KissMeData/302430/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8040	-170	5	-2.07	1841454490	222781	13.75	8190	8490	8020	10670	5750	8210	8266.09	6914	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	791	10.13	1.22	12	2.27	794.00	6598.00	15260	20240312	-47.31	6750	20250203	19.11	9500	-15.37	20250227	6750	19.11	20250203	15260	-47.31	20240312	6750	19.11	20250203	1.62	N	302430	500	49 억	N	N	N	N
3	20250228	151219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-60	5	-0.73	1764697410	213256	13.16	8190	8490	8020	10670	5750	8210	8275.02	6978	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	801	10.26	1.24	12	2.17	794.00	6598.00	15260	20240312	-46.59	6750	20250203	20.74	9500	-14.21	20250227	6750	20.74	20250203	15260	-46.59	20240312	6750	20.74	20250203	1.62	N	302430	500	49 억	N	N	N	N
4	20250228	141220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-10	5	-0.12	1585519660	191195	11.80	8190	8490	8020	10670	5750	8210	8292.68	5744	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	806	10.33	1.24	12	1.94	794.00	6598.00	15260	20240312	-46.26	6750	20250203	21.48	9500	-13.68	20250227	6750	21.48	20250203	15260	-46.26	20240312	6750	21.48	20250203	1.62	N	302430	500	49 억	N	N	N	N
5	20250228	131212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	210	2	2.56	1397500130	168553	10.40	8190	8490	8020	10670	5750	8210	8291.16	10894	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	828	10.60	1.28	12	1.71	794.00	6598.00	15260	20240312	-44.82	6750	20250203	24.74	9500	-11.37	20250227	6750	24.74	20250203	15260	-44.82	20240312	6750	24.74	20250203	1.62	N	302430	500	49 억	N	N	N	N
6	20250228	121207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	90	2	1.10	1250184180	150985	9.32	8190	8490	8020	10670	5750	8210	8280.19	10777	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	816	10.45	1.26	12	1.54	794.00	6598.00	15260	20240312	-45.61	6750	20250203	22.96	9500	-12.63	20250227	6750	22.96	20250203	15260	-45.61	20240312	6750	22.96	20250203	1.62	N	302430	500	49 억	N	N	N	N
7	20250228	111211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	60	2	0.73	1161091990	140195	8.65	8190	8490	8020	10670	5750	8210	8281.98	9533	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	813	10.42	1.25	12	1.43	794.00	6598.00	15260	20240312	-45.81	6750	20250203	22.52	9500	-12.95	20250227	6750	22.52	20250203	15260	-45.81	20240312	6750	22.52	20250203	1.62	N	302430	500	49 억	N	N	N	N
8	20250228	101210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	70	2	0.85	991151930	119750	7.39	8190	8490	8020	10670	5750	8210	8276.84	7865	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	814	10.43	1.25	12	1.22	794.00	6598.00	15260	20240312	-45.74	6750	20250203	22.67	9500	-12.84	20250227	6750	22.67	20250203	15260	-45.74	20240312	6750	22.67	20250203	1.62	N	302430	500	49 억	N	N	N	N
9	20250228	091214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	190	2	2.31	393111900	47929	2.96	8190	8440	8020	10670	5750	8210	8201.96	5552	10356	9282	8426	7352	6496	9820	7890	49	2460	500	5410	10	1	9833208	826	10.58	1.27	12	0.49	794.00	6598.00	15260	20240312	-44.95	6750	20250203	24.44	9500	-11.58	20250227	6750	24.44	20250203	15260	-44.95	20240312	6750	24.44	20250203	1.62	N	302430	500	49 억	N	N	N	N
10	20250227	161200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8210	560	2	7.32	14432204810	1609925	21169.30	7650	9500	7570	9940	5360	7650	8965.65	-8404	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	807	10.34	1.24	12	16.37	794.00	6598.00	15260	20240312	-46.20	6750	20250203	21.63	9500	-13.58	20250227	6750	21.63	20250203	15260	-46.20	20240312	6750	21.63	20250203	1.63	N	302430	500	49 억	N	N	N	N
11	20250227	151201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	640	2	8.37	14115421760	1571661	20666.15	7650	9500	7570	9940	5360	7650	8981.21	-10837	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	815	10.44	1.26	12	15.98	794.00	6598.00	15260	20240312	-45.67	6750	20250203	22.81	9500	-12.74	20250227	6750	22.81	20250203	15260	-45.67	20240312	6750	22.81	20250203	1.63	N	302430	500	49 억	N	N	N	N
12	20250227	141203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	1260	2	16.47	9789869330	1082146	14229.40	7650	9500	7570	9940	5360	7650	9046.72	-3988	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	876	11.22	1.35	12	11.01	794.00	6598.00	15260	20240312	-41.61	6750	20250203	32.00	9500	-6.21	20250227	6750	32.00	20250203	15260	-41.61	20240312	6750	32.00	20250203	1.63	N	302430	500	49 억	N	N	N	N
13	20250227	131201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	-60	5	-0.78	56752380	7382	97.07	7650	7840	7570	9940	5360	7650	7687.94	-225	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	746	9.56	1.15	12	0.08	794.00	6598.00	15260	20240312	-50.26	6750	20250203	12.44	8920	-14.91	20250213	6750	12.44	20250203	15260	-50.26	20240312	6750	12.44	20250203	1.63	N	302430	500	49 억	N	N	N	N
14	20250227	121157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	-80	5	-1.05	55367540	7200	94.67	7650	7840	7570	9940	5360	7650	7689.94	-102	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	744	9.53	1.15	12	0.07	794.00	6598.00	15260	20240312	-50.39	6750	20250203	12.15	8920	-15.13	20250213	6750	12.15	20250203	15260	-50.39	20240312	6750	12.15	20250203	1.63	N	302430	500	49 억	N	N	N	N
15	20250227	111207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-10	5	-0.13	36675760	4742	62.35	7650	7840	7630	9940	5360	7650	7734.24	-46	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	751	9.62	1.16	12	0.05	794.00	6598.00	15260	20240312	-49.93	6750	20250203	13.19	8920	-14.35	20250213	6750	13.19	20250203	15260	-49.93	20240312	6750	13.19	20250203	1.63	N	302430	500	49 억	N	N	N	N
16	20250227	101237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	20	2	0.26	34244080	4424	58.17	7650	7840	7630	9940	5360	7650	7740.52	154	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	754	9.66	1.16	12	0.04	794.00	6598.00	15260	20240312	-49.74	6750	20250203	13.63	8920	-14.01	20250213	6750	13.63	20250203	15260	-49.74	20240312	6750	13.63	20250203	1.63	N	302430	500	49 억	N	N	N	N
17	20250227	091252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	0	3	0.00	26227530	3376	44.39	7650	7840	7650	9940	5360	7650	7768.82	188	7763	7706	7593	7536	7423	7735	7565	49	2290	500	5040	10	1	9833208	752	9.63	1.16	12	0.03	794.00	6598.00	15260	20240312	-49.87	6750	20250203	13.33	8920	-14.24	20250213	6750	13.33	20250203	15260	-49.87	20240312	6750	13.33	20250203	1.63	N	302430	500	49 억	N	N	N	N
18	20250226	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	120	2	1.59	57546260	7604	45.87	7480	7650	7480	9780	5280	7530	7567.89	-301	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	752	9.63	1.16	12	0.08	794.00	6598.00	15260	20240312	-49.87	6750	20250203	13.33	8920	-14.24	20250213	6750	13.33	20250203	15260	-49.87	20240312	6750	13.33	20250203	1.59	N	302430	500	49 억	N	N	N	N
19	20250226	151205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	30	2	0.40	54493910	7205	43.46	7480	7630	7480	9780	5280	7530	7563.35	-277	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	743	9.52	1.15	12	0.07	794.00	6598.00	15260	20240312	-50.46	6750	20250203	12.00	8920	-15.25	20250213	6750	12.00	20250203	15260	-50.46	20240312	6750	12.00	20250203	1.59	N	302430	500	49 억	N	N	N	N
20	20250226	141203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	70	2	0.93	43514100	5759	34.74	7480	7600	7480	9780	5280	7530	7555.84	149	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	747	9.57	1.15	12	0.06	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.59	N	302430	500	49 억	N	N	N	N
21	20250226	131201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	30	2	0.40	37497180	4965	29.95	7480	7600	7480	9780	5280	7530	7552.30	283	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	743	9.52	1.15	12	0.05	794.00	6598.00	15260	20240312	-50.46	6750	20250203	12.00	8920	-15.25	20250213	6750	12.00	20250203	15260	-50.46	20240312	6750	12.00	20250203	1.59	N	302430	500	49 억	N	N	N	N
22	20250226	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	60	2	0.80	31390840	4158	25.08	7480	7600	7480	9780	5280	7530	7549.50	405	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	746	9.56	1.15	12	0.04	794.00	6598.00	15260	20240312	-50.26	6750	20250203	12.44	8920	-14.91	20250213	6750	12.44	20250203	15260	-50.26	20240312	6750	12.44	20250203	1.59	N	302430	500	49 억	N	N	N	N
23	20250226	111159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	30	2	0.40	22755930	3019	18.21	7480	7590	7480	9780	5280	7530	7537.57	767	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	743	9.52	1.15	12	0.03	794.00	6598.00	15260	20240312	-50.46	6750	20250203	12.00	8920	-15.25	20250213	6750	12.00	20250203	15260	-50.46	20240312	6750	12.00	20250203	1.59	N	302430	500	49 억	N	N	N	N
24	20250226	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	0	3	0.00	11238120	1491	8.99	7480	7590	7480	9780	5280	7530	7537.30	252	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	740	9.48	1.14	12	0.02	794.00	6598.00	15260	20240312	-50.66	6750	20250203	11.56	8920	-15.58	20250213	6750	11.56	20250203	15260	-50.66	20240312	6750	11.56	20250203	1.59	N	302430	500	49 억	N	N	N	N
25	20250226	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	20	2	0.27	1769660	236	1.42	7480	7550	7480	9780	5280	7530	7498.56	8	7803	7666	7593	7456	7383	7630	7420	49	2250	500	4960	10	1	9833208	742	9.51	1.14	12	0.00	794.00	6598.00	15260	20240312	-50.52	6750	20250203	11.85	8920	-15.36	20250213	6750	11.85	20250203	15260	-50.52	20240312	6750	11.85	20250203	1.59	N	302430	500	49 억	N	N	N	N
26	20250225	161151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	-180	5	-2.33	125698730	16547	28.61	7700	7730	7520	10020	5400	7710	7595.36	-649	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	740	9.48	1.14	12	0.17	794.00	6598.00	15260	20240312	-50.66	6750	20250203	11.56	8920	-15.58	20250213	6750	11.56	20250203	15260	-50.66	20240312	6750	11.56	20250203	1.60	N	302430	500	49 억	N	N	N	N
27	20250225	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	-130	5	-1.69	119394620	15712	27.16	7700	7730	7520	10020	5400	7710	7597.87	-590	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	745	9.55	1.15	12	0.16	794.00	6598.00	15260	20240312	-50.33	6750	20250203	12.30	8920	-15.02	20250213	6750	12.30	20250203	15260	-50.33	20240312	6750	12.30	20250203	1.60	N	302430	500	49 억	N	N	N	N
28	20250225	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	-100	5	-1.30	103473390	13611	23.53	7700	7730	7520	10020	5400	7710	7600.99	-114	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	748	9.58	1.15	12	0.14	794.00	6598.00	15260	20240312	-50.13	6750	20250203	12.74	8920	-14.69	20250213	6750	12.74	20250203	15260	-50.13	20240312	6750	12.74	20250203	1.60	N	302430	500	49 억	N	N	N	N
29	20250225	131155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	-130	5	-1.69	99687360	13113	22.67	7700	7730	7520	10020	5400	7710	7600.93	-272	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	745	9.55	1.15	12	0.13	794.00	6598.00	15260	20240312	-50.33	6750	20250203	12.30	8920	-15.02	20250213	6750	12.30	20250203	15260	-50.33	20240312	6750	12.30	20250203	1.60	N	302430	500	49 억	N	N	N	N
30	20250225	121152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	-100	5	-1.30	65476580	8578	14.83	7700	7730	7560	10020	5400	7710	7631.71	-898	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	748	9.58	1.15	12	0.09	794.00	6598.00	15260	20240312	-50.13	6750	20250203	12.74	8920	-14.69	20250213	6750	12.74	20250203	15260	-50.13	20240312	6750	12.74	20250203	1.60	N	302430	500	49 억	N	N	N	N
31	20250225	111151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	-100	5	-1.30	59836730	7838	13.55	7700	7730	7560	10020	5400	7710	7632.70	-582	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	748	9.58	1.15	12	0.08	794.00	6598.00	15260	20240312	-50.13	6750	20250203	12.74	8920	-14.69	20250213	6750	12.74	20250203	15260	-50.13	20240312	6750	12.74	20250203	1.60	N	302430	500	49 억	N	N	N	N
32	20250225	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-110	5	-1.43	48128610	6293	10.88	7700	7730	7570	10020	5400	7710	7646.44	-675	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	747	9.57	1.15	12	0.06	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.60	N	302430	500	49 억	N	N	N	N
33	20250225	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	-60	5	-0.78	29792480	3878	6.70	7700	7730	7640	10020	5400	7710	7681.33	296	8676	8192	7906	7422	7136	8050	7280	49	2310	500	5080	10	1	9833208	752	9.63	1.16	12	0.04	794.00	6598.00	15260	20240312	-49.87	6750	20250203	13.33	8920	-14.24	20250213	6750	13.33	20250203	15260	-49.87	20240312	6750	13.33	20250203	1.60	N	302430	500	49 억	N	N	N	N
34	20250224	161141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-160	5	-2.03	453975130	57669	213.72	7810	8390	7620	10230	5510	7870	7872.25	-2001	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	758	9.71	1.17	12	0.59	794.00	6598.00	15260	20240312	-49.48	6750	20250203	14.22	8920	-13.57	20250213	6750	14.22	20250203	15260	-49.48	20240312	6750	14.22	20250203	1.63	N	302430	500	49 억	N	N	N	N
35	20250224	151142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-160	5	-2.03	446113030	56649	209.94	7810	8390	7620	10230	5510	7870	7875.04	-2093	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	758	9.71	1.17	12	0.58	794.00	6598.00	15260	20240312	-49.48	6750	20250203	14.22	8920	-13.57	20250213	6750	14.22	20250203	15260	-49.48	20240312	6750	14.22	20250203	1.63	N	302430	500	49 억	N	N	N	N
36	20250224	141139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-160	5	-2.03	418754750	53091	196.75	7810	8390	7620	10230	5510	7870	7887.49	-3919	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	758	9.71	1.17	12	0.54	794.00	6598.00	15260	20240312	-49.48	6750	20250203	14.22	8920	-13.57	20250213	6750	14.22	20250203	15260	-49.48	20240312	6750	14.22	20250203	1.63	N	302430	500	49 억	N	N	N	N
37	20250224	131142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7620	-250	5	-3.18	380092800	48065	178.12	7810	8390	7620	10230	5510	7870	7907.89	-4865	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	749	9.60	1.15	12	0.49	794.00	6598.00	15260	20240312	-50.07	6750	20250203	12.89	8920	-14.57	20250213	6750	12.89	20250203	15260	-50.07	20240312	6750	12.89	20250203	1.63	N	302430	500	49 억	N	N	N	N
38	20250224	121138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-190	5	-2.41	347956260	43861	162.54	7810	8390	7680	10230	5510	7870	7933.16	-5311	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	755	9.67	1.16	12	0.45	794.00	6598.00	15260	20240312	-49.67	6750	20250203	13.78	8920	-13.90	20250213	6750	13.78	20250203	15260	-49.67	20240312	6750	13.78	20250203	1.63	N	302430	500	49 억	N	N	N	N
39	20250224	111136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	-130	5	-1.65	302393410	37951	140.64	7810	8390	7690	10230	5510	7870	7968.00	-3223	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	761	9.75	1.17	12	0.39	794.00	6598.00	15260	20240312	-49.28	6750	20250203	14.67	8920	-13.23	20250213	6750	14.67	20250203	15260	-49.28	20240312	6750	14.67	20250203	1.63	N	302430	500	49 억	N	N	N	N
40	20250224	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7920	50	2	0.64	223473850	27810	103.06	7810	8390	7750	10230	5510	7870	8035.74	-392	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	779	9.97	1.20	12	0.28	794.00	6598.00	15260	20240312	-48.10	6750	20250203	17.33	8920	-11.21	20250213	6750	17.33	20250203	15260	-48.10	20240312	6750	17.33	20250203	1.63	N	302430	500	49 억	N	N	N	N
41	20250224	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	-120	5	-1.52	6009410	773	2.86	7810	7810	7750	10230	5510	7870	7774.14	19	8216	8042	7756	7582	7296	8130	7670	49	2360	500	5190	10	1	9833208	762	9.76	1.17	12	0.01	794.00	6598.00	15260	20240312	-49.21	6750	20250203	14.81	8920	-13.12	20250213	6750	14.81	20250203	15260	-49.21	20240312	6750	14.81	20250203	1.63	N	302430	500	49 억	N	N	N	N
42	20250221	161131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	310	2	4.10	210756660	26962	165.73	7470	7930	7470	9820	5300	7560	7816.80	1732	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	774	9.91	1.19	12	0.27	794.00	6598.00	15260	20240312	-48.43	6750	20250203	16.59	8920	-11.77	20250213	6750	16.59	20250203	15260	-48.43	20240312	6750	16.59	20250203	1.61	N	302430	500	49 억	N	N	N	N
43	20250221	151136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7900	340	2	4.50	193177240	24731	152.01	7470	7930	7470	9820	5300	7560	7811.14	1727	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	777	9.95	1.20	12	0.25	794.00	6598.00	15260	20240312	-48.23	6750	20250203	17.04	8920	-11.43	20250213	6750	17.04	20250203	15260	-48.23	20240312	6750	17.04	20250203	1.61	N	302430	500	49 억	N	N	N	N
44	20250221	141137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	300	2	3.97	177620400	22757	139.88	7470	7930	7470	9820	5300	7560	7805.09	1528	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	773	9.90	1.19	12	0.23	794.00	6598.00	15260	20240312	-48.49	6750	20250203	16.44	8920	-11.88	20250213	6750	16.44	20250203	15260	-48.49	20240312	6750	16.44	20250203	1.61	N	302430	500	49 억	N	N	N	N
45	20250221	131136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7840	280	2	3.70	142630530	18324	112.63	7470	7930	7470	9820	5300	7560	7783.81	1812	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	771	9.87	1.19	12	0.19	794.00	6598.00	15260	20240312	-48.62	6750	20250203	16.15	8920	-12.11	20250213	6750	16.15	20250203	15260	-48.62	20240312	6750	16.15	20250203	1.61	N	302430	500	49 억	N	N	N	N
46	20250221	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7850	290	2	3.84	137140990	17624	108.33	7470	7930	7470	9820	5300	7560	7781.49	1752	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	772	9.89	1.19	12	0.18	794.00	6598.00	15260	20240312	-48.56	6750	20250203	16.30	8920	-12.00	20250213	6750	16.30	20250203	15260	-48.56	20240312	6750	16.30	20250203	1.61	N	302430	500	49 억	N	N	N	N
47	20250221	111132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	210	2	2.78	81758190	10584	65.06	7470	7870	7470	9820	5300	7560	7724.70	1277	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	764	9.79	1.18	12	0.11	794.00	6598.00	15260	20240312	-49.08	6750	20250203	15.11	8920	-12.89	20250213	6750	15.11	20250203	15260	-49.08	20240312	6750	15.11	20250203	1.61	N	302430	500	49 억	N	N	N	N
48	20250221	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7790	230	2	3.04	61536890	7979	49.04	7470	7870	7470	9820	5300	7560	7712.36	853	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	766	9.81	1.18	12	0.08	794.00	6598.00	15260	20240312	-48.95	6750	20250203	15.41	8920	-12.67	20250213	6750	15.41	20250203	15260	-48.95	20240312	6750	15.41	20250203	1.61	N	302430	500	49 억	N	N	N	N
49	20250221	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	40	2	0.53	9595710	1268	7.79	7470	7640	7470	9820	5300	7560	7567.59	-705	7760	7660	7580	7480	7400	7620	7440	49	2260	500	4980	10	1	9833208	747	9.57	1.15	12	0.01	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.61	N	302430	500	49 억	N	N	N	N
50	20250220	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	-50	5	-0.66	121187800	16010	54.89	7660	7680	7500	9890	5330	7610	7569.57	-252	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	743	9.52	1.15	12	0.16	794.00	6598.00	15260	20240312	-50.46	6750	20250203	12.00	8920	-15.25	20250213	6750	12.00	20250203	15260	-50.46	20240312	6750	12.00	20250203	1.60	N	302430	500	49 억	N	N	N	N
51	20250220	151132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	-40	5	-0.53	119577240	15797	54.15	7660	7680	7500	9890	5330	7610	7569.62	-248	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	744	9.53	1.15	12	0.16	794.00	6598.00	15260	20240312	-50.39	6750	20250203	12.15	8920	-15.13	20250213	6750	12.15	20250203	15260	-50.39	20240312	6750	12.15	20250203	1.60	N	302430	500	49 억	N	N	N	N
52	20250220	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	-30	5	-0.39	109934110	14522	49.78	7660	7680	7500	9890	5330	7610	7570.18	-58	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	745	9.55	1.15	12	0.15	794.00	6598.00	15260	20240312	-50.33	6750	20250203	12.30	8920	-15.02	20250213	6750	12.30	20250203	15260	-50.33	20240312	6750	12.30	20250203	1.60	N	302430	500	49 억	N	N	N	N
53	20250220	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	-20	5	-0.26	103427890	13664	46.84	7660	7680	7500	9890	5330	7610	7569.37	-6	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	746	9.56	1.15	12	0.14	794.00	6598.00	15260	20240312	-50.26	6750	20250203	12.44	8920	-14.91	20250213	6750	12.44	20250203	15260	-50.26	20240312	6750	12.44	20250203	1.60	N	302430	500	49 억	N	N	N	N
54	20250220	121130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7630	20	2	0.26	100918080	13334	45.71	7660	7680	7500	9890	5330	7610	7568.48	-80	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	750	9.61	1.16	12	0.14	794.00	6598.00	15260	20240312	-50.00	6750	20250203	13.04	8920	-14.46	20250213	6750	13.04	20250203	15260	-50.00	20240312	6750	13.04	20250203	1.60	N	302430	500	49 억	N	N	N	N
55	20250220	111129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	-30	5	-0.39	76227590	10089	34.59	7660	7680	7500	9890	5330	7610	7555.51	625	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	745	9.55	1.15	12	0.10	794.00	6598.00	15260	20240312	-50.33	6750	20250203	12.30	8920	-15.02	20250213	6750	12.30	20250203	15260	-50.33	20240312	6750	12.30	20250203	1.60	N	302430	500	49 억	N	N	N	N
56	20250220	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	-100	5	-1.31	69462180	9198	31.53	7660	7680	7500	9890	5330	7610	7551.88	1028	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	738	9.46	1.14	12	0.09	794.00	6598.00	15260	20240312	-50.79	6750	20250203	11.26	8920	-15.81	20250213	6750	11.26	20250203	15260	-50.79	20240312	6750	11.26	20250203	1.60	N	302430	500	49 억	N	N	N	N
57	20250220	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-10	5	-0.13	8343860	1095	3.75	7660	7680	7550	9890	5330	7610	7619.96	-61	7870	7740	7580	7450	7290	7805	7515	49	2280	500	5020	10	1	9833208	747	9.57	1.15	12	0.01	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.60	N	302430	500	49 억	N	N	N	N
58	20250219	161125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	130	2	1.74	221035750	29106	174.47	7480	7710	7420	9720	5240	7480	7594.05	231	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	748	9.58	1.15	12	0.30	794.00	6598.00	15260	20240312	-50.13	6750	20250203	12.74	8920	-14.69	20250213	6750	12.74	20250203	15260	-50.13	20240312	6750	12.74	20250203	1.61	N	302430	500	49 억	N	N	N	N
59	20250219	151129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	120	2	1.60	214614960	28261	169.40	7480	7710	7420	9720	5240	7480	7594.03	319	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	747	9.57	1.15	12	0.29	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.61	N	302430	500	49 억	N	N	N	N
60	20250219	141124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	120	2	1.60	169563360	22308	133.72	7480	7710	7420	9720	5240	7480	7601.01	714	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	747	9.57	1.15	12	0.23	794.00	6598.00	15260	20240312	-50.20	6750	20250203	12.59	8920	-14.80	20250213	6750	12.59	20250203	15260	-50.20	20240312	6750	12.59	20250203	1.61	N	302430	500	49 억	N	N	N	N
61	20250219	131125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	160	2	2.14	152546500	20071	120.31	7480	7710	7420	9720	5240	7480	7600.34	461	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	751	9.62	1.16	12	0.20	794.00	6598.00	15260	20240312	-49.93	6750	20250203	13.19	8920	-14.35	20250213	6750	13.19	20250203	15260	-49.93	20240312	6750	13.19	20250203	1.61	N	302430	500	49 억	N	N	N	N
62	20250219	121125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	160	2	2.14	143786580	18925	113.44	7480	7710	7420	9720	5240	7480	7597.71	111	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	751	9.62	1.16	12	0.19	794.00	6598.00	15260	20240312	-49.93	6750	20250203	13.19	8920	-14.35	20250213	6750	13.19	20250203	15260	-49.93	20240312	6750	13.19	20250203	1.61	N	302430	500	49 억	N	N	N	N
63	20250219	111125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	170	2	2.27	124148460	16361	98.07	7480	7710	7420	9720	5240	7480	7588.07	-115	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	752	9.63	1.16	12	0.17	794.00	6598.00	15260	20240312	-49.87	6750	20250203	13.33	8920	-14.24	20250213	6750	13.33	20250203	15260	-49.87	20240312	6750	13.33	20250203	1.61	N	302430	500	49 억	N	N	N	N
64	20250219	101126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	100	2	1.34	59814000	7937	47.58	7480	7610	7420	9720	5240	7480	7536.10	-251	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	745	9.55	1.15	12	0.08	794.00	6598.00	15260	20240312	-50.33	6750	20250203	12.30	8920	-15.02	20250213	6750	12.30	20250203	15260	-50.33	20240312	6750	12.30	20250203	1.61	N	302430	500	49 억	N	N	N	N
65	20250219	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	-50	5	-0.67	8009190	1075	6.44	7480	7480	7420	9720	5240	7480	7450.41	299	7560	7520	7460	7420	7360	7490	7390	49	2240	500	4930	10	1	9833208	731	9.36	1.13	12	0.01	794.00	6598.00	15260	20240312	-51.31	6750	20250203	10.07	8920	-16.70	20250213	6750	10.07	20250203	15260	-51.31	20240312	6750	10.07	20250203	1.61	N	302430	500	49 억	N	N	N	N
66	20250218	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	-40	5	-0.53	122508350	16477	76.04	7490	7500	7400	9770	5270	7520	7434.59	443	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	736	9.42	1.13	12	0.17	794.00	6598.00	15260	20240312	-50.98	6750	20250203	10.81	8920	-16.14	20250213	6750	10.81	20250203	15260	-50.98	20240312	6750	10.81	20250203	1.51	N	302430	500	49 억	N	N	N	N
67	20250218	151123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	-90	5	-1.20	111190880	14959	69.03	7490	7500	7400	9770	5270	7520	7433.04	463	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	731	9.36	1.13	12	0.15	794.00	6598.00	15260	20240312	-51.31	6750	20250203	10.07	8920	-16.70	20250213	6750	10.07	20250203	15260	-51.31	20240312	6750	10.07	20250203	1.51	N	302430	500	49 억	N	N	N	N
68	20250218	141124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	-70	5	-0.93	101183110	13609	62.80	7490	7500	7400	9770	5270	7520	7435.01	411	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	733	9.38	1.13	12	0.14	794.00	6598.00	15260	20240312	-51.18	6750	20250203	10.37	8920	-16.48	20250213	6750	10.37	20250203	15260	-51.18	20240312	6750	10.37	20250203	1.51	N	302430	500	49 억	N	N	N	N
69	20250218	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	-120	5	-1.60	66969760	9001	41.54	7490	7500	7400	9770	5270	7520	7440.26	662	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	728	9.32	1.12	12	0.09	794.00	6598.00	15260	20240312	-51.51	6750	20250203	9.63	8920	-17.04	20250213	6750	9.63	20250203	15260	-51.51	20240312	6750	9.63	20250203	1.51	N	302430	500	49 억	N	N	N	N
70	20250218	121124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-80	5	-1.06	50020200	6714	30.98	7490	7500	7400	9770	5270	7520	7450.13	662	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	732	9.37	1.13	12	0.07	794.00	6598.00	15260	20240312	-51.25	6750	20250203	10.22	8920	-16.59	20250213	6750	10.22	20250203	15260	-51.25	20240312	6750	10.22	20250203	1.51	N	302430	500	49 억	N	N	N	N
71	20250218	111121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7420	-100	5	-1.33	49030780	6581	30.37	7490	7500	7400	9770	5270	7520	7450.35	731	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	730	9.35	1.12	12	0.07	794.00	6598.00	15260	20240312	-51.38	6750	20250203	9.93	8920	-16.82	20250213	6750	9.93	20250203	15260	-51.38	20240312	6750	9.93	20250203	1.51	N	302430	500	49 억	N	N	N	N
72	20250218	101121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-50	5	-0.66	33268950	4459	20.58	7490	7500	7400	9770	5270	7520	7461.08	613	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	735	9.41	1.13	12	0.05	794.00	6598.00	15260	20240312	-51.05	6750	20250203	10.67	8920	-16.26	20250213	6750	10.67	20250203	15260	-51.05	20240312	6750	10.67	20250203	1.51	N	302430	500	49 억	N	N	N	N
73	20250218	091124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-80	5	-1.06	13295320	1777	8.20	7490	7490	7440	9770	5270	7520	7481.89	27	7640	7580	7470	7410	7300	7610	7440	49	2250	500	4960	10	1	9833208	732	9.37	1.13	12	0.02	794.00	6598.00	15260	20240312	-51.25	6750	20250203	10.22	8920	-16.59	20250213	6750	10.22	20250203	15260	-51.25	20240312	6750	10.22	20250203	1.51	N	302430	500	49 억	N	N	N	N
74	20250217	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7520	110	2	1.48	147273650	19846	29.33	7410	7530	7360	9630	5190	7410	7419.64	774	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	739	9.47	1.14	12	0.20	794.00	6598.00	15260	20240312	-50.72	6750	20250203	11.41	8920	-15.70	20250213	6750	11.41	20250203	15260	-50.72	20240312	6750	11.41	20250203	1.42	N	302430	500	49 억	N	N	N	N
75	20250217	151119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	90	2	1.21	138753280	18713	27.66	7410	7500	7360	9630	5190	7410	7414.81	804	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	737	9.45	1.14	12	0.19	794.00	6598.00	15260	20240312	-50.85	6750	20250203	11.11	8920	-15.92	20250213	6750	11.11	20250203	15260	-50.85	20240312	6750	11.11	20250203	1.42	N	302430	500	49 억	N	N	N	N
76	20250217	141118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7450	40	2	0.54	122958190	16604	24.54	7410	7490	7360	9630	5190	7410	7405.34	811	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	733	9.38	1.13	12	0.17	794.00	6598.00	15260	20240312	-51.18	6750	20250203	10.37	8920	-16.48	20250213	6750	10.37	20250203	15260	-51.18	20240312	6750	10.37	20250203	1.42	N	302430	500	49 억	N	N	N	N
77	20250217	131123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	20	2	0.27	115224280	15564	23.00	7410	7490	7360	9630	5190	7410	7403.26	482	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	731	9.36	1.13	12	0.16	794.00	6598.00	15260	20240312	-51.31	6750	20250203	10.07	8920	-16.70	20250213	6750	10.07	20250203	15260	-51.31	20240312	6750	10.07	20250203	1.42	N	302430	500	49 억	N	N	N	N
78	20250217	121122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	50	2	0.67	113024740	15268	22.57	7410	7490	7360	9630	5190	7410	7402.72	483	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	734	9.40	1.13	12	0.16	794.00	6598.00	15260	20240312	-51.11	6750	20250203	10.52	8920	-16.37	20250213	6750	10.52	20250203	15260	-51.11	20240312	6750	10.52	20250203	1.42	N	302430	500	49 억	N	N	N	N
79	20250217	111121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	60	2	0.81	103210170	13946	20.61	7410	7490	7360	9630	5190	7410	7400.70	440	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	735	9.41	1.13	12	0.14	794.00	6598.00	15260	20240312	-51.05	6750	20250203	10.67	8920	-16.26	20250213	6750	10.67	20250203	15260	-51.05	20240312	6750	10.67	20250203	1.42	N	302430	500	49 억	N	N	N	N
80	20250217	101117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	-50	5	-0.67	36961270	5005	7.40	7410	7450	7360	9630	5190	7410	7384.87	600	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	724	9.27	1.12	12	0.05	794.00	6598.00	15260	20240312	-51.77	6750	20250203	9.04	8920	-17.49	20250213	6750	9.04	20250203	15260	-51.77	20240312	6750	9.04	20250203	1.42	N	302430	500	49 억	N	N	N	N
81	20250217	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	-50	5	-0.67	18374820	2484	3.67	7410	7450	7360	9630	5190	7410	7397.27	594	7803	7606	7503	7306	7203	7555	7255	49	2220	500	4890	10	1	9833208	724	9.27	1.12	12	0.03	794.00	6598.00	15260	20240312	-51.77	6750	20250203	9.04	8920	-17.49	20250213	6750	9.04	20250203	15260	-51.77	20240312	6750	9.04	20250203	1.42	N	302430	500	49 억	N	N	N	N
82	20250214	161112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	-290	5	-3.77	505198520	67508	7.70	7630	7700	7400	10010	5390	7700	7483.65	2819	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	729	9.33	1.12	12	0.69	794.00	6598.00	15260	20240312	-51.44	6750	20250203	9.78	8920	-16.93	20250213	6750	9.78	20250203	15260	-51.44	20240312	6750	9.78	20250203	1.41	N	302430	500	49 억	N	N	N	N
83	20250214	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-260	5	-3.38	483828380	64627	7.37	7630	7700	7400	10010	5390	7700	7486.47	2670	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	732	9.37	1.13	12	0.66	794.00	6598.00	15260	20240312	-51.25	6750	20250203	10.22	8920	-16.59	20250213	6750	10.22	20250203	15260	-51.25	20240312	6750	10.22	20250203	1.41	N	302430	500	49 억	N	N	N	N
84	20250214	141112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-230	5	-2.99	457197220	61060	6.97	7630	7700	7400	10010	5390	7700	7487.67	3081	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	735	9.41	1.13	12	0.62	794.00	6598.00	15260	20240312	-51.05	6750	20250203	10.67	8920	-16.26	20250213	6750	10.67	20250203	15260	-51.05	20240312	6750	10.67	20250203	1.41	N	302430	500	49 억	N	N	N	N
85	20250214	131115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	-190	5	-2.47	392770060	52445	5.98	7630	7700	7400	10010	5390	7700	7489.18	4168	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	738	9.46	1.14	12	0.53	794.00	6598.00	15260	20240312	-50.79	6750	20250203	11.26	8920	-15.81	20250213	6750	11.26	20250203	15260	-50.79	20240312	6750	11.26	20250203	1.41	N	302430	500	49 억	N	N	N	N
86	20250214	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-230	5	-2.99	358106890	47809	5.46	7630	7700	7400	10010	5390	7700	7490.37	4910	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	735	9.41	1.13	12	0.49	794.00	6598.00	15260	20240312	-51.05	6750	20250203	10.67	8920	-16.26	20250213	6750	10.67	20250203	15260	-51.05	20240312	6750	10.67	20250203	1.41	N	302430	500	49 억	N	N	N	N
87	20250214	111109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-230	5	-2.99	300263020	40023	4.57	7630	7700	7410	10010	5390	7700	7502.26	5200	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	735	9.41	1.13	12	0.41	794.00	6598.00	15260	20240312	-51.05	6750	20250203	10.67	8920	-16.26	20250213	6750	10.67	20250203	15260	-51.05	20240312	6750	10.67	20250203	1.41	N	302430	500	49 억	N	N	N	N
88	20250214	101109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	-240	5	-3.12	247621990	32991	3.76	7630	7700	7410	10010	5390	7700	7505.74	2563	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	734	9.40	1.13	12	0.34	794.00	6598.00	15260	20240312	-51.11	6750	20250203	10.52	8920	-16.37	20250213	6750	10.52	20250203	15260	-51.11	20240312	6750	10.52	20250203	1.41	N	302430	500	49 억	N	N	N	N
89	20250214	091114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	-140	5	-1.82	82855830	10948	1.25	7630	7700	7480	10010	5390	7700	7568.12	913	9653	8676	7943	6966	6233	9165	7455	49	2310	500	5080	10	1	9833208	743	9.52	1.15	12	0.11	794.00	6598.00	15260	20240312	-50.46	6750	20250203	12.00	8920	-15.25	20250213	6750	12.00	20250203	15260	-50.46	20240312	6750	12.00	20250203	1.41	N	302430	500	49 억	N	N	N	N
90	20250213	161103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	340	2	4.62	7129527160	874996	15286.44	7360	8920	7210	9560	5160	7360	8148.25	-5992	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	757	9.70	1.17	12	8.90	794.00	6598.00	15260	20240312	-49.54	6750	20250203	14.07	8920	-13.68	20250213	6750	14.07	20250203	15260	-49.54	20240312	6750	14.07	20250203	1.41	N	302430	500	49 억	N	N	N	N
91	20250213	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	380	2	5.16	7053203560	865094	15113.45	7360	8920	7210	9560	5160	7360	8153.11	-5726	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	761	9.75	1.17	12	8.80	794.00	6598.00	15260	20240312	-49.28	6750	20250203	14.67	8920	-13.23	20250213	6750	14.67	20250203	15260	-49.28	20240312	6750	14.67	20250203	1.41	N	302430	500	49 억	N	N	N	N
92	20250213	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7830	470	2	6.39	6926987620	848819	14829.12	7360	8920	7210	9560	5160	7360	8160.74	-9070	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	770	9.86	1.19	12	8.63	794.00	6598.00	15260	20240312	-48.69	6750	20250203	16.00	8920	-12.22	20250213	6750	16.00	20250203	15260	-48.69	20240312	6750	16.00	20250203	1.41	N	302430	500	49 억	N	N	N	N
93	20250213	131102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	210	2	2.85	6705793260	820038	14326.31	7360	8920	7210	9560	5160	7360	8177.42	-7862	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	744	9.53	1.15	12	8.34	794.00	6598.00	15260	20240312	-50.39	6750	20250203	12.15	8920	-15.13	20250213	6750	12.15	20250203	15260	-50.39	20240312	6750	12.15	20250203	1.41	N	302430	500	49 억	N	N	N	N
94	20250213	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8020	660	2	8.97	4637149500	561566	9810.73	7360	8920	7210	9560	5160	7360	8257.53	-9407	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	789	10.10	1.22	12	5.71	794.00	6598.00	15260	20240312	-47.44	6750	20250203	18.81	8920	-10.09	20250213	6750	18.81	20250203	15260	-47.44	20240312	6750	18.81	20250203	1.41	N	302430	500	49 억	N	N	N	N
95	20250213	111100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	690	2	9.38	3446251020	414761	7246.00	7360	8920	7210	9560	5160	7360	8309.00	-8833	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	792	10.14	1.22	12	4.22	794.00	6598.00	15260	20240312	-47.25	6750	20250203	19.26	8920	-9.75	20250213	6750	19.26	20250203	15260	-47.25	20240312	6750	19.26	20250203	1.41	N	302430	500	49 억	N	N	N	N
96	20250213	101101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	690	2	9.38	399626450	51830	905.49	7360	8120	7210	9560	5160	7360	7710.33	1663	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	792	10.14	1.22	12	0.53	794.00	6598.00	15260	20240312	-47.25	6750	20250203	19.26	8120	-0.86	20250213	6750	19.26	20250203	15260	-47.25	20240312	6750	19.26	20250203	1.41	N	302430	500	49 억	N	N	N	N
97	20250213	091055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7310	-50	5	-0.68	6224940	847	14.80	7360	7370	7300	9560	5160	7360	7349.40	96	7613	7486	7343	7216	7073	7415	7145	49	2200	500	4850	10	1	9833208	719	9.21	1.11	12	0.01	794.00	6598.00	15260	20240312	-52.10	6750	20250203	8.30	7730	-5.43	20250106	6750	8.30	20250203	15260	-52.10	20240312	6750	8.30	20250203	1.41	N	302430	500	49 억	N	N	N	N
98	20250212	161053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	110	2	1.52	41990800	5724	68.40	7440	7470	7200	9420	5080	7250	7335.87	-1161	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	724	9.27	1.12	12	0.06	794.00	6598.00	15260	20240312	-51.77	6750	20250203	9.04	7730	-4.79	20250106	6750	9.04	20250203	15260	-51.77	20240312	6750	9.04	20250203	1.35	N	302430	500	49 억	N	N	N	N
99	20250212	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	40	2	0.55	39225570	5345	63.87	7440	7470	7250	9420	5080	7250	7338.74	-1099	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	717	9.18	1.10	12	0.05	794.00	6598.00	15260	20240312	-52.23	6750	20250203	8.00	7730	-5.69	20250106	6750	8.00	20250203	15260	-52.23	20240312	6750	8.00	20250203	1.35	N	302430	500	49 억	N	N	N	N
100	20250212	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	30	2	0.41	33413470	4545	54.31	7440	7470	7260	9420	5080	7250	7351.70	-1077	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	716	9.17	1.10	12	0.05	794.00	6598.00	15260	20240312	-52.29	6750	20250203	7.85	7730	-5.82	20250106	6750	7.85	20250203	15260	-52.29	20240312	6750	7.85	20250203	1.35	N	302430	500	49 억	N	N	N	N
101	20250212	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	50	2	0.69	28875710	3921	46.85	7440	7470	7260	9420	5080	7250	7364.37	-1123	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	718	9.19	1.11	12	0.04	794.00	6598.00	15260	20240312	-52.16	6750	20250203	8.15	7730	-5.56	20250106	6750	8.15	20250203	15260	-52.16	20240312	6750	8.15	20250203	1.35	N	302430	500	49 억	N	N	N	N
102	20250212	121052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	50	2	0.69	28278250	3839	45.87	7440	7470	7260	9420	5080	7250	7366.05	-1146	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	718	9.19	1.11	12	0.04	794.00	6598.00	15260	20240312	-52.16	6750	20250203	8.15	7730	-5.56	20250106	6750	8.15	20250203	15260	-52.16	20240312	6750	8.15	20250203	1.35	N	302430	500	49 억	N	N	N	N
103	20250212	111051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7290	40	2	0.55	27803750	3774	45.09	7440	7470	7260	9420	5080	7250	7367.18	-1210	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	717	9.18	1.10	12	0.04	794.00	6598.00	15260	20240312	-52.23	6750	20250203	8.00	7730	-5.69	20250106	6750	8.00	20250203	15260	-52.23	20240312	6750	8.00	20250203	1.35	N	302430	500	49 억	N	N	N	N
104	20250212	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	20	2	0.28	12318580	1668	19.93	7440	7470	7260	9420	5080	7250	7385.24	-485	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	715	9.16	1.10	12	0.02	794.00	6598.00	15260	20240312	-52.36	6750	20250203	7.70	7730	-5.95	20250106	6750	7.70	20250203	15260	-52.36	20240312	6750	7.70	20250203	1.35	N	302430	500	49 억	N	N	N	N
105	20250212	091007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	150	2	2.07	4096260	551	6.58	7440	7470	7400	9420	5080	7250	7434.23	-240	7470	7360	7290	7180	7110	7325	7145	49	2170	500	4780	10	1	9833208	728	9.32	1.12	12	0.01	794.00	6598.00	15260	20240312	-51.51	6750	20250203	9.63	7730	-4.27	20250106	6750	9.63	20250203	15260	-51.51	20240312	6750	9.63	20250203	1.35	N	302430	500	49 억	N	N	N	N
106	20250211	161056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-180	5	-2.42	61236660	8369	18.87	7290	7400	7220	9650	5210	7430	7318.51	183	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	713	9.13	1.10	12	0.09	794.00	6598.00	15260	20240312	-52.49	6750	20250203	7.41	7730	-6.21	20250106	6750	7.41	20250203	15260	-52.49	20240312	6750	7.41	20250203	1.35	N	302430	500	49 억	N	N	N	N
107	20250211	151056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7340	-90	5	-1.21	55532830	7583	17.10	7290	7400	7220	9650	5210	7430	7323.33	651	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	722	9.24	1.11	12	0.08	794.00	6598.00	15260	20240312	-51.90	6750	20250203	8.74	7730	-5.05	20250106	6750	8.74	20250203	15260	-51.90	20240312	6750	8.74	20250203	1.35	N	302430	500	49 억	N	N	N	N
108	20250211	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	-60	5	-0.81	29845870	4066	9.17	7290	7400	7220	9650	5210	7430	7340.35	159	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	725	9.28	1.12	12	0.04	794.00	6598.00	15260	20240312	-51.70	6750	20250203	9.19	7730	-4.66	20250106	6750	9.19	20250203	15260	-51.70	20240312	6750	9.19	20250203	1.35	N	302430	500	49 억	N	N	N	N
109	20250211	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	-50	5	-0.67	27957040	3810	8.59	7290	7400	7220	9650	5210	7430	7337.81	159	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	726	9.29	1.12	12	0.04	794.00	6598.00	15260	20240312	-51.64	6750	20250203	9.33	7730	-4.53	20250106	6750	9.33	20250203	15260	-51.64	20240312	6750	9.33	20250203	1.35	N	302430	500	49 억	N	N	N	N
110	20250211	121054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	-50	5	-0.67	25964940	3540	7.98	7290	7400	7220	9650	5210	7430	7334.73	60	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	726	9.29	1.12	12	0.04	794.00	6598.00	15260	20240312	-51.64	6750	20250203	9.33	7730	-4.53	20250106	6750	9.33	20250203	15260	-51.64	20240312	6750	9.33	20250203	1.35	N	302430	500	49 억	N	N	N	N
111	20250211	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	-70	5	-0.94	23129020	3155	7.11	7290	7400	7220	9650	5210	7430	7330.91	159	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	724	9.27	1.12	12	0.03	794.00	6598.00	15260	20240312	-51.77	6750	20250203	9.04	7730	-4.79	20250106	6750	9.04	20250203	15260	-51.77	20240312	6750	9.04	20250203	1.35	N	302430	500	49 억	N	N	N	N
112	20250211	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	-30	5	-0.40	14781520	2022	4.56	7290	7400	7220	9650	5210	7430	7310.35	-18	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	728	9.32	1.12	12	0.02	794.00	6598.00	15260	20240312	-51.51	6750	20250203	9.63	7730	-4.27	20250106	6750	9.63	20250203	15260	-51.51	20240312	6750	9.63	20250203	1.35	N	302430	500	49 억	N	N	N	N
113	20250211	091100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	-130	5	-1.75	9643190	1323	2.98	7290	7350	7220	9650	5210	7430	7288.88	113	7983	7706	7353	7076	6723	7845	7215	49	2220	500	4900	10	1	9833208	718	9.19	1.11	12	0.01	794.00	6598.00	15260	20240312	-52.16	6750	20250203	8.15	7730	-5.56	20250106	6750	8.15	20250203	15260	-52.16	20240312	6750	8.15	20250203	1.35	N	302430	500	49 억	N	N	N	N
114	20250210	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	310	2	4.35	327208690	44308	1185.02	7070	7630	7000	9250	4990	7120	7384.86	1177	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	731	9.36	1.13	12	0.45	794.00	6598.00	15260	20240312	-51.31	6750	20250203	10.07	7730	-3.88	20250106	6750	10.07	20250203	15260	-51.31	20240312	6750	10.07	20250203	1.36	N	302430	500	49 억	N	N	N	N
115	20250210	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7420	300	2	4.21	322451240	43666	1167.85	7070	7630	7000	9250	4990	7120	7384.49	1177	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	730	9.35	1.12	12	0.44	794.00	6598.00	15260	20240312	-51.38	6750	20250203	9.93	7730	-4.01	20250106	6750	9.93	20250203	15260	-51.38	20240312	6750	9.93	20250203	1.36	N	302430	500	49 억	N	N	N	N
116	20250210	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	240	2	3.37	308860680	41823	1118.56	7070	7630	7000	9250	4990	7120	7384.95	894	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	724	9.27	1.12	12	0.43	794.00	6598.00	15260	20240312	-51.77	6750	20250203	9.04	7730	-4.79	20250106	6750	9.04	20250203	15260	-51.77	20240312	6750	9.04	20250203	1.36	N	302430	500	49 억	N	N	N	N
117	20250210	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	260	2	3.65	301287050	40793	1091.01	7070	7630	7000	9250	4990	7120	7385.75	776	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	726	9.29	1.12	12	0.41	794.00	6598.00	15260	20240312	-51.64	6750	20250203	9.33	7730	-4.53	20250106	6750	9.33	20250203	15260	-51.64	20240312	6750	9.33	20250203	1.36	N	302430	500	49 억	N	N	N	N
118	20250210	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7430	310	2	4.35	292238080	39570	1058.30	7070	7630	7000	9250	4990	7120	7385.34	913	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	731	9.36	1.13	12	0.40	794.00	6598.00	15260	20240312	-51.31	6750	20250203	10.07	7730	-3.88	20250106	6750	10.07	20250203	15260	-51.31	20240312	6750	10.07	20250203	1.36	N	302430	500	49 억	N	N	N	N
119	20250210	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7410	290	2	4.07	287097480	38873	1039.66	7070	7630	7000	9250	4990	7120	7385.52	606	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	729	9.33	1.12	12	0.40	794.00	6598.00	15260	20240312	-51.44	6750	20250203	9.78	7730	-4.14	20250106	6750	9.78	20250203	15260	-51.44	20240312	6750	9.78	20250203	1.36	N	302430	500	49 억	N	N	N	N
120	20250210	101040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7420	300	2	4.21	260585980	35276	943.46	7070	7630	7000	9250	4990	7120	7387.06	378	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	730	9.35	1.12	12	0.36	794.00	6598.00	15260	20240312	-51.38	6750	20250203	9.93	7730	-4.01	20250106	6750	9.93	20250203	15260	-51.38	20240312	6750	9.93	20250203	1.36	N	302430	500	49 억	N	N	N	N
121	20250210	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7110	-10	5	-0.14	7036110	990	26.48	7070	7120	7000	9250	4990	7120	7107.18	-134	7233	7176	7133	7076	7033	7155	7055	49	2130	500	4690	10	1	9833208	699	8.95	1.08	12	0.01	794.00	6598.00	15260	20240312	-53.41	6750	20250203	5.33	7730	-8.02	20250106	6750	5.33	20250203	15260	-53.41	20240312	6750	5.33	20250203	1.36	N	302430	500	49 억	N	N	N	N
122	20250207	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	0	3	0.00	26717400	3739	66.15	7160	7190	7090	9250	4990	7120	7145.64	-344	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	700	8.97	1.08	12	0.04	794.00	6598.00	15260	20240312	-53.34	6750	20250203	5.48	7730	-7.89	20250106	6750	5.48	20250203	15260	-53.34	20240312	6750	5.48	20250203	1.36	N	302430	500	49 억	N	N	N	N
123	20250207	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	50	2	0.70	23409920	3275	57.94	7160	7190	7090	9250	4990	7120	7148.07	-344	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	705	9.03	1.09	12	0.03	794.00	6598.00	15260	20240312	-53.01	6750	20250203	6.22	7730	-7.24	20250106	6750	6.22	20250203	15260	-53.01	20240312	6750	6.22	20250203	1.36	N	302430	500	49 억	N	N	N	N
124	20250207	141030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	30	2	0.42	18664570	2612	46.21	7160	7190	7090	9250	4990	7120	7145.70	-338	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	703	9.01	1.08	12	0.03	794.00	6598.00	15260	20240312	-53.15	6750	20250203	5.93	7730	-7.50	20250106	6750	5.93	20250203	15260	-53.15	20240312	6750	5.93	20250203	1.36	N	302430	500	49 억	N	N	N	N
125	20250207	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	30	2	0.42	13650520	1908	33.76	7160	7190	7120	9250	4990	7120	7154.36	-267	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	703	9.01	1.08	12	0.02	794.00	6598.00	15260	20240312	-53.15	6750	20250203	5.93	7730	-7.50	20250106	6750	5.93	20250203	15260	-53.15	20240312	6750	5.93	20250203	1.36	N	302430	500	49 억	N	N	N	N
126	20250207	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7150	30	2	0.42	13335860	1864	32.98	7160	7190	7120	9250	4990	7120	7154.43	-259	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	703	9.01	1.08	12	0.02	794.00	6598.00	15260	20240312	-53.15	6750	20250203	5.93	7730	-7.50	20250106	6750	5.93	20250203	15260	-53.15	20240312	6750	5.93	20250203	1.36	N	302430	500	49 억	N	N	N	N
127	20250207	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	50	2	0.70	10655330	1490	26.36	7160	7190	7120	9250	4990	7120	7151.23	-259	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	705	9.03	1.09	12	0.02	794.00	6598.00	15260	20240312	-53.01	6750	20250203	6.22	7730	-7.24	20250106	6750	6.22	20250203	15260	-53.01	20240312	6750	6.22	20250203	1.36	N	302430	500	49 억	N	N	N	N
128	20250207	101029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	50	2	0.70	6573540	920	16.28	7160	7190	7120	9250	4990	7120	7145.15	-113	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	705	9.03	1.09	12	0.01	794.00	6598.00	15260	20240312	-53.01	6750	20250203	6.22	7730	-7.24	20250106	6750	6.22	20250203	15260	-53.01	20240312	6750	6.22	20250203	1.36	N	302430	500	49 억	N	N	N	N
129	20250207	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	70	2	0.98	3037060	426	7.54	7160	7190	7120	9250	4990	7120	7129.25	-41	7346	7232	7086	6972	6826	7290	7030	49	2130	500	4690	10	1	9833208	707	9.06	1.09	12	0.00	794.00	6598.00	15260	20240312	-52.88	6750	20250203	6.52	7730	-6.99	20250106	6750	6.52	20250203	15260	-52.88	20240312	6750	6.52	20250203	1.36	N	302430	500	49 억	N	N	N	N
130	20250206	161002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	80	2	1.14	40003010	5648	90.12	7000	7200	6940	9150	4930	7040	7082.68	106	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	700	8.97	1.08	12	0.06	794.00	6598.00	15260	20240312	-53.34	6750	20250203	5.48	7730	-7.89	20250106	6750	5.48	20250203	15260	-53.34	20240312	6750	5.48	20250203	1.33	N	302430	500	49 억	N	N	N	N
131	20250206	151006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	100	2	1.42	34926390	4935	78.75	7000	7200	6940	9150	4930	7040	7077.28	116	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	702	8.99	1.08	12	0.05	794.00	6598.00	15260	20240312	-53.21	6750	20250203	5.78	7730	-7.63	20250106	6750	5.78	20250203	15260	-53.21	20240312	6750	5.78	20250203	1.33	N	302430	500	49 억	N	N	N	N
132	20250206	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7140	100	2	1.42	32515660	4598	73.37	7000	7150	6940	9150	4930	7040	7071.70	139	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	702	8.99	1.08	12	0.05	794.00	6598.00	15260	20240312	-53.21	6750	20250203	5.78	7730	-7.63	20250106	6750	5.78	20250203	15260	-53.21	20240312	6750	5.78	20250203	1.33	N	302430	500	49 억	N	N	N	N
133	20250206	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7090	50	2	0.71	18651480	2652	42.32	7000	7110	6940	9150	4930	7040	7032.99	101	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	697	8.93	1.07	12	0.03	794.00	6598.00	15260	20240312	-53.54	6750	20250203	5.04	7730	-8.28	20250106	6750	5.04	20250203	15260	-53.54	20240312	6750	5.04	20250203	1.33	N	302430	500	49 억	N	N	N	N
134	20250206	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	30	2	0.43	17631240	2508	40.02	7000	7110	6940	9150	4930	7040	7030.00	106	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	695	8.90	1.07	12	0.03	794.00	6598.00	15260	20240312	-53.67	6750	20250203	4.74	7730	-8.54	20250106	6750	4.74	20250203	15260	-53.67	20240312	6750	4.74	20250203	1.33	N	302430	500	49 억	N	N	N	N
135	20250206	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	0	3	0.00	11347060	1618	25.82	7000	7080	6940	9150	4930	7040	7013.02	124	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	692	8.87	1.07	12	0.02	794.00	6598.00	15260	20240312	-53.87	6750	20250203	4.30	7730	-8.93	20250106	6750	4.30	20250203	15260	-53.87	20240312	6750	4.30	20250203	1.33	N	302430	500	49 억	N	N	N	N
136	20250206	100956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	10	2	0.14	7878640	1125	17.95	7000	7080	6940	9150	4930	7040	7003.24	112	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	693	8.88	1.07	12	0.01	794.00	6598.00	15260	20240312	-53.80	6750	20250203	4.44	7730	-8.80	20250106	6750	4.44	20250203	15260	-53.80	20240312	6750	4.44	20250203	1.33	N	302430	500	49 억	N	N	N	N
137	20250206	091009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7050	10	2	0.14	3918360	562	8.97	7000	7080	6940	9150	4930	7040	6972.17	161	7226	7132	7046	6952	6866	7090	6910	49	2110	500	4640	10	1	9833208	693	8.88	1.07	12	0.01	794.00	6598.00	15260	20240312	-53.80	6750	20250203	4.44	7730	-8.80	20250106	6750	4.44	20250203	15260	-53.80	20240312	6750	4.44	20250203	1.33	N	302430	500	49 억	N	N	N	N
138	20250205	160952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	-30	5	-0.42	44204360	6264	47.50	7080	7140	6960	9190	4950	7070	7056.89	-338	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	692	8.87	1.07	12	0.06	794.00	6598.00	15260	20240312	-53.87	6750	20250203	4.30	7730	-8.93	20250106	6750	4.30	20250203	15260	-53.87	20240312	6750	4.30	20250203	1.35	N	302430	500	49 억	N	N	N	N
139	20250205	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	30	2	0.42	42582670	6034	45.76	7080	7140	6960	9190	4950	7070	7057.12	-146	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	698	8.94	1.08	12	0.06	794.00	6598.00	15260	20240312	-53.47	6750	20250203	5.19	7730	-8.15	20250106	6750	5.19	20250203	15260	-53.47	20240312	6750	5.19	20250203	1.35	N	302430	500	49 억	N	N	N	N
140	20250205	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	50	2	0.71	26637050	3769	28.58	7080	7140	7010	9190	4950	7070	7067.41	-395	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	700	8.97	1.08	12	0.04	794.00	6598.00	15260	20240312	-53.34	6750	20250203	5.48	7730	-7.89	20250106	6750	5.48	20250203	15260	-53.34	20240312	6750	5.48	20250203	1.35	N	302430	500	49 억	N	N	N	N
141	20250205	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	-10	5	-0.14	21972480	3110	23.58	7080	7140	7010	9190	4950	7070	7065.11	-210	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	694	8.89	1.07	12	0.03	794.00	6598.00	15260	20240312	-53.74	6750	20250203	4.59	7730	-8.67	20250106	6750	4.59	20250203	15260	-53.74	20240312	6750	4.59	20250203	1.35	N	302430	500	49 억	N	N	N	N
142	20250205	120958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7100	30	2	0.42	14270500	2014	15.27	7080	7140	7020	9190	4950	7070	7085.65	-390	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	698	8.94	1.08	12	0.02	794.00	6598.00	15260	20240312	-53.47	6750	20250203	5.19	7730	-8.15	20250106	6750	5.19	20250203	15260	-53.47	20240312	6750	5.19	20250203	1.35	N	302430	500	49 억	N	N	N	N
143	20250205	110952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7120	50	2	0.71	10367570	1460	11.07	7080	7140	7030	9190	4950	7070	7101.08	-413	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	700	8.97	1.08	12	0.01	794.00	6598.00	15260	20240312	-53.34	6750	20250203	5.48	7730	-7.89	20250106	6750	5.48	20250203	15260	-53.34	20240312	6750	5.48	20250203	1.35	N	302430	500	49 억	N	N	N	N
144	20250205	101004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	60	2	0.85	4370760	616	4.67	7080	7140	7070	9190	4950	7070	7095.39	129	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	701	8.98	1.08	12	0.01	794.00	6598.00	15260	20240312	-53.28	6750	20250203	5.63	7730	-7.76	20250106	6750	5.63	20250203	15260	-53.28	20240312	6750	5.63	20250203	1.35	N	302430	500	49 억	N	N	N	N
145	20250205	091009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	60	2	0.85	583920	82	0.62	7080	7130	7080	9190	4950	7070	7120.98	23	7216	7142	6996	6922	6776	7180	6960	49	2120	500	4660	10	1	9833208	701	8.98	1.08	12	0.00	794.00	6598.00	15260	20240312	-53.28	6750	20250203	5.63	7730	-7.76	20250106	6750	5.63	20250203	15260	-53.28	20240312	6750	5.63	20250203	1.35	N	302430	500	49 억	N	N	N	N
146	20250204	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	180	2	2.61	91472340	13175	121.38	6890	7070	6850	8950	4830	6890	6942.87	3679	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	695	8.90	1.07	12	0.13	794.00	6598.00	15260	20240312	-53.67	6750	20250203	4.74	7730	-8.54	20250106	6750	4.74	20250203	15260	-53.67	20240312	6750	4.74	20250203	1.38	N	302430	500	49 억	N	N	N	N
147	20250204	150944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7060	170	2	2.47	90073230	12977	119.56	6890	7070	6850	8950	4830	6890	6940.99	3583	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	694	8.89	1.07	12	0.13	794.00	6598.00	15260	20240312	-53.74	6750	20250203	4.59	7730	-8.67	20250106	6750	4.59	20250203	15260	-53.74	20240312	6750	4.59	20250203	1.38	N	302430	500	49 억	N	N	N	N
148	20250204	140943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7040	150	2	2.18	85839370	12376	114.02	6890	7060	6850	8950	4830	6890	6935.95	3198	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	692	8.87	1.07	12	0.13	794.00	6598.00	15260	20240312	-53.87	6750	20250203	4.30	7730	-8.93	20250106	6750	4.30	20250203	15260	-53.87	20240312	6750	4.30	20250203	1.38	N	302430	500	49 억	N	N	N	N
149	20250204	130946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	140	2	2.03	79834380	11521	106.15	6890	7060	6850	8950	4830	6890	6929.47	2772	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	691	8.85	1.07	12	0.12	794.00	6598.00	15260	20240312	-53.93	6750	20250203	4.15	7730	-9.06	20250106	6750	4.15	20250203	15260	-53.93	20240312	6750	4.15	20250203	1.38	N	302430	500	49 억	N	N	N	N
150	20250204	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7020	130	2	1.89	68743260	9943	91.61	6890	7060	6850	8950	4830	6890	6913.73	2045	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	690	8.84	1.06	12	0.10	794.00	6598.00	15260	20240312	-54.00	6750	20250203	4.00	7730	-9.18	20250106	6750	4.00	20250203	15260	-54.00	20240312	6750	4.00	20250203	1.38	N	302430	500	49 억	N	N	N	N
151	20250204	110937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	120	2	1.74	63162940	9148	84.28	6890	7060	6850	8950	4830	6890	6904.56	1584	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	689	8.83	1.06	12	0.09	794.00	6598.00	15260	20240312	-54.06	6750	20250203	3.85	7730	-9.31	20250106	6750	3.85	20250203	15260	-54.06	20240312	6750	3.85	20250203	1.38	N	302430	500	49 억	N	N	N	N
152	20250204	100942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6930	40	2	0.58	48970310	7112	65.52	6890	6930	6850	8950	4830	6890	6885.59	1291	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	681	8.73	1.05	12	0.07	794.00	6598.00	15260	20240312	-54.59	6750	20250203	2.67	7730	-10.35	20250106	6750	2.67	20250203	15260	-54.59	20240312	6750	2.67	20250203	1.38	N	302430	500	49 억	N	N	N	N
153	20250204	090942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6860	-30	5	-0.44	3489480	507	4.67	6890	6890	6850	8950	4830	6890	6882.60	103	7370	7130	6940	6700	6510	7035	6605	49	2060	500	4540	10	1	9833208	675	8.64	1.04	12	0.01	794.00	6598.00	15260	20240312	-55.05	6750	20250203	1.63	7730	-11.25	20250106	6750	1.63	20250203	15260	-55.05	20240312	6750	1.63	20250203	1.38	N	302430	500	49 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History