KissMeData/297090/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-80	5	-1.36	665436450	114871	78.55	5840	5890	5720	7640	4120	5880	5792.81	1.81	26735	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1582	-98.31	1.85	12	0.42	-59.00	3142.00	8970	20240401	-35.34	3600	20241210	61.11	7760	-25.26	20250210	4375	32.57	20250102	8970	-35.34	20240401	3600	61.11	20241210	1.44	N	297090	500	136 억	494853	N	N	111	N	N
3	20250228	151212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-90	5	-1.53	649684370	112153	76.70	5840	5890	5720	7640	4120	5880	5792.77	1.81	26387	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1579	-98.14	1.84	12	0.41	-59.00	3142.00	8970	20240401	-35.45	3600	20241210	60.83	7760	-25.39	20250210	4375	32.34	20250102	8970	-35.45	20240401	3600	60.83	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
4	20250228	141213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-120	5	-2.04	571576050	98622	67.44	5840	5890	5720	7640	4120	5880	5795.55	1.81	20923	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1571	-97.63	1.83	12	0.36	-59.00	3142.00	8970	20240401	-35.79	3600	20241210	60.00	7760	-25.77	20250210	4375	31.66	20250102	8970	-35.79	20240401	3600	60.00	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
5	20250228	131206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-90	5	-1.53	461605420	79615	54.44	5840	5890	5720	7640	4120	5880	5797.88	1.81	13859	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1579	-98.14	1.84	12	0.29	-59.00	3142.00	8970	20240401	-35.45	3600	20241210	60.83	7760	-25.39	20250210	4375	32.34	20250102	8970	-35.45	20240401	3600	60.83	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
6	20250228	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-120	5	-2.04	396864880	68439	46.80	5840	5890	5720	7640	4120	5880	5798.70	1.81	8773	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1571	-97.63	1.83	12	0.25	-59.00	3142.00	8970	20240401	-35.79	3600	20241210	60.00	7760	-25.77	20250210	4375	31.66	20250102	8970	-35.79	20240401	3600	60.00	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
7	20250228	111205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-130	5	-2.21	354329320	61059	41.75	5840	5890	5720	7640	4120	5880	5802.95	1.81	5222	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1568	-97.46	1.83	12	0.22	-59.00	3142.00	8970	20240401	-35.90	3600	20241210	59.72	7760	-25.90	20250210	4375	31.43	20250102	8970	-35.90	20240401	3600	59.72	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
8	20250228	101203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-80	5	-1.36	247809410	42593	29.13	5840	5890	5780	7640	4120	5880	5817.95	1.81	2503	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1582	-98.31	1.85	12	0.16	-59.00	3142.00	8970	20240401	-35.34	3600	20241210	61.11	7760	-25.26	20250210	4375	32.57	20250102	8970	-35.34	20240401	3600	61.11	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
9	20250228	091207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5810	-70	5	-1.19	63522820	10903	7.46	5840	5850	5780	7640	4120	5880	5825.73	1.81	-1231	6253	6066	5973	5786	5693	6020	5740	136	1760	500	4110	10	1	27270000	1584	-98.47	1.85	12	0.04	-59.00	3142.00	8970	20240401	-35.23	3600	20241210	61.39	7760	-25.13	20250210	4375	32.80	20250102	8970	-35.23	20240401	3600	61.39	20241210	1.44	N	297090	500	136 억	494853	N	N	82	N	N
10	20250227	161153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	-30	5	-0.51	876122800	145449	128.47	5940	6160	5880	7680	4140	5910	6023.77	1.83	-3813	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1603	-99.66	1.87	12	0.53	-59.00	3142.00	8970	20240401	-34.45	3600	20241210	63.33	7760	-24.23	20250210	4375	34.40	20250102	8970	-34.45	20240401	3600	63.33	20241210	1.43	N	297090	500	136 억	498487	N	N	82	N	N
11	20250227	151155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	0	3	0.00	840303830	139366	123.10	5940	6160	5880	7680	4140	5910	6029.56	1.83	-2835	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1612	-100.17	1.88	12	0.51	-59.00	3142.00	8970	20240401	-34.11	3600	20241210	64.17	7760	-23.84	20250210	4375	35.09	20250102	8970	-34.11	20240401	3600	64.17	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
12	20250227	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	50	2	0.85	734141040	121450	107.28	5940	6160	5890	7680	4140	5910	6044.91	1.83	-403	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1625	-101.02	1.90	12	0.45	-59.00	3142.00	8970	20240401	-33.56	3600	20241210	65.56	7760	-23.20	20250210	4375	36.23	20250102	8970	-33.56	20240401	3600	65.56	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
13	20250227	131154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	80	2	1.35	701092720	115906	102.38	5940	6160	5890	7680	4140	5910	6048.92	1.83	-570	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1633	-101.53	1.91	12	0.43	-59.00	3142.00	8970	20240401	-33.22	3600	20241210	66.39	7760	-22.81	20250210	4375	36.91	20250102	8970	-33.22	20240401	3600	66.39	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
14	20250227	121150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	120	2	2.03	669060470	110559	97.66	5940	6160	5890	7680	4140	5910	6051.74	1.83	-677	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1644	-102.20	1.92	12	0.41	-59.00	3142.00	8970	20240401	-32.78	3600	20241210	67.50	7760	-22.29	20250210	4375	37.83	20250102	8970	-32.78	20240401	3600	67.50	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
15	20250227	111200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	130	2	2.20	654848220	108206	95.58	5940	6160	5890	7680	4140	5910	6052.00	1.83	433	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1647	-102.37	1.92	12	0.40	-59.00	3142.00	8970	20240401	-32.66	3600	20241210	67.78	7760	-22.16	20250210	4375	38.06	20250102	8970	-32.66	20240401	3600	67.78	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
16	20250227	101231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	220	2	3.72	523346500	86547	76.45	5940	6160	5890	7680	4140	5910	6047.12	1.83	2316	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1672	-103.90	1.95	12	0.32	-59.00	3142.00	8970	20240401	-31.66	3600	20241210	70.28	7760	-21.01	20250210	4375	40.11	20250102	8970	-31.66	20240401	3600	70.28	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
17	20250227	091245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	70	2	1.18	56002420	9452	8.35	5940	5990	5890	7680	4140	5910	5925.09	1.83	2802	6070	5990	5830	5750	5590	6030	5790	136	1770	500	4130	10	1	27270000	1631	-101.36	1.90	12	0.03	-59.00	3142.00	8970	20240401	-33.33	3600	20241210	66.11	7760	-22.94	20250210	4375	36.69	20250102	8970	-33.33	20240401	3600	66.11	20241210	1.43	N	297090	500	136 억	498487	N	N	68	N	N
18	20250226	161153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	210	2	3.68	653069730	112329	39.39	5750	5910	5670	7410	3990	5700	5813.59	1.74	25062	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1612	-100.17	1.88	12	0.41	-59.00	3142.00	8970	20240401	-34.11	3600	20241210	64.17	7760	-23.84	20250210	4375	35.09	20250102	8970	-34.11	20240401	3600	64.17	20241210	1.44	N	297090	500	136 억	473142	N	N	68	N	N
19	20250226	151159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	200	2	3.51	622713020	107191	37.59	5750	5910	5670	7410	3990	5700	5810.28	1.74	24505	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1609	-100.00	1.88	12	0.39	-59.00	3142.00	8970	20240401	-34.23	3600	20241210	63.89	7760	-23.97	20250210	4375	34.86	20250102	8970	-34.23	20240401	3600	63.89	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
20	20250226	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	150	2	2.63	527872510	91074	31.94	5750	5880	5670	7410	3990	5700	5797.02	1.74	22979	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1595	-99.15	1.86	12	0.33	-59.00	3142.00	8970	20240401	-34.78	3600	20241210	62.50	7760	-24.61	20250210	4375	33.71	20250102	8970	-34.78	20240401	3600	62.50	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
21	20250226	131154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	160	2	2.81	489349960	84490	29.63	5750	5880	5670	7410	3990	5700	5792.77	1.74	19453	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1598	-99.32	1.87	12	0.31	-59.00	3142.00	8970	20240401	-34.67	3600	20241210	62.78	7760	-24.48	20250210	4375	33.94	20250102	8970	-34.67	20240401	3600	62.78	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
22	20250226	121154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	140	2	2.46	451173750	77957	27.34	5750	5880	5670	7410	3990	5700	5788.46	1.74	17961	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1593	-98.98	1.86	12	0.29	-59.00	3142.00	8970	20240401	-34.89	3600	20241210	62.22	7760	-24.74	20250210	4375	33.49	20250102	8970	-34.89	20240401	3600	62.22	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
23	20250226	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	150	2	2.63	387239100	67030	23.51	5750	5880	5670	7410	3990	5700	5778.12	1.74	12182	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1595	-99.15	1.86	12	0.25	-59.00	3142.00	8970	20240401	-34.78	3600	20241210	62.50	7760	-24.61	20250210	4375	33.71	20250102	8970	-34.78	20240401	3600	62.50	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
24	20250226	101150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	342292120	59334	20.81	5750	5880	5670	7410	3990	5700	5769.93	1.74	10017	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1587	-98.64	1.85	12	0.22	-59.00	3142.00	8970	20240401	-35.12	3600	20241210	61.67	7760	-25.00	20250210	4375	33.03	20250102	8970	-35.12	20240401	3600	61.67	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
25	20250226	091201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	60	2	1.05	136086520	23810	8.35	5750	5780	5670	7410	3990	5700	5716.11	1.74	8388	6126	5912	5806	5592	5486	5860	5540	136	1710	500	3990	10	1	27270000	1571	-97.63	1.83	12	0.09	-59.00	3142.00	8970	20240401	-35.79	3600	20241210	60.00	7760	-25.77	20250210	4375	31.66	20250102	8970	-35.79	20240401	3600	60.00	20241210	1.44	N	297090	500	136 억	473142	N	N	51	N	N
26	20250225	161145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	-330	5	-5.47	1651303130	282423	181.59	6020	6020	5700	7830	4230	6030	5846.97	1.51	60744	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1554	-96.61	1.81	12	1.04	-59.00	3142.00	8970	20240401	-36.45	3600	20241210	58.33	7760	-26.55	20250210	4375	30.29	20250102	8970	-36.45	20240401	3600	58.33	20241210	1.53	N	297090	500	136 억	412394	N	N	51	N	N
27	20250225	151145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-280	5	-4.64	1498372740	255712	164.41	6020	6020	5740	7830	4230	6030	5859.59	1.51	49166	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1568	-97.46	1.83	12	0.94	-59.00	3142.00	8970	20240401	-35.90	3600	20241210	59.72	7760	-25.90	20250210	4375	31.43	20250102	8970	-35.90	20240401	3600	59.72	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
28	20250225	141143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-210	5	-3.48	1071377280	182033	117.04	6020	6020	5820	7830	4230	6030	5885.60	1.51	27057	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1587	-98.64	1.85	12	0.67	-59.00	3142.00	8970	20240401	-35.12	3600	20241210	61.67	7760	-25.00	20250210	4375	33.03	20250102	8970	-35.12	20240401	3600	61.67	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
29	20250225	131149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	-130	5	-2.16	845896350	143545	92.29	6020	6020	5840	7830	4230	6030	5892.88	1.51	16660	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1609	-100.00	1.88	12	0.53	-59.00	3142.00	8970	20240401	-34.23	3600	20241210	63.89	7760	-23.97	20250210	4375	34.86	20250102	8970	-34.23	20240401	3600	63.89	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
30	20250225	121146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-180	5	-2.99	712047520	120787	77.66	6020	6020	5840	7830	4230	6030	5895.04	1.51	4801	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1595	-99.15	1.86	12	0.44	-59.00	3142.00	8970	20240401	-34.78	3600	20241210	62.50	7760	-24.61	20250210	4375	33.71	20250102	8970	-34.78	20240401	3600	62.50	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
31	20250225	111144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	-120	5	-1.99	447924250	75726	48.69	6020	6020	5870	7830	4230	6030	5915.03	1.51	5156	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1612	-100.17	1.88	12	0.28	-59.00	3142.00	8970	20240401	-34.11	3600	20241210	64.17	7760	-23.84	20250210	4375	35.09	20250102	8970	-34.11	20240401	3600	64.17	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
32	20250225	101142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	-40	5	-0.66	344325380	58225	37.44	6020	6020	5870	7830	4230	6030	5913.65	1.51	1966	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1633	-101.53	1.91	12	0.21	-59.00	3142.00	8970	20240401	-33.22	3600	20241210	66.39	7760	-22.81	20250210	4375	36.91	20250102	8970	-33.22	20240401	3600	66.39	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
33	20250225	091149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	-160	5	-2.65	129216050	21903	14.08	6020	6020	5870	7830	4230	6030	5899.31	1.51	4280	6336	6182	6066	5912	5796	6125	5855	136	1800	500	4220	10	1	27270000	1601	-99.49	1.87	12	0.08	-59.00	3142.00	8970	20240401	-34.56	3600	20241210	63.06	7760	-24.36	20250210	4375	34.17	20250102	8970	-34.56	20240401	3600	63.06	20241210	1.53	N	297090	500	136 억	412394	N	N	9	N	N
34	20250224	161135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	-190	5	-3.05	939448350	155012	66.76	6180	6220	5950	8080	4360	6220	6060.49	1.39	32707	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1644	-102.20	1.92	12	0.57	-59.00	3142.00	8970	20240401	-32.78	3600	20241210	67.50	7760	-22.29	20250210	4375	37.83	20250102	8970	-32.78	20240401	3600	67.50	20241210	1.58	N	297090	500	136 억	380020	N	N	9	N	N
35	20250224	151136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-170	5	-2.73	893962770	147483	63.52	6180	6220	5950	8080	4360	6220	6061.46	1.39	30925	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1650	-102.54	1.93	12	0.54	-59.00	3142.00	8970	20240401	-32.55	3600	20241210	68.06	7760	-22.04	20250210	4375	38.29	20250102	8970	-32.55	20240401	3600	68.06	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
36	20250224	141133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-140	5	-2.25	767193050	126598	54.53	6180	6220	5950	8080	4360	6220	6060.07	1.39	21951	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1658	-103.05	1.94	12	0.46	-59.00	3142.00	8970	20240401	-32.22	3600	20241210	68.89	7760	-21.65	20250210	4375	38.97	20250102	8970	-32.22	20240401	3600	68.89	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
37	20250224	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-150	5	-2.41	628617370	103769	44.69	6180	6220	5950	8080	4360	6220	6057.85	1.39	10328	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1655	-102.88	1.93	12	0.38	-59.00	3142.00	8970	20240401	-32.33	3600	20241210	68.61	7760	-21.78	20250210	4375	38.74	20250102	8970	-32.33	20240401	3600	68.61	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
38	20250224	121132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	-230	5	-3.70	497117590	81884	35.27	6180	6220	5950	8080	4360	6220	6071.00	1.39	167	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1633	-101.53	1.91	12	0.30	-59.00	3142.00	8970	20240401	-33.22	3600	20241210	66.39	7760	-22.81	20250210	4375	36.91	20250102	8970	-33.22	20240401	3600	66.39	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
39	20250224	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-180	5	-2.89	306231680	50181	21.61	6180	6220	6040	8080	4360	6220	6102.54	1.39	-6757	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1647	-102.37	1.92	12	0.18	-59.00	3142.00	8970	20240401	-32.66	3600	20241210	67.78	7760	-22.16	20250210	4375	38.06	20250102	8970	-32.66	20240401	3600	67.78	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
40	20250224	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-160	5	-2.57	211195540	34490	14.85	6180	6220	6050	8080	4360	6220	6123.38	1.39	-6891	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1653	-102.71	1.93	12	0.13	-59.00	3142.00	8970	20240401	-32.44	3600	20241210	68.33	7760	-21.91	20250210	4375	38.51	20250102	8970	-32.44	20240401	3600	68.33	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
41	20250224	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	-70	5	-1.13	54385850	8836	3.81	6180	6200	6150	8080	4360	6220	6155.03	1.39	-3948	6533	6376	6263	6106	5993	6455	6185	136	1860	500	4350	10	1	27270000	1677	-104.24	1.96	12	0.03	-59.00	3142.00	8970	20240401	-31.44	3600	20241210	70.83	7760	-20.75	20250210	4375	40.57	20250102	8970	-31.44	20240401	3600	70.83	20241210	1.58	N	297090	500	136 억	380020	N	N	0	N	N
42	20250221	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6220	-40	5	-0.64	1460681850	231643	67.71	6210	6420	6150	8130	4390	6260	6306.03	1.21	47291	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1696	-105.42	1.98	12	0.85	-59.00	3142.00	8970	20240401	-30.66	3600	20241210	72.78	7760	-19.85	20250210	4375	42.17	20250102	8970	-30.66	20240401	3600	72.78	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
43	20250221	151130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6270	10	2	0.16	1418782570	224927	65.75	6210	6420	6150	8130	4390	6260	6307.75	1.21	47269	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1710	-106.27	2.00	12	0.82	-59.00	3142.00	8970	20240401	-30.10	3600	20241210	74.17	7760	-19.20	20250210	4375	43.31	20250102	8970	-30.10	20240401	3600	74.17	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
44	20250221	141131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6360	100	2	1.60	1006991490	160388	46.88	6210	6370	6150	8130	4390	6260	6278.47	1.21	33897	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1734	-107.80	2.02	12	0.59	-59.00	3142.00	8970	20240401	-29.10	3600	20241210	76.67	7760	-18.04	20250210	4375	45.37	20250102	8970	-29.10	20240401	3600	76.67	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
45	20250221	131130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	40	2	0.64	521326110	83483	24.40	6210	6300	6150	8130	4390	6260	6244.70	1.21	18447	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1718	-106.78	2.01	12	0.31	-59.00	3142.00	8970	20240401	-29.77	3600	20241210	75.00	7760	-18.81	20250210	4375	44.00	20250102	8970	-29.77	20240401	3600	75.00	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
46	20250221	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6270	10	2	0.16	369638720	59352	17.35	6210	6300	6150	8130	4390	6260	6227.91	1.21	10023	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1710	-106.27	2.00	12	0.22	-59.00	3142.00	8970	20240401	-30.10	3600	20241210	74.17	7760	-19.20	20250210	4375	43.31	20250102	8970	-30.10	20240401	3600	74.17	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
47	20250221	111126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6260	0	3	0.00	320625940	51528	15.06	6210	6300	6150	8130	4390	6260	6222.36	1.21	8556	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1707	-106.10	1.99	12	0.19	-59.00	3142.00	8970	20240401	-30.21	3600	20241210	73.89	7760	-19.33	20250210	4375	43.09	20250102	8970	-30.21	20240401	3600	73.89	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
48	20250221	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	-50	5	-0.80	190528700	30782	9.00	6210	6250	6150	8130	4390	6260	6189.61	1.21	2372	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1693	-105.25	1.98	12	0.11	-59.00	3142.00	8970	20240401	-30.77	3600	20241210	72.50	7760	-19.97	20250210	4375	41.94	20250102	8970	-30.77	20240401	3600	72.50	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
49	20250221	091131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	-80	5	-1.28	23770050	3841	1.12	6210	6220	6170	8130	4390	6260	6188.49	1.21	-2263	6540	6400	6280	6140	6020	6340	6080	136	1870	500	4380	10	1	27270000	1685	-104.75	1.97	12	0.01	-59.00	3142.00	8970	20240401	-31.10	3600	20241210	71.67	7760	-20.36	20250210	4375	41.26	20250102	8970	-31.10	20240401	3600	71.67	20241210	1.60	N	297090	500	136 억	331204	N	N	131	N	N
50	20250220	161120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6260	-90	5	-1.42	2147932030	341071	175.30	6380	6420	6160	8250	4450	6350	6297.62	1.42	-59480	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1707	-106.10	1.99	12	1.25	-59.00	3142.00	8970	20240401	-30.21	3600	20241210	73.89	7760	-19.33	20250210	4375	43.09	20250102	8970	-30.21	20240401	3600	73.89	20241210	1.65	N	297090	500	136 억	387474	N	N	131	N	N
51	20250220	151126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6330	-20	5	-0.31	2109339900	334945	172.16	6380	6420	6160	8250	4450	6350	6297.57	1.42	-57545	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1726	-107.29	2.01	12	1.23	-59.00	3142.00	8970	20240401	-29.43	3600	20241210	75.83	7760	-18.43	20250210	4375	44.69	20250102	8970	-29.43	20240401	3600	75.83	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
52	20250220	141126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6220	-130	5	-2.05	1344184190	213223	109.59	6380	6420	6180	8250	4450	6350	6304.12	1.42	-17387	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1696	-105.42	1.98	12	0.78	-59.00	3142.00	8970	20240401	-30.66	3600	20241210	72.78	7760	-19.85	20250210	4375	42.17	20250102	8970	-30.66	20240401	3600	72.78	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
53	20250220	131122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6250	-100	5	-1.57	1249327060	198000	101.77	6380	6420	6180	8250	4450	6350	6309.73	1.42	-14889	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1704	-105.93	1.99	12	0.73	-59.00	3142.00	8970	20240401	-30.32	3600	20241210	73.61	7760	-19.46	20250210	4375	42.86	20250102	8970	-30.32	20240401	3600	73.61	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
54	20250220	121124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	-70	5	-1.10	1137598240	180148	92.59	6380	6420	6180	8250	4450	6350	6314.80	1.42	-12887	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1713	-106.44	2.00	12	0.66	-59.00	3142.00	8970	20240401	-29.99	3600	20241210	74.44	7760	-19.07	20250210	4375	43.54	20250102	8970	-29.99	20240401	3600	74.44	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
55	20250220	111123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6320	-30	5	-0.47	593692260	94526	48.58	6380	6380	6180	8250	4450	6350	6280.73	1.42	-3075	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1723	-107.12	2.01	12	0.35	-59.00	3142.00	8970	20240401	-29.54	3600	20241210	75.56	7760	-18.56	20250210	4375	44.46	20250102	8970	-29.54	20240401	3600	75.56	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
56	20250220	101124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	0	3	0.00	447337070	71325	36.66	6380	6380	6180	8250	4450	6350	6271.81	1.42	-5610	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1732	-107.63	2.02	12	0.26	-59.00	3142.00	8970	20240401	-29.21	3600	20241210	76.39	7760	-18.17	20250210	4375	45.14	20250102	8970	-29.21	20240401	3600	76.39	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
57	20250220	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	-40	5	-0.63	136030140	21715	11.16	6380	6380	6220	8250	4450	6350	6264.34	1.42	-907	6550	6450	6380	6280	6210	6415	6245	136	1900	500	4440	10	1	27270000	1721	-106.95	2.01	12	0.08	-59.00	3142.00	8970	20240401	-29.65	3600	20241210	75.28	7760	-18.69	20250210	4375	44.23	20250102	8970	-29.65	20240401	3600	75.28	20241210	1.65	N	297090	500	136 억	387474	N	N	68	N	N
58	20250219	161119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	-50	5	-0.78	1235246710	193739	71.59	6460	6480	6310	8320	4480	6400	6375.84	1.52	-29081	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1732	-107.63	2.02	12	0.71	-59.00	3142.00	8970	20240401	-29.21	3600	20241210	76.39	7760	-18.17	20250210	4375	45.14	20250102	8970	-29.21	20240401	3600	76.39	20241210	1.69	N	297090	500	136 억	415457	N	N	68	N	N
59	20250219	151123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6370	-30	5	-0.47	1200998710	188344	69.59	6460	6480	6310	8320	4480	6400	6376.62	1.52	-28395	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1737	-107.97	2.03	12	0.69	-59.00	3142.00	8970	20240401	-28.99	3600	20241210	76.94	7760	-17.91	20250210	4375	45.60	20250102	8970	-28.99	20240401	3600	76.94	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
60	20250219	141118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6410	10	2	0.16	1068414760	167492	61.89	6460	6480	6310	8320	4480	6400	6378.90	1.52	-26356	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1748	-108.64	2.04	12	0.61	-59.00	3142.00	8970	20240401	-28.54	3600	20241210	78.06	7760	-17.40	20250210	4375	46.51	20250102	8970	-28.54	20240401	3600	78.06	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
61	20250219	131119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	-90	5	-1.41	674832230	106161	39.23	6460	6460	6310	8320	4480	6400	6356.69	1.52	-30514	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1721	-106.95	2.01	12	0.39	-59.00	3142.00	8970	20240401	-29.65	3600	20241210	75.28	7760	-18.69	20250210	4375	44.23	20250102	8970	-29.65	20240401	3600	75.28	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
62	20250219	121119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6320	-80	5	-1.25	590010100	92757	34.27	6460	6460	6310	8320	4480	6400	6360.81	1.52	-30050	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1723	-107.12	2.01	12	0.34	-59.00	3142.00	8970	20240401	-29.54	3600	20241210	75.56	7760	-18.56	20250210	4375	44.46	20250102	8970	-29.54	20240401	3600	75.56	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
63	20250219	111120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6340	-60	5	-0.94	441767850	69349	25.62	6460	6460	6320	8320	4480	6400	6370.21	1.52	-25510	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1729	-107.46	2.02	12	0.25	-59.00	3142.00	8970	20240401	-29.32	3600	20241210	76.11	7760	-18.30	20250210	4375	44.91	20250102	8970	-29.32	20240401	3600	76.11	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
64	20250219	101120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6390	-10	5	-0.16	286868510	44993	16.62	6460	6460	6320	8320	4480	6400	6375.85	1.52	-20977	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1743	-108.31	2.03	12	0.16	-59.00	3142.00	8970	20240401	-28.76	3600	20241210	77.50	7760	-17.65	20250210	4375	46.06	20250102	8970	-28.76	20240401	3600	77.50	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
65	20250219	091121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6370	-30	5	-0.47	90006410	14148	5.23	6460	6460	6320	8320	4480	6400	6361.78	1.52	-11300	6580	6490	6390	6300	6200	6440	6250	136	1920	500	4480	10	1	27270000	1737	-107.97	2.03	12	0.05	-59.00	3142.00	8970	20240401	-28.99	3600	20241210	76.94	7760	-17.91	20250210	4375	45.60	20250102	8970	-28.99	20240401	3600	76.94	20241210	1.69	N	297090	500	136 억	415457	N	N	113	N	N
66	20250218	161115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6400	100	2	1.59	1724738190	270085	57.84	6470	6480	6290	8190	4410	6300	6385.90	1.46	25673	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1745	-108.47	2.04	12	0.99	-59.00	3142.00	8970	20240401	-28.65	3600	20241210	77.78	7760	-17.53	20250210	4375	46.29	20250102	8970	-28.65	20240401	3600	77.78	20241210	1.79	N	297090	500	136 억	397431	N	N	113	N	N
67	20250218	151117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6420	120	2	1.90	1613209190	252667	54.11	6470	6480	6290	8190	4410	6300	6384.72	1.46	23855	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1751	-108.81	2.04	12	0.93	-59.00	3142.00	8970	20240401	-28.43	3600	20241210	78.33	7760	-17.27	20250210	4375	46.74	20250102	8970	-28.43	20240401	3600	78.33	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
68	20250218	141118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6430	130	2	2.06	1500581850	235098	50.35	6470	6480	6290	8190	4410	6300	6382.79	1.46	25216	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1753	-108.98	2.05	12	0.86	-59.00	3142.00	8970	20240401	-28.32	3600	20241210	78.61	7760	-17.14	20250210	4375	46.97	20250102	8970	-28.32	20240401	3600	78.61	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
69	20250218	131115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6440	140	2	2.22	1412386270	221381	47.41	6470	6480	6290	8190	4410	6300	6379.89	1.46	28412	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1756	-109.15	2.05	12	0.81	-59.00	3142.00	8970	20240401	-28.21	3600	20241210	78.89	7760	-17.01	20250210	4375	47.20	20250102	8970	-28.21	20240401	3600	78.89	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
70	20250218	121118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6400	100	2	1.59	1216207540	190897	40.88	6470	6470	6290	8190	4410	6300	6371.01	1.46	13223	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1745	-108.47	2.04	12	0.70	-59.00	3142.00	8970	20240401	-28.65	3600	20241210	77.78	7760	-17.53	20250210	4375	46.29	20250102	8970	-28.65	20240401	3600	77.78	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
71	20250218	111115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6410	110	2	1.75	1050218230	165073	35.35	6470	6470	6290	8190	4410	6300	6362.14	1.46	-495	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1748	-108.64	2.04	12	0.61	-59.00	3142.00	8970	20240401	-28.54	3600	20241210	78.06	7760	-17.40	20250210	4375	46.51	20250102	8970	-28.54	20240401	3600	78.06	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
72	20250218	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	0	3	0.00	741004520	116340	24.91	6470	6470	6300	8190	4410	6300	6369.30	1.46	-18317	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1718	-106.78	2.01	12	0.43	-59.00	3142.00	8970	20240401	-29.77	3600	20241210	75.00	7760	-18.81	20250210	4375	44.00	20250102	8970	-29.77	20240401	3600	75.00	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
73	20250218	091118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	50	2	0.79	360734650	56271	12.05	6470	6470	6330	8190	4410	6300	6410.67	1.46	-12742	6693	6496	6213	6016	5733	6595	6115	136	1890	500	4410	10	1	27270000	1732	-107.63	2.02	12	0.21	-59.00	3142.00	8970	20240401	-29.21	3600	20241210	76.39	7760	-18.17	20250210	4375	45.14	20250102	8970	-29.21	20240401	3600	76.39	20241210	1.79	N	297090	500	136 억	397431	N	N	13	N	N
74	20250217	161115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	160	2	2.61	2881183090	464764	47.63	6010	6410	5930	7980	4300	6140	6199.24	1.48	6105	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1718	-106.78	2.01	12	1.70	-59.00	3142.00	8970	20240401	-29.77	3600	20241210	75.00	7760	-18.81	20250210	4375	44.00	20250102	8970	-29.77	20240401	3600	75.00	20241210	2.03	N	297090	500	136 억	404516	N	N	13	N	N
75	20250217	151113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6330	190	2	3.09	2797309090	451463	46.27	6010	6410	5930	7980	4300	6140	6196.10	1.48	7580	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1726	-107.29	2.01	12	1.66	-59.00	3142.00	8970	20240401	-29.43	3600	20241210	75.83	7760	-18.43	20250210	4375	44.69	20250102	8970	-29.43	20240401	3600	75.83	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
76	20250217	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	140	2	2.28	2344049060	379342	38.88	6010	6410	5930	7980	4300	6140	6179.25	1.48	25941	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1713	-106.44	2.00	12	1.39	-59.00	3142.00	8970	20240401	-29.99	3600	20241210	74.44	7760	-19.07	20250210	4375	43.54	20250102	8970	-29.99	20240401	3600	74.44	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
77	20250217	131116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	170	2	2.77	1834215410	299089	30.65	6010	6350	5930	7980	4300	6140	6132.67	1.48	31492	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1721	-106.95	2.01	12	1.10	-59.00	3142.00	8970	20240401	-29.65	3600	20241210	75.28	7760	-18.69	20250210	4375	44.23	20250102	8970	-29.65	20240401	3600	75.28	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
78	20250217	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6220	80	2	1.30	1430639260	234902	24.08	6010	6280	5930	7980	4300	6140	6090.36	1.48	15642	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1696	-105.42	1.98	12	0.86	-59.00	3142.00	8970	20240401	-30.66	3600	20241210	72.78	7760	-19.85	20250210	4375	42.17	20250102	8970	-30.66	20240401	3600	72.78	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
79	20250217	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-100	5	-1.63	920685830	152499	15.63	6010	6150	5930	7980	4300	6140	6037.32	1.48	-2113	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1647	-102.37	1.92	12	0.56	-59.00	3142.00	8970	20240401	-32.66	3600	20241210	67.78	7760	-22.16	20250210	4375	38.06	20250102	8970	-32.66	20240401	3600	67.78	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
80	20250217	101111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-80	5	-1.30	721212810	119436	12.24	6010	6150	5930	7980	4300	6140	6038.48	1.48	5753	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1653	-102.71	1.93	12	0.44	-59.00	3142.00	8970	20240401	-32.44	3600	20241210	68.33	7760	-21.91	20250210	4375	38.51	20250102	8970	-32.44	20240401	3600	68.33	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
81	20250217	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-160	5	-2.61	233867340	39009	4.00	6010	6120	5930	7980	4300	6140	5995.18	1.48	-8587	6566	6352	6126	5912	5686	6240	5800	136	1840	500	4290	10	1	27270000	1631	-101.36	1.90	12	0.14	-59.00	3142.00	8970	20240401	-33.33	3600	20241210	66.11	7760	-22.94	20250210	4375	36.69	20250102	8970	-33.33	20240401	3600	66.11	20241210	2.03	N	297090	500	136 억	404516	N	N	640	N	N
82	20250214	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	-210	5	-3.31	5893613230	970314	111.06	6340	6340	5900	8250	4450	6350	6073.90	1.76	-75528	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1674	-104.07	1.95	12	3.56	-59.00	3142.00	9120	20240201	-32.68	3600	20241210	70.56	7760	-20.88	20250210	4375	40.34	20250102	8970	-31.55	20240401	3600	70.56	20241210	2.03	N	297090	500	136 억	479099	N	N	640	N	N
83	20250214	151105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-280	5	-4.41	4689493000	775447	88.76	6340	6340	5900	8250	4450	6350	6047.47	1.76	-54914	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1655	-102.88	1.93	12	2.84	-59.00	3142.00	9120	20240201	-33.44	3600	20241210	68.61	7760	-21.78	20250210	4375	38.74	20250102	8970	-32.33	20240401	3600	68.61	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
84	20250214	141106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	-360	5	-5.67	3709313010	612402	70.10	6340	6340	5900	8250	4450	6350	6056.99	1.76	-42458	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1633	-101.53	1.91	12	2.25	-59.00	3142.00	9120	20240201	-34.32	3600	20241210	66.39	7760	-22.81	20250210	4375	36.91	20250102	8970	-33.22	20240401	3600	66.39	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
85	20250214	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-370	5	-5.83	3368929110	555605	63.60	6340	6340	5900	8250	4450	6350	6063.53	1.76	-32405	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1631	-101.36	1.90	12	2.04	-59.00	3142.00	9120	20240201	-34.43	3600	20241210	66.11	7760	-22.94	20250210	4375	36.69	20250102	8970	-33.33	20240401	3600	66.11	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
86	20250214	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	-370	5	-5.83	2670021810	438152	50.15	6340	6340	5950	8250	4450	6350	6093.83	1.76	-41462	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1631	-101.36	1.90	12	1.61	-59.00	3142.00	9120	20240201	-34.43	3600	20241210	66.11	7760	-22.94	20250210	4375	36.69	20250102	8970	-33.33	20240401	3600	66.11	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
87	20250214	111103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-260	5	-4.09	2153225510	352023	40.29	6340	6340	5950	8250	4450	6350	6116.72	1.76	-46773	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1661	-103.22	1.94	12	1.29	-59.00	3142.00	9120	20240201	-33.22	3600	20241210	69.17	7760	-21.52	20250210	4375	39.20	20250102	8970	-32.11	20240401	3600	69.17	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
88	20250214	101103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	-150	5	-2.36	1862414050	304627	34.87	6340	6340	5950	8250	4450	6350	6113.75	1.76	-38801	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1691	-105.08	1.97	12	1.12	-59.00	3142.00	9120	20240201	-32.02	3600	20241210	72.22	7760	-20.10	20250210	4375	41.71	20250102	8970	-30.88	20240401	3600	72.22	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
89	20250214	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6090	-260	5	-4.09	454339840	74305	8.51	6340	6340	6010	8250	4450	6350	6114.53	1.76	-11011	6776	6562	6366	6152	5956	6465	6055	136	1900	500	4440	10	1	27270000	1661	-103.22	1.94	12	0.27	-59.00	3142.00	9120	20240201	-33.22	3600	20241210	69.17	7760	-21.52	20250210	4375	39.20	20250102	8970	-32.11	20240401	3600	69.17	20241210	2.03	N	297090	500	136 억	479099	N	N	285	N	N
90	20250213	161057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6350	-160	5	-2.46	5502679940	870513	272.18	6480	6580	6170	8460	4560	6510	6321.16	1.80	-12648	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1732	-107.63	2.02	12	3.19	-59.00	3142.00	9270	20240131	-31.50	3600	20241210	76.39	7760	-18.17	20250210	4375	45.14	20250102	8970	-29.21	20240401	3600	76.39	20241210	1.90	N	297090	500	136 억	491407	N	N	285	N	N
91	20250213	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6340	-170	5	-2.61	4878842590	772844	241.64	6480	6580	6170	8460	4560	6510	6312.84	1.80	6568	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1729	-107.46	2.02	12	2.83	-59.00	3142.00	9270	20240131	-31.61	3600	20241210	76.11	7760	-18.30	20250210	4375	44.91	20250102	8970	-29.32	20240401	3600	76.11	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
92	20250213	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6280	-230	5	-3.53	3770873290	599910	187.57	6480	6580	6170	8460	4560	6510	6285.73	1.80	24796	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1713	-106.44	2.00	12	2.20	-59.00	3142.00	9270	20240131	-32.25	3600	20241210	74.44	7760	-19.07	20250210	4375	43.54	20250102	8970	-29.99	20240401	3600	74.44	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
93	20250213	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6300	-210	5	-3.23	2926517100	464852	145.34	6480	6580	6180	8460	4560	6510	6295.59	1.80	7192	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1718	-106.78	2.01	12	1.70	-59.00	3142.00	9270	20240131	-32.04	3600	20241210	75.00	7760	-18.81	20250210	4375	44.00	20250102	8970	-29.77	20240401	3600	75.00	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
94	20250213	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6230	-280	5	-4.30	2440628020	387788	121.25	6480	6580	6180	8460	4560	6510	6293.72	1.80	-638	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1699	-105.59	1.98	12	1.42	-59.00	3142.00	9270	20240131	-32.79	3600	20241210	73.06	7760	-19.72	20250210	4375	42.40	20250102	8970	-30.55	20240401	3600	73.06	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
95	20250213	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	-300	5	-4.61	2147350620	340645	106.51	6480	6580	6180	8460	4560	6510	6303.78	1.80	-5491	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1693	-105.25	1.98	12	1.25	-59.00	3142.00	9270	20240131	-33.01	3600	20241210	72.50	7760	-19.97	20250210	4375	41.94	20250102	8970	-30.77	20240401	3600	72.50	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
96	20250213	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6310	-200	5	-3.07	1332691610	209840	65.61	6480	6580	6240	8460	4560	6510	6350.99	1.80	-5413	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1721	-106.95	2.01	12	0.77	-59.00	3142.00	9270	20240131	-31.93	3600	20241210	75.28	7760	-18.69	20250210	4375	44.23	20250102	8970	-29.65	20240401	3600	75.28	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
97	20250213	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6470	-40	5	-0.61	97278050	14962	4.68	6480	6580	6450	8460	4560	6510	6501.67	1.80	-7361	6676	6592	6476	6392	6276	6635	6435	136	1950	500	4550	10	1	27270000	1764	-109.66	2.06	12	0.05	-59.00	3142.00	9270	20240131	-30.20	3600	20241210	79.72	7760	-16.62	20250210	4375	47.89	20250102	8970	-27.87	20240401	3600	79.72	20241210	1.90	N	297090	500	136 억	491407	N	N	240	N	N
98	20250212	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6510	10	2	0.15	2059530910	318045	22.73	6500	6560	6360	8450	4550	6500	6475.57	1.71	25940	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1775	-110.34	2.07	12	1.17	-59.00	3142.00	9270	20240130	-29.77	3600	20241210	80.83	7760	-16.11	20250210	4375	48.80	20250102	8970	-27.42	20240401	3600	80.83	20241210	1.86	N	297090	500	136 억	465112	N	N	240	N	N
99	20250212	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6520	20	2	0.31	1967635960	303940	21.72	6500	6560	6360	8450	4550	6500	6473.76	1.71	28761	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1778	-110.51	2.08	12	1.11	-59.00	3142.00	9270	20240130	-29.67	3600	20241210	81.11	7760	-15.98	20250210	4375	49.03	20250102	8970	-27.31	20240401	3600	81.11	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
100	20250212	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6450	-50	5	-0.77	1502471460	232493	16.62	6500	6560	6360	8450	4550	6500	6462.44	1.71	16261	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1759	-109.32	2.05	12	0.85	-59.00	3142.00	9270	20240130	-30.42	3600	20241210	79.17	7760	-16.88	20250210	4375	47.43	20250102	8970	-28.09	20240401	3600	79.17	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
101	20250212	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6450	-50	5	-0.77	1307661300	202343	14.46	6500	6560	6360	8450	4550	6500	6462.60	1.71	4943	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1759	-109.32	2.05	12	0.74	-59.00	3142.00	9270	20240130	-30.42	3600	20241210	79.17	7760	-16.88	20250210	4375	47.43	20250102	8970	-28.09	20240401	3600	79.17	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
102	20250212	121046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6460	-40	5	-0.62	1015435900	157340	11.25	6500	6560	6360	8450	4550	6500	6453.77	1.71	-8361	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1762	-109.49	2.06	12	0.58	-59.00	3142.00	9270	20240130	-30.31	3600	20241210	79.44	7760	-16.75	20250210	4375	47.66	20250102	8970	-27.98	20240401	3600	79.44	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
103	20250212	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6460	-40	5	-0.62	909379970	140970	10.08	6500	6560	6360	8450	4550	6500	6450.88	1.71	-7244	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1762	-109.49	2.06	12	0.52	-59.00	3142.00	9270	20240130	-30.31	3600	20241210	79.44	7760	-16.75	20250210	4375	47.66	20250102	8970	-27.98	20240401	3600	79.44	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
104	20250212	101039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6450	-50	5	-0.77	590837750	91943	6.57	6500	6500	6360	8450	4550	6500	6426.13	1.71	-2358	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1759	-109.32	2.05	12	0.34	-59.00	3142.00	9270	20240130	-30.42	3600	20241210	79.17	7760	-16.88	20250210	4375	47.43	20250102	8970	-28.09	20240401	3600	79.17	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
105	20250212	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6420	-80	5	-1.23	119918750	18663	1.33	6500	6500	6380	8450	4550	6500	6425.48	1.71	-2775	7700	7100	6700	6100	5700	6900	5900	136	1950	500	4550	10	1	27270000	1751	-108.81	2.04	12	0.07	-59.00	3142.00	9270	20240130	-30.74	3600	20241210	78.33	7760	-17.27	20250210	4375	46.74	20250102	8970	-28.43	20240401	3600	78.33	20241210	1.86	N	297090	500	136 억	465112	N	N	38	N	N
106	20250211	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6500	-570	5	-8.06	9228594930	1396178	153.14	7200	7300	6300	9190	4950	7070	6610.01	1.49	51162	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1773	-110.17	2.07	12	5.12	-59.00	3142.00	9400	20240129	-30.85	3600	20241210	80.56	7760	-16.24	20250210	4375	48.57	20250102	8970	-27.54	20240401	3600	80.56	20241210	1.94	N	297090	500	136 억	405367	N	N	38	N	N
107	20250211	151050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6390	-680	5	-9.62	8597805970	1298588	142.43	7200	7300	6300	9190	4950	7070	6620.89	1.49	53594	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1743	-108.31	2.03	12	4.76	-59.00	3142.00	9400	20240129	-32.02	3600	20241210	77.50	7760	-17.65	20250210	4375	46.06	20250102	8970	-28.76	20240401	3600	77.50	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
108	20250211	141049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6450	-620	5	-8.77	7856076160	1183045	129.76	7200	7300	6300	9190	4950	7070	6640.56	1.49	69488	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1759	-109.32	2.05	12	4.34	-59.00	3142.00	9400	20240129	-31.38	3600	20241210	79.17	7760	-16.88	20250210	4375	47.43	20250102	8970	-28.09	20240401	3600	79.17	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
109	20250211	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6530	-540	5	-7.64	7495805510	1127302	123.65	7200	7300	6300	9190	4950	7070	6649.33	1.49	81296	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1781	-110.68	2.08	12	4.13	-59.00	3142.00	9400	20240129	-30.53	3600	20241210	81.39	7760	-15.85	20250210	4375	49.26	20250102	8970	-27.20	20240401	3600	81.39	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
110	20250211	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6500	-570	5	-8.06	7112786960	1068480	117.19	7200	7300	6300	9190	4950	7070	6656.92	1.49	86242	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1773	-110.17	2.07	12	3.92	-59.00	3142.00	9400	20240129	-30.85	3600	20241210	80.56	7760	-16.24	20250210	4375	48.57	20250102	8970	-27.54	20240401	3600	80.56	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
111	20250211	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6480	-590	5	-8.35	6585164880	986433	108.20	7200	7300	6300	9190	4950	7070	6675.73	1.49	81576	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1767	-109.83	2.06	12	3.62	-59.00	3142.00	9400	20240129	-31.06	3600	20241210	80.00	7760	-16.49	20250210	4375	48.11	20250102	8970	-27.76	20240401	3600	80.00	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
112	20250211	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6570	-500	5	-7.07	4583810590	675675	74.11	7200	7300	6500	9190	4950	7070	6784.05	1.49	63282	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1792	-111.36	2.09	12	2.48	-59.00	3142.00	9400	20240129	-30.11	3600	20241210	82.50	7760	-15.34	20250210	4375	50.17	20250102	8970	-26.76	20240401	3600	82.50	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
113	20250211	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	120	2	1.70	557796930	77400	8.49	7200	7300	7140	9190	4950	7070	7206.68	1.49	-4631	8103	7586	7243	6726	6383	7415	6555	136	2120	500	4940	10	1	27270000	1961	-121.86	2.29	12	0.28	-59.00	3142.00	9400	20240129	-23.51	3600	20241210	99.72	7760	-7.35	20250210	4375	64.34	20250102	8970	-19.84	20240401	3600	99.72	20241210	1.94	N	297090	500	136 억	405367	N	N	0	N	N
114	20250210	161042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-610	5	-7.94	6540585610	906505	199.18	7680	7760	6900	9980	5380	7680	7215.17	1.57	-34038	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1928	-119.83	2.25	12	3.32	-59.00	3142.00	9420	20240126	-24.95	3600	20241210	96.39	7760	-8.89	20250210	4375	61.60	20250102	8970	-21.18	20240401	3600	96.39	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
115	20250210	151042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-530	5	-6.90	6377531710	883526	194.13	7680	7760	6900	9980	5380	7680	7218.27	1.57	-34016	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1950	-121.19	2.28	12	3.24	-59.00	3142.00	9420	20240126	-24.10	3600	20241210	98.61	7760	-7.86	20250210	4375	63.43	20250102	8970	-20.29	20240401	3600	98.61	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
116	20250210	141041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	-470	5	-6.12	5804950620	803899	176.64	7680	7760	6900	9980	5380	7680	7220.99	1.57	-11458	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1966	-122.20	2.29	12	2.95	-59.00	3142.00	9420	20240126	-23.46	3600	20241210	100.28	7760	-7.09	20250210	4375	64.80	20250102	8970	-19.62	20240401	3600	100.28	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
117	20250210	131044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	-590	5	-7.68	5211536350	720761	158.37	7680	7760	6900	9980	5380	7680	7230.60	1.57	-9702	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1933	-120.17	2.26	12	2.64	-59.00	3142.00	9420	20240126	-24.73	3600	20241210	96.94	7760	-8.63	20250210	4375	62.06	20250102	8970	-20.96	20240401	3600	96.94	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
118	20250210	121038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	-580	5	-7.55	4558714640	628456	138.09	7680	7760	6900	9980	5380	7680	7253.83	1.57	-8054	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1936	-120.34	2.26	12	2.30	-59.00	3142.00	9420	20240126	-24.63	3600	20241210	97.22	7760	-8.51	20250210	4375	62.29	20250102	8970	-20.85	20240401	3600	97.22	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
119	20250210	111035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	-530	5	-6.90	3511672330	479031	105.26	7680	7760	7070	9980	5380	7680	7330.78	1.57	-4761	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1950	-121.19	2.28	12	1.76	-59.00	3142.00	9420	20240126	-24.10	3600	20241210	98.61	7760	-7.86	20250210	4375	63.43	20250102	8970	-20.29	20240401	3600	98.61	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
120	20250210	101034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	-410	5	-5.34	2854533030	387109	85.06	7680	7760	7100	9980	5380	7680	7373.98	1.57	609	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	1983	-123.22	2.31	12	1.42	-59.00	3142.00	9420	20240126	-22.82	3600	20241210	101.94	7760	-6.31	20250210	4375	66.17	20250102	8970	-18.95	20240401	3600	101.94	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
121	20250210	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7630	-50	5	-0.65	313300180	40875	8.98	7680	7760	7600	9980	5380	7680	7664.84	1.57	-7123	7813	7746	7643	7576	7473	7780	7610	136	2300	500	5370	10	1	27270000	2081	-129.32	2.43	12	0.15	-59.00	3142.00	9420	20240126	-19.00	3600	20241210	111.94	7760	-1.68	20250210	4375	74.40	20250102	8970	-14.94	20240401	3600	111.94	20241210	1.86	N	297090	500	136 억	427845	N	N	11	N	N
122	20250207	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	130	2	1.72	3439738640	450535	78.72	7560	7710	7540	9810	5290	7550	7634.69	1.73	-52618	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2094	-130.17	2.44	12	1.65	-59.00	3142.00	9510	20240125	-19.24	3600	20241210	113.33	7710	-0.39	20250207	4375	75.54	20250102	8970	-14.38	20240401	3600	113.33	20241210	1.82	N	297090	500	136 억	471214	N	N	11	N	N
123	20250207	151024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	110	2	1.46	3242210390	424786	74.22	7560	7710	7540	9810	5290	7550	7632.57	1.73	-52977	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2089	-129.83	2.44	12	1.56	-59.00	3142.00	9510	20240125	-19.45	3600	20241210	112.78	7710	-0.65	20250207	4375	75.09	20250102	8970	-14.60	20240401	3600	112.78	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
124	20250207	141024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	130	2	1.72	2920123580	382737	66.87	7560	7710	7540	9810	5290	7550	7629.58	1.73	-54446	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2094	-130.17	2.44	12	1.40	-59.00	3142.00	9510	20240125	-19.24	3600	20241210	113.33	7710	-0.39	20250207	4375	75.54	20250102	8970	-14.38	20240401	3600	113.33	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
125	20250207	131022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7620	70	2	0.93	2671763150	350273	61.20	7560	7710	7540	9810	5290	7550	7627.66	1.73	-59937	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2078	-129.15	2.43	12	1.28	-59.00	3142.00	9510	20240125	-19.87	3600	20241210	111.67	7710	-1.17	20250207	4375	74.17	20250102	8970	-15.05	20240401	3600	111.67	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
126	20250207	121020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7630	80	2	1.06	2390933100	313373	54.75	7560	7710	7540	9810	5290	7550	7629.67	1.73	-52823	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2081	-129.32	2.43	12	1.15	-59.00	3142.00	9510	20240125	-19.77	3600	20241210	111.94	7710	-1.04	20250207	4375	74.40	20250102	8970	-14.94	20240401	3600	111.94	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
127	20250207	111019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	120	2	1.59	2134136270	279783	48.88	7560	7710	7540	9810	5290	7550	7627.83	1.73	-48844	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2092	-130.00	2.44	12	1.03	-59.00	3142.00	9510	20240125	-19.35	3600	20241210	113.06	7710	-0.52	20250207	4375	75.31	20250102	8970	-14.49	20240401	3600	113.06	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
128	20250207	101024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	0	3	0.00	1646733830	215872	37.72	7560	7710	7550	9810	5290	7550	7628.29	1.73	-47902	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2059	-127.97	2.40	12	0.79	-59.00	3142.00	9510	20240125	-20.61	3600	20241210	109.72	7710	-2.08	20250207	4375	72.57	20250102	8970	-15.83	20240401	3600	109.72	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
129	20250207	091029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	20	2	0.26	359944530	47275	8.26	7560	7670	7560	9810	5290	7550	7613.85	1.73	-28124	7810	7680	7490	7360	7170	7745	7425	136	2260	500	5280	10	1	27270000	2064	-128.31	2.41	12	0.17	-59.00	3142.00	9510	20240125	-20.40	3600	20241210	110.28	7670	-1.30	20250207	4375	73.03	20250102	8970	-15.61	20240401	3600	110.28	20241210	1.82	N	297090	500	136 억	471214	N	N	79	N	N
130	20250206	160956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	280	2	3.85	4281566470	570594	125.74	7300	7620	7300	9450	5090	7270	7503.67	1.53	42999	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2059	-127.97	2.40	12	2.09	-59.00	3142.00	9560	20240124	-21.03	3600	20241210	109.72	7620	-0.92	20250206	4375	72.57	20250102	8970	-15.83	20240401	3600	109.72	20241210	1.68	N	297090	500	136 억	415900	N	N	79	N	N
131	20250206	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7540	270	2	3.71	4055518090	540489	119.11	7300	7620	7300	9450	5090	7270	7503.43	1.53	35347	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2056	-127.80	2.40	12	1.98	-59.00	3142.00	9560	20240124	-21.13	3600	20241210	109.44	7620	-1.05	20250206	4375	72.34	20250102	8970	-15.94	20240401	3600	109.44	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
132	20250206	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	280	2	3.85	3513005070	468705	103.29	7300	7620	7300	9450	5090	7270	7495.13	1.53	36496	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2059	-127.97	2.40	12	1.72	-59.00	3142.00	9560	20240124	-21.03	3600	20241210	109.72	7620	-0.92	20250206	4375	72.57	20250102	8970	-15.83	20240401	3600	109.72	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
133	20250206	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	290	2	3.99	2923833970	390890	86.14	7300	7580	7300	9450	5090	7270	7479.94	1.53	13755	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2062	-128.14	2.41	12	1.43	-59.00	3142.00	9560	20240124	-20.92	3600	20241210	110.00	7580	-0.26	20250206	4375	72.80	20250102	8970	-15.72	20240401	3600	110.00	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
134	20250206	120955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	190	2	2.61	2738759070	366264	80.71	7300	7580	7300	9450	5090	7270	7477.56	1.53	14156	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2034	-126.44	2.37	12	1.34	-59.00	3142.00	9560	20240124	-21.97	3600	20241210	107.22	7580	-1.58	20250206	4375	70.51	20250102	8970	-16.83	20240401	3600	107.22	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
135	20250206	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	280	2	3.85	2392036250	319989	70.52	7300	7580	7300	9450	5090	7270	7475.37	1.53	31655	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2059	-127.97	2.40	12	1.17	-59.00	3142.00	9560	20240124	-21.03	3600	20241210	109.72	7580	-0.40	20250206	4375	72.57	20250102	8970	-15.83	20240401	3600	109.72	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
136	20250206	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	220	2	3.03	2054613690	275184	60.64	7300	7580	7300	9450	5090	7270	7466.33	1.53	25756	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2043	-126.95	2.38	12	1.01	-59.00	3142.00	9560	20240124	-21.65	3600	20241210	108.06	7580	-1.19	20250206	4375	71.20	20250102	8970	-16.50	20240401	3600	108.06	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
137	20250206	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	140	2	1.93	567909980	76754	16.91	7300	7470	7300	9450	5090	7270	7399.10	1.53	-7482	7590	7430	7230	7070	6870	7510	7150	136	2180	500	5080	10	1	27270000	2021	-125.59	2.36	12	0.28	-59.00	3142.00	9560	20240124	-22.49	3600	20241210	105.83	7470	-0.80	20250206	4375	69.37	20250102	8970	-17.39	20240401	3600	105.83	20241210	1.68	N	297090	500	136 억	415900	N	N	0	N	N
138	20250205	160946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	220	2	3.12	3250960620	450374	96.75	7030	7390	7030	9160	4940	7050	7218.33	1.51	4687	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1983	-123.22	2.31	12	1.65	-59.00	3142.00	9560	20240123	-23.95	3600	20241210	101.94	7390	-1.62	20250205	4375	66.17	20250102	8970	-18.95	20240401	3600	101.94	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
139	20250205	150950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	250	2	3.55	3182617150	440987	94.74	7030	7390	7030	9160	4940	7050	7217.03	1.51	5516	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1991	-123.73	2.32	12	1.62	-59.00	3142.00	9560	20240123	-23.64	3600	20241210	102.78	7390	-1.22	20250205	4375	66.86	20250102	8970	-18.62	20240401	3600	102.78	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
140	20250205	140950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	260	2	3.69	2866963020	397769	85.45	7030	7390	7030	9160	4940	7050	7207.61	1.51	9777	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1993	-123.90	2.33	12	1.46	-59.00	3142.00	9560	20240123	-23.54	3600	20241210	103.06	7390	-1.08	20250205	4375	67.09	20250102	8970	-18.51	20240401	3600	103.06	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
141	20250205	130947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	160	2	2.27	2266981060	315251	67.72	7030	7390	7030	9160	4940	7050	7191.04	1.51	-2948	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1966	-122.20	2.29	12	1.16	-59.00	3142.00	9560	20240123	-24.58	3600	20241210	100.28	7390	-2.44	20250205	4375	64.80	20250102	8970	-19.62	20240401	3600	100.28	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
142	20250205	120952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	170	2	2.41	2045364070	284546	61.13	7030	7390	7030	9160	4940	7050	7188.17	1.51	5370	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1969	-122.37	2.30	12	1.04	-59.00	3142.00	9560	20240123	-24.48	3600	20241210	100.56	7390	-2.30	20250205	4375	65.03	20250102	8970	-19.51	20240401	3600	100.56	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
143	20250205	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	190	2	2.70	1842339240	256483	55.10	7030	7390	7030	9160	4940	7050	7183.09	1.51	6901	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1974	-122.71	2.30	12	0.94	-59.00	3142.00	9560	20240123	-24.27	3600	20241210	101.11	7390	-2.03	20250205	4375	65.49	20250102	8970	-19.29	20240401	3600	101.11	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
144	20250205	100959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	140	2	1.99	1473127400	205132	44.07	7030	7390	7030	9160	4940	7050	7181.36	1.51	-965	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1961	-121.86	2.29	12	0.75	-59.00	3142.00	9560	20240123	-24.79	3600	20241210	99.72	7390	-2.71	20250205	4375	64.34	20250102	8970	-19.84	20240401	3600	99.72	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
145	20250205	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	210	2	2.98	429491000	59831	12.85	7030	7390	7030	9160	4940	7050	7178.40	1.51	-5193	7390	7220	6910	6740	6430	7305	6825	136	2110	500	4930	10	1	27270000	1980	-123.05	2.31	12	0.22	-59.00	3142.00	9560	20240123	-24.06	3600	20241210	101.67	7390	-1.76	20250205	4375	65.94	20250102	8970	-19.06	20240401	3600	101.67	20241210	1.70	N	297090	500	136 억	410808	N	N	0	N	N
146	20250204	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	440	2	6.66	3168769810	461409	158.30	6700	7080	6600	8590	4630	6610	6866.87	1.25	72381	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1923	-119.49	2.24	12	1.69	-59.00	3142.00	9560	20240123	-26.26	3600	20241210	95.83	7080	-0.42	20250204	4375	61.14	20250102	8970	-21.40	20240401	3600	95.83	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
147	20250204	150939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	420	2	6.35	2845962090	415608	142.59	6700	7080	6600	8590	4630	6610	6847.71	1.25	66989	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1917	-119.15	2.24	12	1.52	-59.00	3142.00	9560	20240123	-26.46	3600	20241210	95.28	7080	-0.71	20250204	4375	60.69	20250102	8970	-21.63	20240401	3600	95.28	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
148	20250204	140938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6920	310	2	4.69	2264523520	332167	113.96	6700	7080	6600	8590	4630	6610	6817.42	1.25	70535	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1887	-117.29	2.20	12	1.22	-59.00	3142.00	9560	20240123	-27.62	3600	20241210	92.22	7080	-2.26	20250204	4375	58.17	20250102	8970	-22.85	20240401	3600	92.22	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
149	20250204	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6670	60	2	0.91	718201780	107776	36.98	6700	6780	6600	8590	4630	6610	6663.84	1.25	11078	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1819	-113.05	2.12	12	0.40	-59.00	3142.00	9560	20240123	-30.23	3600	20241210	85.28	6780	-1.62	20250204	4375	52.46	20250102	8970	-25.64	20240401	3600	85.28	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
150	20250204	120951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6690	80	2	1.21	611327390	91703	31.46	6700	6780	6600	8590	4630	6610	6666.38	1.25	8110	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1824	-113.39	2.13	12	0.34	-59.00	3142.00	9560	20240123	-30.02	3600	20241210	85.83	6780	-1.33	20250204	4375	52.91	20250102	8970	-25.42	20240401	3600	85.83	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
151	20250204	110932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6650	40	2	0.61	505920410	75881	26.03	6700	6780	6600	8590	4630	6610	6667.29	1.25	4131	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1813	-112.71	2.12	12	0.28	-59.00	3142.00	9560	20240123	-30.44	3600	20241210	84.72	6780	-1.92	20250204	4375	52.00	20250102	8970	-25.86	20240401	3600	84.72	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
152	20250204	100937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6690	80	2	1.21	326175940	48797	16.74	6700	6780	6630	8590	4630	6610	6684.34	1.25	4873	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1824	-113.39	2.13	12	0.18	-59.00	3142.00	9560	20240123	-30.02	3600	20241210	85.83	6780	-1.33	20250204	4375	52.91	20250102	8970	-25.42	20240401	3600	85.83	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N
153	20250204	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6640	30	2	0.45	180498790	26984	9.26	6700	6780	6630	8590	4630	6610	6689.10	1.25	376	6936	6772	6606	6442	6276	6855	6525	136	1980	500	4620	10	1	27270000	1811	-112.54	2.11	12	0.10	-59.00	3142.00	9560	20240123	-30.54	3600	20241210	84.44	6780	-2.06	20250204	4375	51.77	20250102	8970	-25.98	20240401	3600	84.44	20241210	1.67	N	297090	500	136 억	339619	N	N	154	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History