10.16	9400	9400	9160	12050	6490	9270	9287.55	0.34	-16602	9716	9492	9046	8822	8376	9605	8935	63	2780	500	6480	10	1	12534234	1149	49.57	3.75	12	0.37	185.00	2448.00	10190	20240206	-10.01	5680	20241209	61.44	10040	-8.67	20250203	6310	45.32	20250102	10040	-8.67	20250203	5680	61.44	20241209	3.97	N	232680	500	62 억	42394	N	N	N	N
74	20250217	161012	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9270	590	2	6.80	3934413970	439840	111.28	8700	9270	8600	11280	6080	8680	8942.91	0.32	2887	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1162	50.11	3.79	12	3.51	185.00	2448.00	10190	20240206	-9.03	5680	20241209	63.20	10040	-7.67	20250203	6310	46.91	20250102	10040	-7.67	20250203	5680	63.20	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
75	20250217	151011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9160	480	2	5.53	3497858040	392564	99.32	8700	9260	8600	11280	6080	8680	8910.29	0.32	15235	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1148	49.51	3.74	12	3.13	185.00	2448.00	10190	20240206	-10.11	5680	20241209	61.27	10040	-8.76	20250203	6310	45.17	20250102	10040	-8.76	20250203	5680	61.27	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
76	20250217	141008	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8710	30	2	0.35	1487182360	170330	43.09	8700	8890	8600	11280	6080	8680	8731.18	0.32	11292	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1092	47.08	3.56	12	1.36	185.00	2448.00	10190	20240206	-14.52	5680	20241209	53.35	10040	-13.25	20250203	6310	38.03	20250102	10040	-13.25	20250203	5680	53.35	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
77	20250217	131013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8690	10	2	0.12	1353147580	154974	39.21	8700	8890	8600	11280	6080	8680	8731.45	0.32	12834	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1089	46.97	3.55	12	1.24	185.00	2448.00	10190	20240206	-14.72	5680	20241209	52.99	10040	-13.45	20250203	6310	37.72	20250102	10040	-13.45	20250203	5680	52.99	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
78	20250217	121013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8710	30	2	0.35	1201301180	137475	34.78	8700	8890	8600	11280	6080	8680	8738.32	0.32	15115	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1092	47.08	3.56	12	1.10	185.00	2448.00	10190	20240206	-14.52	5680	20241209	53.35	10040	-13.25	20250203	6310	38.03	20250102	10040	-13.25	20250203	5680	53.35	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
79	20250217	111011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8730	50	2	0.58	983308500	112341	28.42	8700	8890	8600	11280	6080	8680	8752.89	0.32	11300	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1094	47.19	3.57	12	0.90	185.00	2448.00	10190	20240206	-14.33	5680	20241209	53.70	10040	-13.05	20250203	6310	38.35	20250102	10040	-13.05	20250203	5680	53.70	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
80	20250217	101009	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8800	120	2	1.38	694148690	79292	20.06	8700	8890	8600	11280	6080	8680	8754.33	0.32	12636	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1103	47.57	3.59	12	0.63	185.00	2448.00	10190	20240206	-13.64	5680	20241209	54.93	10040	-12.35	20250203	6310	39.46	20250102	10040	-12.35	20250203	5680	54.93	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
81	20250217	091011	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8780	100	2	1.15	99667240	11376	2.88	8700	8800	8700	11280	6080	8680	8761.18	0.32	223	9100	8890	8690	8480	8280	8790	8380	63	2600	500	6070	10	1	12534234	1101	47.46	3.59	12	0.09	185.00	2448.00	10190	20240206	-13.84	5680	20241209	54.58	10040	-12.55	20250203	6310	39.14	20250102	10040	-12.55	20250203	5680	54.58	20241209	3.92	N	232680	500	62 억	39506	N	N	N	N
82	20250214	161005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8680	-100	5	-1.14	3399838730	391350	109.14	8890	8900	8490	11410	6150	8780	8687.49	0.37	-6336	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1088	46.92	3.55	12	3.12	185.00	2448.00	10190	20240206	-14.82	5680	20241209	52.82	10040	-13.55	20250203	6310	37.56	20250102	10040	-13.55	20250203	5680	52.82	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
83	20250214	151004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8760	-20	5	-0.23	3188470930	367096	102.37	8890	8900	8490	11410	6150	8780	8685.66	0.37	-5358	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1098	47.35	3.58	12	2.93	185.00	2448.00	10190	20240206	-14.03	5680	20241209	54.23	10040	-12.75	20250203	6310	38.83	20250102	10040	-12.75	20250203	5680	54.23	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
84	20250214	141005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8710	-70	5	-0.80	2916065150	335898	93.67	8890	8900	8490	11410	6150	8780	8681.40	0.37	3129	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1092	47.08	3.56	12	2.68	185.00	2448.00	10190	20240206	-14.52	5680	20241209	53.35	10040	-13.25	20250203	6310	38.03	20250102	10040	-13.25	20250203	5680	53.35	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
85	20250214	131007	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8810	30	2	0.34	2601879640	300074	83.68	8890	8900	8490	11410	6150	8780	8670.79	0.37	6922	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1104	47.62	3.60	12	2.39	185.00	2448.00	10190	20240206	-13.54	5680	20241209	55.11	10040	-12.25	20250203	6310	39.62	20250102	10040	-12.25	20250203	5680	55.11	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
86	20250214	121004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8600	-180	5	-2.05	2078192900	240314	67.02	8890	8900	8490	11410	6150	8780	8647.82	0.37	7328	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1078	46.49	3.51	12	1.92	185.00	2448.00	10190	20240206	-15.60	5680	20241209	51.41	10040	-14.34	20250203	6310	36.29	20250102	10040	-14.34	20250203	5680	51.41	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
87	20250214	111001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8500	-280	5	-3.19	1886800300	217939	60.78	8890	8900	8500	11410	6150	8780	8657.47	0.37	8057	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1065	45.95	3.47	12	1.74	185.00	2448.00	10190	20240206	-16.58	5680	20241209	49.65	10040	-15.34	20250203	6310	34.71	20250102	10040	-15.34	20250203	5680	49.65	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
88	20250214	101001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8570	-210	5	-2.39	1363927270	156694	43.70	8890	8900	8540	11410	6150	8780	8704.40	0.37	12170	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1074	46.32	3.50	12	1.25	185.00	2448.00	10190	20240206	-15.90	5680	20241209	50.88	10040	-14.64	20250203	6310	35.82	20250102	10040	-14.64	20250203	5680	50.88	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
89	20250214	091006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8810	30	2	0.34	391106950	44454	12.40	8890	8900	8680	11410	6150	8780	8798.01	0.37	1845	9393	9086	8743	8436	8093	8915	8265	63	2630	500	6140	10	1	12534234	1104	47.62	3.60	12	0.35	185.00	2448.00	10190	20240206	-13.54	5680	20241209	55.11	10040	-12.25	20250203	6310	39.62	20250102	10040	-12.25	20250203	5680	55.11	20241209	4.09	N	232680	500	62 억	45782	N	N	N	N
90	20250213	160956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8780	-220	5	-2.44	3090681170	356306	96.05	9000	9050	8400	11700	6300	9000	8673.46	0.37	-518	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1101	47.46	3.59	12	2.84	185.00	2448.00	10190	20240206	-13.84	5680	20241209	54.58	10040	-12.55	20250203	6310	39.14	20250102	10040	-12.55	20250203	5680	54.58	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
91	20250213	150957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8810	-190	5	-2.11	2941476110	339334	91.47	9000	9050	8400	11700	6300	9000	8668.28	0.37	2007	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1104	47.62	3.60	12	2.71	185.00	2448.00	10190	20240206	-13.54	5680	20241209	55.11	10040	-12.25	20250203	6310	39.62	20250102	10040	-12.25	20250203	5680	55.11	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
92	20250213	140954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8750	-250	5	-2.78	2449193190	283226	76.35	9000	9050	8400	11700	6300	9000	8647.36	0.37	8662	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1097	47.30	3.57	12	2.26	185.00	2448.00	10190	20240206	-14.13	5680	20241209	54.05	10040	-12.85	20250203	6310	38.67	20250102	10040	-12.85	20250203	5680	54.05	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
93	20250213	130955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8610	-390	5	-4.33	2254753000	260809	70.31	9000	9050	8400	11700	6300	9000	8645.09	0.37	3672	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1079	46.54	3.52	12	2.08	185.00	2448.00	10190	20240206	-15.51	5680	20241209	51.58	10040	-14.24	20250203	6310	36.45	20250102	10040	-14.24	20250203	5680	51.58	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
94	20250213	120954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8690	-310	5	-3.44	2006598560	232064	62.56	9000	9050	8400	11700	6300	9000	8646.59	0.37	2374	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1089	46.97	3.55	12	1.85	185.00	2448.00	10190	20240206	-14.72	5680	20241209	52.99	10040	-13.45	20250203	6310	37.72	20250102	10040	-13.45	20250203	5680	52.99	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
95	20250213	110954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8710	-290	5	-3.22	1774618960	205324	55.35	9000	9050	8400	11700	6300	9000	8642.84	0.37	-46	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1092	47.08	3.56	12	1.64	185.00	2448.00	10190	20240206	-14.52	5680	20241209	53.35	10040	-13.25	20250203	6310	38.03	20250102	10040	-13.25	20250203	5680	53.35	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
96	20250213	100954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8670	-330	5	-3.67	1441556420	167148	45.06	9000	9050	8400	11700	6300	9000	8624.21	0.37	746	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1087	46.86	3.54	12	1.33	185.00	2448.00	10190	20240206	-14.92	5680	20241209	52.64	10040	-13.65	20250203	6310	37.40	20250102	10040	-13.65	20250203	5680	52.64	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
97	20250213	090950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8750	-250	5	-2.78	302779210	34293	9.24	9000	9050	8750	11700	6300	9000	8828.68	0.37	9545	9833	9416	9073	8656	8313	9245	8485	63	2700	500	6300	10	1	12534234	1097	47.30	3.57	12	0.27	185.00	2448.00	10190	20240206	-14.13	5680	20241209	54.05	10040	-12.85	20250203	6310	38.67	20250102	10040	-12.85	20250203	5680	54.05	20241209	4.25	N	232680	500	62 억	46359	N	N	N	N
98	20250212	160948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9000	-290	5	-3.12	3336321340	367713	79.90	9350	9490	8730	12070	6510	9290	9071.37	0.25	14201	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1128	48.65	3.68	12	2.93	185.00	2448.00	10190	20240206	-11.68	5680	20241209	58.45	10040	-10.36	20250203	6310	42.63	20250102	10040	-10.36	20250203	5680	58.45	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
99	20250212	150945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9030	-260	5	-2.80	3243483340	357400	77.66	9350	9490	8730	12070	6510	9290	9073.28	0.25	17167	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1132	48.81	3.69	12	2.85	185.00	2448.00	10190	20240206	-11.38	5680	20241209	58.98	10040	-10.06	20250203	6310	43.11	20250102	10040	-10.06	20250203	5680	58.98	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
100	20250212	140947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8870	-420	5	-4.52	2477816920	270923	58.87	9350	9490	8860	12070	6510	9290	9144.11	0.25	27881	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1112	47.95	3.62	12	2.16	185.00	2448.00	10190	20240206	-12.95	5680	20241209	56.16	10040	-11.65	20250203	6310	40.57	20250102	10040	-11.65	20250203	5680	56.16	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
101	20250212	130950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8990	-300	5	-3.23	1843008530	199787	43.41	9350	9490	8970	12070	6510	9290	9223.81	0.25	8262	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1127	48.59	3.67	12	1.59	185.00	2448.00	10190	20240206	-11.78	5680	20241209	58.27	10040	-10.46	20250203	6310	42.47	20250102	10040	-10.46	20250203	5680	58.27	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
102	20250212	120946	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9170	-120	5	-1.29	1446732090	156129	33.92	9350	9490	9120	12070	6510	9290	9265.77	0.25	12105	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1149	49.57	3.75	12	1.25	185.00	2448.00	10190	20240206	-10.01	5680	20241209	61.44	10040	-8.67	20250203	6310	45.32	20250102	10040	-8.67	20250203	5680	61.44	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
103	20250212	110945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9290	0	3	0.00	1276786500	137731	29.93	9350	9490	9120	12070	6510	9290	9269.67	0.25	12386	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1164	50.22	3.79	12	1.10	185.00	2448.00	10190	20240206	-8.83	5680	20241209	63.56	10040	-7.47	20250203	6310	47.23	20250102	10040	-7.47	20250203	5680	63.56	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
104	20250212	100939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9200	-90	5	-0.97	1062506980	114598	24.90	9350	9490	9120	12070	6510	9290	9271.07	0.25	14842	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1153	49.73	3.76	12	0.91	185.00	2448.00	10190	20240206	-9.72	5680	20241209	61.97	10040	-8.37	20250203	6310	45.80	20250102	10040	-8.37	20250203	5680	61.97	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
105	20250212	090917	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9450	160	2	1.72	241624790	25687	5.58	9350	9490	9350	12070	6510	9290	9423.04	0.25	-806	10090	9690	9450	9050	8810	9570	8930	63	2780	500	6500	10	1	12534234	1184	51.08	3.86	12	0.20	185.00	2448.00	10190	20240206	-7.26	5680	20241209	66.37	10040	-5.88	20250203	6310	49.76	20250102	10040	-5.88	20250203	5680	66.37	20241209	3.86	N	232680	500	62 억	31939	N	N	N	N
106	20250211	160950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9290	-540	5	-5.49	4373299300	453946	56.34	9840	9850	9210	12770	6890	9830	9635.00	0.41	-19389	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1164	50.22	3.79	12	3.62	185.00	2448.00	10190	20240206	-8.83	5680	20241209	63.56	10040	-7.47	20250203	6310	47.23	20250102	10040	-7.47	20250203	5680	63.56	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
107	20250211	150949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9570	-260	5	-2.64	3775767860	390555	48.47	9840	9850	9530	12770	6890	9830	9667.70	0.41	-13318	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1200	51.73	3.91	12	3.12	185.00	2448.00	10190	20240206	-6.08	5680	20241209	68.49	10040	-4.68	20250203	6310	51.66	20250102	10040	-4.68	20250203	5680	68.49	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
108	20250211	140948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9680	-150	5	-1.53	3407800110	352261	43.72	9840	9850	9530	12770	6890	9830	9674.08	0.41	797	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1213	52.32	3.95	12	2.81	185.00	2448.00	10190	20240206	-5.00	5680	20241209	70.42	10040	-3.59	20250203	6310	53.41	20250102	10040	-3.59	20250203	5680	70.42	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
109	20250211	130949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9650	-180	5	-1.83	3241357750	335039	41.58	9840	9850	9530	12770	6890	9830	9674.57	0.41	3238	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1210	52.16	3.94	12	2.67	185.00	2448.00	10190	20240206	-5.30	5680	20241209	69.89	10040	-3.88	20250203	6310	52.93	20250102	10040	-3.88	20250203	5680	69.89	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
110	20250211	120947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9640	-190	5	-1.93	3036671790	313838	38.95	9840	9850	9530	12770	6890	9830	9675.92	0.41	2819	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1208	52.11	3.94	12	2.50	185.00	2448.00	10190	20240206	-5.40	5680	20241209	69.72	10040	-3.98	20250203	6310	52.77	20250102	10040	-3.98	20250203	5680	69.72	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
111	20250211	110949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9590	-240	5	-2.44	2778271990	287038	35.62	9840	9850	9530	12770	6890	9830	9679.11	0.41	4220	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1202	51.84	3.92	12	2.29	185.00	2448.00	10190	20240206	-5.89	5680	20241209	68.84	10040	-4.48	20250203	6310	51.98	20250102	10040	-4.48	20250203	5680	68.84	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
112	20250211	100949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9740	-90	5	-0.92	1834424480	189176	23.48	9840	9850	9530	12770	6890	9830	9696.92	0.41	1058	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1221	52.65	3.98	12	1.51	185.00	2448.00	10190	20240206	-4.42	5680	20241209	71.48	10040	-2.99	20250203	6310	54.36	20250102	10040	-2.99	20250203	5680	71.48	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
113	20250211	090953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9780	-50	5	-0.51	483005400	49598	6.16	9840	9840	9640	12770	6890	9830	9738.40	0.41	8135	10310	10070	9720	9480	9130	10190	9600	63	2940	500	6880	10	1	12534234	1226	52.86	4.00	12	0.40	185.00	2448.00	10190	20240206	-4.02	5680	20241209	72.18	10040	-2.59	20250203	6310	54.99	20250102	10040	-2.59	20250203	5680	72.18	20241209	3.66	N	232680	500	62 억	51485	N	N	N	N
114	20250210	160943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9830	100	2	1.03	7658302460	786939	194.29	9820	9960	9370	12640	6820	9730	9731.66	0.34	2814	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1232	53.14	4.02	12	6.28	185.00	2448.00	10190	20240206	-3.53	5680	20241209	73.06	10040	-2.09	20250203	6310	55.78	20250102	10040	-2.09	20250203	5680	73.06	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
115	20250210	150943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9750	20	2	0.21	7366086030	757186	186.94	9820	9960	9370	12640	6820	9730	9728.24	0.34	-3273	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1222	52.70	3.98	12	6.04	185.00	2448.00	10190	20240206	-4.32	5680	20241209	71.65	10040	-2.89	20250203	6310	54.52	20250102	10040	-2.89	20250203	5680	71.65	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
116	20250210	140941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9790	60	2	0.62	6742354580	693518	171.22	9820	9960	9370	12640	6820	9730	9721.96	0.34	-9358	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1227	52.92	4.00	12	5.53	185.00	2448.00	10190	20240206	-3.93	5680	20241209	72.36	10040	-2.49	20250203	6310	55.15	20250102	10040	-2.49	20250203	5680	72.36	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
117	20250210	130945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9730	0	3	0.00	6056244290	623608	153.96	9820	9960	9370	12640	6820	9730	9711.62	0.34	-1544	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1220	52.59	3.97	12	4.98	185.00	2448.00	10190	20240206	-4.51	5680	20241209	71.30	10040	-3.09	20250203	6310	54.20	20250102	10040	-3.09	20250203	5680	71.30	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
118	20250210	120940	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9810	80	2	0.82	5326463490	548707	135.47	9820	9960	9370	12640	6820	9730	9707.30	0.34	-5076	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1230	53.03	4.01	12	4.38	185.00	2448.00	10190	20240206	-3.73	5680	20241209	72.71	10040	-2.29	20250203	6310	55.47	20250102	10040	-2.29	20250203	5680	72.71	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
119	20250210	110936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9810	80	2	0.82	4919809290	507179	125.22	9820	9960	9370	12640	6820	9730	9700.34	0.34	-4294	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1230	53.03	4.01	12	4.05	185.00	2448.00	10190	20240206	-3.73	5680	20241209	72.71	10040	-2.29	20250203	6310	55.47	20250102	10040	-2.29	20250203	5680	72.71	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
120	20250210	100936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9810	80	2	0.82	3490657920	362117	89.40	9820	9870	9370	12640	6820	9730	9639.59	0.34	-5015	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1230	53.03	4.01	12	2.89	185.00	2448.00	10190	20240206	-3.73	5680	20241209	72.71	10040	-2.29	20250203	6310	55.47	20250102	10040	-2.29	20250203	5680	72.71	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
121	20250210	090934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9580	-150	5	-1.54	1280051550	132897	32.81	9820	9820	9370	12640	6820	9730	9631.91	0.34	-1783	9803	9766	9693	9656	9583	9785	9675	63	2910	500	6810	10	1	12534234	1201	51.78	3.91	12	1.06	185.00	2448.00	10190	20240206	-5.99	5680	20241209	68.66	10040	-4.58	20250203	6310	51.82	20250102	10040	-4.58	20250203	5680	68.66	20241209	3.75	N	232680	500	62 억	42672	N	N	N	N
122	20250207	160925	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9730	350	2	3.73	3762102610	388781	123.06	9660	9730	9620	12190	6570	9380	9676.72	0.35	-785	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1220	52.59	3.97	12	3.10	185.00	2448.00	10190	20240206	-4.51	5680	20241209	71.30	10040	-3.09	20250203	6310	54.20	20250102	10140	-4.04	20240207	5680	71.30	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
123	20250207	150928	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9690	310	2	3.30	3087395220	319438	101.11	9660	9730	9620	12190	6570	9380	9665.71	0.35	-785	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1215	52.38	3.96	12	2.55	185.00	2448.00	10190	20240206	-4.91	5680	20241209	70.60	10040	-3.49	20250203	6310	53.57	20250102	10140	-4.44	20240207	5680	70.60	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
124	20250207	140928	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9670	290	2	3.09	2698210730	279333	88.41	9660	9730	9620	12190	6570	9380	9660.18	0.35	-785	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1212	52.27	3.95	12	2.23	185.00	2448.00	10190	20240206	-5.10	5680	20241209	70.25	10040	-3.69	20250203	6310	53.25	20250102	10140	-4.64	20240207	5680	70.25	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
125	20250207	130924	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9660	280	2	2.99	2456865580	254350	80.51	9660	9730	9620	12190	6570	9380	9660.16	0.35	-605	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1211	52.22	3.95	12	2.03	185.00	2448.00	10190	20240206	-5.20	5680	20241209	70.07	10040	-3.78	20250203	6310	53.09	20250102	10140	-4.73	20240207	5680	70.07	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
126	20250207	120923	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9650	270	2	2.88	2245371000	232465	73.58	9660	9730	9620	12190	6570	9380	9659.81	0.35	-605	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1210	52.16	3.94	12	1.85	185.00	2448.00	10190	20240206	-5.30	5680	20241209	69.89	10040	-3.88	20250203	6310	52.93	20250102	10140	-4.83	20240207	5680	69.89	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
127	20250207	110922	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9690	310	2	3.30	1569873010	162718	51.50	9660	9690	9620	12190	6570	9380	9648.98	0.35	-605	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1215	52.38	3.96	12	1.30	185.00	2448.00	10190	20240206	-4.91	5680	20241209	70.60	10040	-3.49	20250203	6310	53.57	20250102	10140	-4.44	20240207	5680	70.60	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
128	20250207	100925	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9620	240	2	2.56	717100480	74444	23.56	9660	9660	9620	12190	6570	9380	9635.16	0.35	-605	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1206	52.00	3.93	12	0.59	185.00	2448.00	10190	20240206	-5.59	5680	20241209	69.37	10040	-4.18	20250203	6310	52.46	20250102	10140	-5.13	20240207	5680	69.37	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
129	20250207	090931	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9660	280	2	2.99	194152700	20119	6.37	9660	9660	9660	12190	6570	9380	9660.00	0.35	-605	9680	9530	9310	9160	8940	9605	9235	63	2810	500	6560	10	1	12534234	1211	52.22	3.95	12	0.16	185.00	2448.00	10190	20240206	-5.20	5680	20241209	70.07	10040	-3.78	20250203	6310	53.09	20250102	10140	-4.73	20240207	5680	70.07	20241209	3.68	N	232680	500	62 억	43277	N	N	N	Y
130	20250206	160902	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9380	230	2	2.51	2879922490	308742	112.90	9090	9460	9090	11890	6410	9150	9328.76	0.34	617	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1176	50.70	3.83	12	2.46	185.00	2448.00	10190	20240206	-7.95	5680	20241209	65.14	10040	-6.57	20250203	6310	48.65	20250102	10190	-7.95	20240206	5680	65.14	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
131	20250206	150906	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9340	190	2	2.08	2635873650	282724	103.39	9090	9460	9090	11890	6410	9150	9324.06	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1171	50.49	3.82	12	2.26	185.00	2448.00	10190	20240206	-8.34	5680	20241209	64.44	10040	-6.97	20250203	6310	48.02	20250102	10190	-8.34	20240206	5680	64.44	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
132	20250206	140906	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9310	160	2	1.75	2421499410	259724	94.98	9090	9460	9090	11890	6410	9150	9324.37	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1167	50.32	3.80	12	2.07	185.00	2448.00	10190	20240206	-8.64	5680	20241209	63.91	10040	-7.27	20250203	6310	47.54	20250102	10190	-8.64	20240206	5680	63.91	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
133	20250206	130903	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9350	200	2	2.19	2151662700	230828	84.41	9090	9460	9090	11890	6410	9150	9322.63	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1172	50.54	3.82	12	1.84	185.00	2448.00	10190	20240206	-8.24	5680	20241209	64.61	10040	-6.87	20250203	6310	48.18	20250102	10190	-8.24	20240206	5680	64.61	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
134	20250206	120900	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9380	230	2	2.51	1982468110	212742	77.80	9090	9460	9090	11890	6410	9150	9319.85	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1176	50.70	3.83	12	1.70	185.00	2448.00	10190	20240206	-7.95	5680	20241209	65.14	10040	-6.57	20250203	6310	48.65	20250102	10190	-7.95	20240206	5680	65.14	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
135	20250206	110855	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9460	310	2	3.39	1592884330	171477	62.71	9090	9460	9090	11890	6410	9150	9290.44	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1186	51.14	3.86	12	1.37	185.00	2448.00	10190	20240206	-7.16	5680	20241209	66.55	10040	-5.78	20250203	6310	49.92	20250102	10190	-7.16	20240206	5680	66.55	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
136	20250206	100856	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9290	140	2	1.53	822411930	89664	32.79	9090	9290	9090	11890	6410	9150	9172.53	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1164	50.22	3.79	12	0.72	185.00	2448.00	10190	20240206	-8.83	5680	20241209	63.56	10040	-7.47	20250203	6310	47.23	20250102	10190	-8.83	20240206	5680	63.56	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
137	20250206	090908	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9090	-60	5	-0.66	215259930	23671	8.66	9090	9090	9090	11890	6410	9150	9090.00	0.34	12	9283	9216	9083	9016	8883	9250	9050	63	2740	500	6400	10	1	12534234	1139	49.14	3.71	12	0.19	185.00	2448.00	10190	20240206	-10.79	5680	20241209	60.04	10040	-9.46	20250203	6310	44.06	20250102	10190	-10.79	20240206	5680	60.04	20241209	3.51	N	232680	500	62 억	42672	N	N	N	Y
138	20250205	160853	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9150	70	2	0.77	2389896260	263668	32.42	9020	9150	8950	11800	6360	9080	9063.76	0.35	-1464	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1147	49.46	3.74	12	2.10	185.00	2448.00	10190	20240206	-10.21	5680	20241209	61.09	10040	-8.86	20250203	6310	45.01	20250102	10190	-10.21	20240206	5680	61.09	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
139	20250205	150855	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9110	30	2	0.33	2121233960	234306	28.81	9020	9150	8950	11800	6360	9080	9053.17	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1142	49.24	3.72	12	1.87	185.00	2448.00	10190	20240206	-10.60	5680	20241209	60.39	10040	-9.26	20250203	6310	44.37	20250102	10190	-10.60	20240206	5680	60.39	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
140	20250205	140856	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9090	10	2	0.11	1755869110	194140	23.87	9020	9150	8950	11800	6360	9080	9044.20	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1139	49.14	3.71	12	1.55	185.00	2448.00	10190	20240206	-10.79	5680	20241209	60.04	10040	-9.46	20250203	6310	44.06	20250102	10190	-10.79	20240206	5680	60.04	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
141	20250205	130853	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9110	30	2	0.33	1599320620	176927	21.75	9020	9150	8950	11800	6360	9080	9039.26	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1142	49.24	3.72	12	1.41	185.00	2448.00	10190	20240206	-10.60	5680	20241209	60.39	10040	-9.26	20250203	6310	44.37	20250102	10190	-10.60	20240206	5680	60.39	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
142	20250205	120858	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9150	70	2	0.77	1370200490	151844	18.67	9020	9150	8950	11800	6360	9080	9023.44	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1147	49.46	3.74	12	1.21	185.00	2448.00	10190	20240206	-10.21	5680	20241209	61.09	10040	-8.86	20250203	6310	45.01	20250102	10190	-10.21	20240206	5680	61.09	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
143	20250205	110853	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9070	-10	5	-0.11	1100485310	122319	15.04	9020	9070	8950	11800	6360	9080	8996.31	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1137	49.03	3.71	12	0.98	185.00	2448.00	10190	20240206	-10.99	5680	20241209	59.68	10040	-9.66	20250203	6310	43.74	20250102	10190	-10.99	20240206	5680	59.68	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
144	20250205	100904	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8950	-130	5	-1.43	716742780	79806	9.81	9020	9020	8950	11800	6360	9080	8980.08	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1122	48.38	3.66	12	0.64	185.00	2448.00	10190	20240206	-12.17	5680	20241209	57.57	10040	-10.86	20250203	6310	41.84	20250102	10190	-12.17	20240206	5680	57.57	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
145	20250205	090908	59	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9020	-60	5	-0.66	96714680	10717	1.32	9020	9020	9020	11800	6360	9080	9020.00	0.35	-1437	9393	9236	9043	8886	8693	9140	8790	63	2720	500	6350	10	1	12534234	1131	48.76	3.68	12	0.09	185.00	2448.00	10190	20240206	-11.48	5680	20241209	58.80	10040	-10.16	20250203	6310	42.95	20250102	10190	-11.48	20240206	5680	58.80	20241209	2.96	N	232680	500	62 억	44133	N	N	N	Y
146	20250204	160835	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9080	240	2	2.71	7151336110	792400	12.15	9100	9200	8850	11490	6190	8840	9025.22	0.13	23632	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1138	49.08	3.71	12	6.32	185.00	2448.00	10190	20240206	-10.89	5680	20241209	59.86	10040	-9.56	20250203	6310	43.90	20250102	10190	-10.89	20240206	5680	59.86	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
147	20250204	150846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8950	110	2	1.24	6650822800	737101	11.30	9100	9200	8850	11490	6190	8840	9023.43	0.13	31425	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1122	48.38	3.66	12	5.88	185.00	2448.00	10190	20240206	-12.17	5680	20241209	57.57	10040	-10.86	20250203	6310	41.84	20250102	10190	-12.17	20240206	5680	57.57	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
148	20250204	140846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	8930	90	2	1.02	6091069070	674281	10.34	9100	9200	8850	11490	6190	8840	9033.98	0.13	27722	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1119	48.27	3.65	12	5.38	185.00	2448.00	10190	20240206	-12.37	5680	20241209	57.22	10040	-11.06	20250203	6310	41.52	20250102	10190	-12.37	20240206	5680	57.22	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
149	20250204	130848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9080	240	2	2.71	5712442870	632188	9.69	9100	9200	8850	11490	6190	8840	9036.59	0.13	28024	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1138	49.08	3.71	12	5.04	185.00	2448.00	10190	20240206	-10.89	5680	20241209	59.86	10040	-9.56	20250203	6310	43.90	20250102	10190	-10.89	20240206	5680	59.86	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
150	20250204	120857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9010	170	2	1.92	5382677390	595659	9.13	9100	9200	8850	11490	6190	8840	9037.15	0.13	27283	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1129	48.70	3.68	12	4.75	185.00	2448.00	10190	20240206	-11.58	5680	20241209	58.63	10040	-10.26	20250203	6310	42.79	20250102	10190	-11.58	20240206	5680	58.63	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
151	20250204	110838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9070	230	2	2.60	4358056780	482329	7.40	9100	9200	8850	11490	6190	8840	9036.23	0.13	48411	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1137	49.03	3.71	12	3.85	185.00	2448.00	10190	20240206	-10.99	5680	20241209	59.68	10040	-9.66	20250203	6310	43.74	20250102	10190	-10.99	20240206	5680	59.68	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
152	20250204	100844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9040	200	2	2.26	3560468360	394154	6.04	9100	9200	8850	11490	6190	8840	9034.14	0.13	54462	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1133	48.86	3.69	12	3.14	185.00	2448.00	10190	20240206	-11.29	5680	20241209	59.15	10040	-9.96	20250203	6310	43.26	20250102	10190	-11.29	20240206	5680	59.15	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N
153	20250204	090844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	9150	310	2	3.51	1485897650	163269	2.50	9100	9200	8990	11490	6190	8840	9104.03	0.13	12634	10566	9702	9176	8312	7786	9440	8050	63	2650	500	6180	10	1	12534234	1147	49.46	3.74	12	1.30	185.00	2448.00	10190	20240206	-10.21	5680	20241209	61.09	10040	-8.86	20250203	6310	45.01	20250102	10190	-10.21	20240206	5680	61.09	20241209	2.87	N	232680	500	62 억	16157	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History