KissMeData/317830/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8160	-890	5	-9.83	2458385780	292948	106.44	8700	8880	8130	11760	6340	9050	8392.29	0.33	2288	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	879	-107.37	1.50	12	2.72	-76.00	5447.00	11800	20250210	-30.85	3620	20241209	125.41	11800	-30.85	20250210	4580	78.17	20250102	11800	-30.85	20250210	3620	125.41	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
3	20250228	151234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8200	-850	5	-9.39	2379849630	283338	102.95	8700	8880	8130	11760	6340	9050	8399.26	0.33	28	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	883	-107.89	1.51	12	2.63	-76.00	5447.00	11800	20250210	-30.51	3620	20241209	126.52	11800	-30.51	20250210	4580	79.04	20250102	11800	-30.51	20250210	3620	126.52	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
4	20250228	141235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8250	-800	5	-8.84	2075751100	246122	89.43	8700	8880	8200	11760	6340	9050	8433.75	0.33	-6096	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	889	-108.55	1.51	12	2.28	-76.00	5447.00	11800	20250210	-30.08	3620	20241209	127.90	11800	-30.08	20250210	4580	80.13	20250102	11800	-30.08	20250210	3620	127.90	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
5	20250228	131228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	-810	5	-8.95	1977575500	234283	85.13	8700	8880	8200	11760	6340	9050	8440.89	0.33	-4540	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	888	-108.42	1.51	12	2.17	-76.00	5447.00	11800	20250210	-30.17	3620	20241209	127.62	11800	-30.17	20250210	4580	79.91	20250102	11800	-30.17	20250210	3620	127.62	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
6	20250228	121222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	-810	5	-8.95	1862541950	220292	80.04	8700	8880	8200	11760	6340	9050	8454.80	0.33	-6403	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	888	-108.42	1.51	12	2.04	-76.00	5447.00	11800	20250210	-30.17	3620	20241209	127.62	11800	-30.17	20250210	4580	79.91	20250102	11800	-30.17	20250210	3620	127.62	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
7	20250228	111226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	-810	5	-8.95	1715902120	202468	73.57	8700	8880	8210	11760	6340	9050	8474.84	0.33	-5435	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	888	-108.42	1.51	12	1.88	-76.00	5447.00	11800	20250210	-30.17	3620	20241209	127.62	11800	-30.17	20250210	4580	79.91	20250102	11800	-30.17	20250210	3620	127.62	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
8	20250228	101225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8300	-750	5	-8.29	1476835200	173583	63.07	8700	8880	8210	11760	6340	9050	8507.85	0.33	-2819	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	894	-109.21	1.52	12	1.61	-76.00	5447.00	11800	20250210	-29.66	3620	20241209	129.28	11800	-29.66	20250210	4580	81.22	20250102	11800	-29.66	20250210	3620	129.28	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
9	20250228	091229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-430	5	-4.75	420124440	48269	17.54	8700	8880	8600	11760	6340	9050	8703.60	0.33	2602	9936	9492	9256	8812	8576	9375	8695	11	2710	100	6330	10	1	10773818	929	-113.42	1.58	12	0.45	-76.00	5447.00	11800	20250210	-26.95	3620	20241209	138.12	11800	-26.95	20250210	4580	88.21	20250102	11800	-26.95	20250210	3620	138.12	20241209	3.07	N	317830	100	10 억	36071	N	N	N	N
10	20250227	161215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-320	5	-3.42	2508730860	270864	13.81	9410	9700	9020	12180	6560	9370	9262.17	0.36	-3005	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	975	-119.08	1.66	12	2.51	-76.00	5447.00	11800	20250210	-23.31	3620	20241209	150.00	11800	-23.31	20250210	4580	97.60	20250102	11800	-23.31	20250210	3620	150.00	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
11	20250227	151216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-320	5	-3.42	2419456230	260998	13.31	9410	9700	9020	12180	6560	9370	9269.20	0.36	-2760	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	975	-119.08	1.66	12	2.42	-76.00	5447.00	11800	20250210	-23.31	3620	20241209	150.00	11800	-23.31	20250210	4580	97.60	20250102	11800	-23.31	20250210	3620	150.00	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
12	20250227	141218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-320	5	-3.42	2216180650	238545	12.17	9410	9700	9020	12180	6560	9370	9289.70	0.36	-1637	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	975	-119.08	1.66	12	2.21	-76.00	5447.00	11800	20250210	-23.31	3620	20241209	150.00	11800	-23.31	20250210	4580	97.60	20250102	11800	-23.31	20250210	3620	150.00	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
13	20250227	131216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	-280	5	-2.99	2017360290	216620	11.05	9410	9700	9020	12180	6560	9370	9312.34	0.36	-3552	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	979	-119.61	1.67	12	2.01	-76.00	5447.00	11800	20250210	-22.97	3620	20241209	151.10	11800	-22.97	20250210	4580	98.47	20250102	11800	-22.97	20250210	3620	151.10	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
14	20250227	121212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-290	5	-3.09	1933909380	207416	10.58	9410	9700	9020	12180	6560	9370	9323.34	0.36	-4131	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	978	-119.47	1.67	12	1.93	-76.00	5447.00	11800	20250210	-23.05	3620	20241209	150.83	11800	-23.05	20250210	4580	98.25	20250102	11800	-23.05	20250210	3620	150.83	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
15	20250227	111222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	-260	5	-2.77	1824687440	195393	9.96	9410	9700	9020	12180	6560	9370	9338.21	0.36	-3335	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	981	-119.87	1.67	12	1.81	-76.00	5447.00	11800	20250210	-22.80	3620	20241209	151.66	11800	-22.80	20250210	4580	98.91	20250102	11800	-22.80	20250210	3620	151.66	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
16	20250227	101253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-250	5	-2.67	1610574820	171817	8.76	9410	9700	9020	12180	6560	9370	9373.83	0.36	-3747	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	983	-120.00	1.67	12	1.59	-76.00	5447.00	11800	20250210	-22.71	3620	20241209	151.93	11800	-22.71	20250210	4580	99.13	20250102	11800	-22.71	20250210	3620	151.93	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
17	20250227	091309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	270	2	2.88	566024790	59403	3.03	9410	9700	9370	12180	6560	9370	9534.42	0.36	8042	11010	10190	9780	8960	8550	9985	8755	11	2810	100	6550	10	1	10773818	1039	-126.84	1.77	12	0.55	-76.00	5447.00	11800	20250210	-18.31	3620	20241209	166.30	11800	-18.31	20250210	4580	110.48	20250102	11800	-18.31	20250210	3620	166.30	20241209	3.08	N	317830	100	10 억	39076	N	N	N	N
18	20250226	161215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-150	5	-1.58	19599710980	1949308	715.62	9680	10600	9370	12370	6670	9520	10054.97	0.41	-5111	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1010	-123.29	1.72	12	18.09	-76.00	5447.00	11860	20240215	-20.99	3620	20241209	158.84	11800	-20.59	20250210	4580	104.59	20250102	11800	-20.59	20250210	3620	158.84	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
19	20250226	151220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-70	5	-0.74	19278601370	1915113	703.06	9680	10600	9370	12370	6670	9520	10066.59	0.41	-4182	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1018	-124.34	1.73	12	17.78	-76.00	5447.00	11860	20240215	-20.32	3620	20241209	161.05	11800	-19.92	20250210	4580	106.33	20250102	11800	-19.92	20250210	3620	161.05	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
20	20250226	141218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	360	2	3.78	9522980530	945330	347.04	9680	10450	9540	12370	6670	9520	10073.78	0.41	55764	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1064	-130.00	1.81	12	8.77	-76.00	5447.00	11860	20240215	-16.69	3620	20241209	172.93	11800	-16.27	20250210	4580	115.72	20250102	11800	-16.27	20250210	3620	172.93	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
21	20250226	131216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	380	2	3.99	8894116890	880954	323.41	9680	10450	9540	12370	6670	9520	10096.08	0.41	50540	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1067	-130.26	1.82	12	8.18	-76.00	5447.00	11860	20240215	-16.53	3620	20241209	173.48	11800	-16.10	20250210	4580	116.16	20250102	11800	-16.10	20250210	3620	173.48	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
22	20250226	121215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10010	490	2	5.15	8467307400	837864	307.59	9680	10450	9540	12370	6670	9520	10105.91	0.41	49837	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1078	-131.71	1.84	12	7.78	-76.00	5447.00	11860	20240215	-15.60	3620	20241209	176.52	11800	-15.17	20250210	4580	118.56	20250102	11800	-15.17	20250210	3620	176.52	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
23	20250226	111214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10040	520	2	5.46	7830112020	774545	284.35	9680	10450	9540	12370	6670	9520	10109.39	0.41	49408	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1082	-132.11	1.84	12	7.19	-76.00	5447.00	11860	20240215	-15.35	3620	20241209	177.35	11800	-14.92	20250210	4580	119.21	20250102	11800	-14.92	20250210	3620	177.35	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
24	20250226	101211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	360	2	3.78	6667864330	659150	241.98	9680	10450	9540	12370	6670	9520	10115.96	0.41	44775	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1064	-130.00	1.81	12	6.12	-76.00	5447.00	11860	20240215	-16.69	3620	20241209	172.93	11800	-16.27	20250210	4580	115.72	20250102	11800	-16.27	20250210	3620	172.93	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
25	20250226	091222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	220	2	2.31	1116556480	112861	41.43	9680	10140	9540	12370	6670	9520	9893.59	0.41	18321	10060	9790	9520	9250	8980	9925	9385	11	2850	100	6660	10	1	10773818	1049	-128.16	1.79	12	1.05	-76.00	5447.00	11860	20240215	-17.88	3620	20241209	169.06	11800	-17.46	20250210	4580	112.66	20250102	11800	-17.46	20250210	3620	169.06	20241209	3.32	N	317830	100	10 억	43941	N	N	N	N
26	20250225	161206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	170	2	1.82	2587798750	269788	77.88	9300	9790	9250	12150	6550	9350	9592.38	0.41	-577	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1026	-125.26	1.75	12	2.50	-76.00	5447.00	11860	20240214	-19.73	3620	20241209	162.98	11800	-19.32	20250210	4580	107.86	20250102	11800	-19.32	20250210	3620	162.98	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
27	20250225	151206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	120	2	1.28	2482856840	258750	74.69	9300	9790	9250	12150	6550	9350	9595.69	0.41	-604	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1020	-124.61	1.74	12	2.40	-76.00	5447.00	11860	20240214	-20.15	3620	20241209	161.60	11800	-19.75	20250210	4580	106.77	20250102	11800	-19.75	20250210	3620	161.60	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
28	20250225	141204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	110	2	1.18	2324932580	242043	69.87	9300	9790	9250	12150	6550	9350	9605.57	0.41	-1461	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1019	-124.47	1.74	12	2.25	-76.00	5447.00	11860	20240214	-20.24	3620	20241209	161.33	11800	-19.83	20250210	4580	106.55	20250102	11800	-19.83	20250210	3620	161.33	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
29	20250225	131211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	210	2	2.25	2216266550	230560	66.55	9300	9790	9250	12150	6550	9350	9612.66	0.41	-1153	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1030	-125.79	1.76	12	2.14	-76.00	5447.00	11860	20240214	-19.39	3620	20241209	164.09	11800	-18.98	20250210	4580	108.73	20250102	11800	-18.98	20250210	3620	164.09	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
30	20250225	121208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	90	2	0.96	2040869270	211959	61.18	9300	9790	9250	12150	6550	9350	9628.75	0.41	-3512	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1017	-124.21	1.73	12	1.97	-76.00	5447.00	11860	20240214	-20.40	3620	20241209	160.77	11800	-20.00	20250210	4580	106.11	20250102	11800	-20.00	20250210	3620	160.77	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
31	20250225	111205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	310	2	3.32	1489637390	154619	44.63	9300	9790	9250	12150	6550	9350	9634.45	0.41	1073	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1041	-127.11	1.77	12	1.44	-76.00	5447.00	11860	20240214	-18.55	3620	20241209	166.85	11800	-18.14	20250210	4580	110.92	20250102	11800	-18.14	20250210	3620	166.85	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
32	20250225	101203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	380	2	4.06	1179928980	122580	35.38	9300	9790	9250	12150	6550	9350	9626.04	0.41	4265	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1048	-128.03	1.79	12	1.14	-76.00	5447.00	11860	20240214	-17.96	3620	20241209	168.78	11800	-17.54	20250210	4580	112.45	20250102	11800	-17.54	20250210	3620	168.78	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
33	20250225	091211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	-70	5	-0.75	86889110	9346	2.70	9300	9450	9250	12150	6550	9350	9296.29	0.41	-1764	9923	9636	9293	9006	8663	9780	9150	11	2800	100	6540	10	1	10773818	1000	-122.11	1.70	12	0.09	-76.00	5447.00	11860	20240214	-21.75	3620	20241209	156.35	11800	-21.36	20250210	4580	102.62	20250102	11800	-21.36	20250210	3620	156.35	20241209	3.35	N	317830	100	10 억	44434	N	N	N	N
34	20250224	161156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	-50	5	-0.53	3171698050	342663	134.68	9060	9580	8950	12220	6580	9400	9255.88	0.45	-4137	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	1007	-123.03	1.72	12	3.18	-76.00	5447.00	11860	20240214	-21.16	3620	20241209	158.29	11800	-20.76	20250210	4580	104.15	20250102	11800	-20.76	20250210	3620	158.29	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
35	20250224	151156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-100	5	-1.06	3107865770	335828	131.99	9060	9580	8950	12220	6580	9400	9254.34	0.45	-5183	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	1002	-122.37	1.71	12	3.12	-76.00	5447.00	11860	20240214	-21.59	3620	20241209	156.91	11800	-21.19	20250210	4580	103.06	20250102	11800	-21.19	20250210	3620	156.91	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
36	20250224	141154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-130	5	-1.38	2846227340	307648	120.92	9060	9580	8950	12220	6580	9400	9251.57	0.45	-6113	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	999	-121.97	1.70	12	2.86	-76.00	5447.00	11860	20240214	-21.84	3620	20241209	156.08	11800	-21.44	20250210	4580	102.40	20250102	11800	-21.44	20250210	3620	156.08	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
37	20250224	131156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-20	5	-0.21	2699028170	291814	114.69	9060	9580	8950	12220	6580	9400	9249.14	0.45	-5768	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	1011	-123.42	1.72	12	2.71	-76.00	5447.00	11860	20240214	-20.91	3620	20241209	159.12	11800	-20.51	20250210	4580	104.80	20250102	11800	-20.51	20250210	3620	159.12	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
38	20250224	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-80	5	-0.85	2589689160	280104	110.09	9060	9580	8950	12220	6580	9400	9245.46	0.45	-4404	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	1004	-122.63	1.71	12	2.60	-76.00	5447.00	11860	20240214	-21.42	3620	20241209	157.46	11800	-21.02	20250210	4580	103.49	20250102	11800	-21.02	20250210	3620	157.46	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
39	20250224	111150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	30	2	0.32	1665932430	182073	71.56	9060	9500	8950	12220	6580	9400	9149.80	0.45	-2986	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	1016	-124.08	1.73	12	1.69	-76.00	5447.00	11860	20240214	-20.49	3620	20241209	160.50	11800	-20.08	20250210	4580	105.90	20250102	11800	-20.08	20250210	3620	160.50	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
40	20250224	101150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-450	5	-4.79	901362570	99423	39.08	9060	9230	8950	12220	6580	9400	9065.94	0.45	4028	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	964	-117.76	1.64	12	0.92	-76.00	5447.00	11860	20240214	-24.54	3620	20241209	147.24	11800	-24.15	20250210	4580	95.41	20250102	11800	-24.15	20250210	3620	147.24	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
41	20250224	091157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-270	5	-2.87	279619360	30671	12.05	9060	9230	9060	12220	6580	9400	9116.73	0.45	1402	9940	9670	9480	9210	9020	9805	9345	11	2820	100	6580	10	1	10773818	984	-120.13	1.68	12	0.28	-76.00	5447.00	11860	20240214	-23.02	3620	20241209	152.21	11800	-22.63	20250210	4580	99.34	20250102	11800	-22.63	20250210	3620	152.21	20241209	3.19	N	317830	100	10 억	48661	N	N	N	N
42	20250221	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-60	5	-0.63	2389538130	250296	73.72	9360	9750	9290	12290	6630	9460	9547.75	0.69	-25925	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1013	-123.68	1.73	12	2.32	-76.00	5447.00	11860	20240214	-20.74	3620	20241209	159.67	11800	-20.34	20250210	4580	105.24	20250102	11800	-20.34	20250210	3620	159.67	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
43	20250221	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	-30	5	-0.32	2241180470	234513	69.07	9360	9750	9290	12290	6630	9460	9556.79	0.69	-26718	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1016	-124.08	1.73	12	2.18	-76.00	5447.00	11860	20240214	-20.49	3620	20241209	160.50	11800	-20.08	20250210	4580	105.90	20250102	11800	-20.08	20250210	3620	160.50	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
44	20250221	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	20	2	0.21	2013113920	210372	61.96	9360	9750	9290	12290	6630	9460	9569.36	0.69	-30268	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1021	-124.74	1.74	12	1.95	-76.00	5447.00	11860	20240214	-20.07	3620	20241209	161.88	11800	-19.66	20250210	4580	106.99	20250102	11800	-19.66	20250210	3620	161.88	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
45	20250221	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	60	2	0.63	1773483670	185052	54.50	9360	9750	9290	12290	6630	9460	9583.78	0.69	-26896	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1026	-125.26	1.75	12	1.72	-76.00	5447.00	11860	20240214	-19.73	3620	20241209	162.98	11800	-19.32	20250210	4580	107.86	20250102	11800	-19.32	20250210	3620	162.98	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
46	20250221	121151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	120	2	1.27	1592096380	165983	48.88	9360	9750	9290	12290	6630	9460	9592.01	0.69	-24860	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1032	-126.05	1.76	12	1.54	-76.00	5447.00	11860	20240214	-19.22	3620	20241209	164.64	11800	-18.81	20250210	4580	109.17	20250102	11800	-18.81	20250210	3620	164.64	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
47	20250221	111146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	150	2	1.59	1235304650	128980	37.99	9360	9750	9290	12290	6630	9460	9577.59	0.69	-10071	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1035	-126.45	1.76	12	1.20	-76.00	5447.00	11860	20240214	-18.97	3620	20241209	165.47	11800	-18.56	20250210	4580	109.83	20250102	11800	-18.56	20250210	3620	165.47	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
48	20250221	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	60	2	0.63	863524640	90175	26.56	9360	9750	9290	12290	6630	9460	9576.24	0.69	-10398	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1026	-125.26	1.75	12	0.84	-76.00	5447.00	11860	20240214	-19.73	3620	20241209	162.98	11800	-19.32	20250210	4580	107.86	20250102	11800	-19.32	20250210	3620	162.98	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
49	20250221	091152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	200	2	2.11	320829050	33563	9.88	9360	9670	9290	12290	6630	9460	9559.34	0.69	-816	10320	9890	9670	9240	9020	9780	9130	11	2830	100	6620	10	1	10773818	1041	-127.11	1.77	12	0.31	-76.00	5447.00	11860	20240214	-18.55	3620	20241209	166.85	11800	-18.14	20250210	4580	110.92	20250102	11800	-18.14	20250210	3620	166.85	20241209	3.10	N	317830	100	10 억	74663	N	N	N	N
50	20250220	161140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-660	5	-6.52	3248797560	334708	48.57	10040	10100	9450	13150	7090	10120	9706.42	0.54	16674	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1019	-124.47	1.74	12	3.11	-76.00	5447.00	11860	20240214	-20.24	3620	20241209	161.33	11800	-19.83	20250210	4580	106.55	20250102	11800	-19.83	20250210	3620	161.33	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
51	20250220	151147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-650	5	-6.42	3085491680	317460	46.07	10040	10100	9450	13150	7090	10120	9719.10	0.54	14552	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1020	-124.61	1.74	12	2.95	-76.00	5447.00	11860	20240214	-20.15	3620	20241209	161.60	11800	-19.75	20250210	4580	106.77	20250102	11800	-19.75	20250210	3620	161.60	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
52	20250220	141146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	-570	5	-5.63	2665919270	273281	39.66	10040	10100	9500	13150	7090	10120	9755.01	0.54	15846	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1029	-125.66	1.75	12	2.54	-76.00	5447.00	11860	20240214	-19.48	3620	20241209	163.81	11800	-19.07	20250210	4580	108.52	20250102	11800	-19.07	20250210	3620	163.81	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
53	20250220	131143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-540	5	-5.34	2410040630	246499	35.77	10040	10100	9500	13150	7090	10120	9776.85	0.54	26300	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1032	-126.05	1.76	12	2.29	-76.00	5447.00	11860	20240214	-19.22	3620	20241209	164.64	11800	-18.81	20250210	4580	109.17	20250102	11800	-18.81	20250210	3620	164.64	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
54	20250220	121144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	-500	5	-4.94	1743310610	176839	25.66	10040	10100	9600	13150	7090	10120	9857.93	0.54	-4940	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1036	-126.58	1.77	12	1.64	-76.00	5447.00	11860	20240214	-18.89	3620	20241209	165.75	11800	-18.47	20250210	4580	110.04	20250102	11800	-18.47	20250210	3620	165.75	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
55	20250220	111143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	-240	5	-2.37	1276698180	128976	18.72	10040	10100	9800	13150	7090	10120	9898.44	0.54	-6505	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1064	-130.00	1.81	12	1.20	-76.00	5447.00	11860	20240214	-16.69	3620	20241209	172.93	11800	-16.27	20250210	4580	115.72	20250102	11800	-16.27	20250210	3620	172.93	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
56	20250220	101144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-270	5	-2.67	1115333700	112602	16.34	10040	10100	9800	13150	7090	10120	9904.77	0.54	-9333	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1061	-129.61	1.81	12	1.05	-76.00	5447.00	11860	20240214	-16.95	3620	20241209	172.10	11800	-16.53	20250210	4580	115.07	20250102	11800	-16.53	20250210	3620	172.10	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
57	20250220	091147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9900	-220	5	-2.17	423879900	42711	6.20	10040	10100	9840	13150	7090	10120	9923.60	0.54	-5203	10986	10552	10276	9842	9566	10415	9705	11	3030	100	7080	10	1	10773818	1067	-130.26	1.82	12	0.40	-76.00	5447.00	11860	20240214	-16.53	3620	20241209	173.48	11800	-16.10	20250210	4580	116.16	20250102	11800	-16.10	20250210	3620	173.48	20241209	2.98	N	317830	100	10 억	57798	N	N	N	N
58	20250219	161139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-460	5	-4.35	7005937640	682644	13.88	10660	10710	10000	13750	7410	10580	10262.35	0.93	-45679	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1090	-133.16	1.86	12	6.34	-76.00	5447.00	11860	20240214	-14.67	3620	20241209	179.56	11800	-14.24	20250210	4580	120.96	20250102	11800	-14.24	20250210	3620	179.56	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
59	20250219	151143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10100	-480	5	-4.54	6693544270	651718	13.25	10660	10710	10000	13750	7410	10580	10269.96	0.93	-46916	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1088	-132.89	1.85	12	6.05	-76.00	5447.00	11860	20240214	-14.84	3620	20241209	179.01	11800	-14.41	20250210	4580	120.52	20250102	11800	-14.41	20250210	3620	179.01	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
60	20250219	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	-380	5	-3.59	6230113950	606121	12.33	10660	10710	10000	13750	7410	10580	10277.98	0.93	-51713	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1099	-134.21	1.87	12	5.63	-76.00	5447.00	11860	20240214	-14.00	3620	20241209	181.77	11800	-13.56	20250210	4580	122.71	20250102	11800	-13.56	20250210	3620	181.77	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
61	20250219	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10180	-400	5	-3.78	5503276500	534997	10.88	10660	10710	10000	13750	7410	10580	10285.80	0.93	-40548	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1097	-133.95	1.87	12	4.97	-76.00	5447.00	11860	20240214	-14.17	3620	20241209	181.22	11800	-13.73	20250210	4580	122.27	20250102	11800	-13.73	20250210	3620	181.22	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
62	20250219	121139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10100	-480	5	-4.54	5009890370	486437	9.89	10660	10710	10000	13750	7410	10580	10298.36	0.93	-27021	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1088	-132.89	1.85	12	4.51	-76.00	5447.00	11860	20240214	-14.84	3620	20241209	179.01	11800	-14.41	20250210	4580	120.52	20250102	11800	-14.41	20250210	3620	179.01	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
63	20250219	111140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10090	-490	5	-4.63	4674885050	453204	9.22	10660	10710	10000	13750	7410	10580	10314.39	0.93	-24572	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1087	-132.76	1.85	12	4.21	-76.00	5447.00	11860	20240214	-14.92	3620	20241209	178.73	11800	-14.49	20250210	4580	120.31	20250102	11800	-14.49	20250210	3620	178.73	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
64	20250219	101140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	-460	5	-4.35	3735014480	359837	7.32	10660	10710	10110	13750	7410	10580	10378.97	0.93	-8308	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1090	-133.16	1.86	12	3.34	-76.00	5447.00	11860	20240214	-14.67	3620	20241209	179.56	11800	-14.24	20250210	4580	120.96	20250102	11800	-14.24	20250210	3620	179.56	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
65	20250219	091142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10310	-270	5	-2.55	1879474840	179428	3.65	10660	10710	10260	13750	7410	10580	10474.00	0.93	8665	12493	11536	10483	9526	8473	12015	10005	11	3170	100	7400	10	1	10773818	1111	-135.66	1.89	12	1.67	-76.00	5447.00	11860	20240214	-13.07	3620	20241209	184.81	11800	-12.63	20250210	4580	125.11	20250102	11800	-12.63	20250210	3620	184.81	20241209	2.94	N	317830	100	10 억	100197	N	N	N	N
66	20250218	161134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10580	1160	2	12.31	52138102450	4882200	1472.99	9550	11440	9430	12240	6600	9420	10679.29	0.23	78873	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1140	-139.21	1.94	12	45.32	-76.00	5447.00	11860	20240214	-10.79	3620	20241209	192.27	11800	-10.34	20250210	4580	131.00	20250102	11800	-10.34	20250210	3620	192.27	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
67	20250218	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10530	1110	2	11.78	51437042490	4815906	1452.99	9550	11440	9430	12240	6600	9420	10680.66	0.23	82417	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1134	-138.55	1.93	12	44.70	-76.00	5447.00	11860	20240214	-11.21	3620	20241209	190.88	11800	-10.76	20250210	4580	129.91	20250102	11800	-10.76	20250210	3620	190.88	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
68	20250218	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10720	1300	2	13.80	48002302750	4491358	1355.07	9550	11440	9430	12240	6600	9420	10687.71	0.23	57087	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1155	-141.05	1.97	12	41.69	-76.00	5447.00	11860	20240214	-9.61	3620	20241209	196.13	11800	-9.15	20250210	4580	134.06	20250102	11800	-9.15	20250210	3620	196.13	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
69	20250218	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10590	1170	2	12.42	23517678530	2271129	685.21	9550	10900	9430	12240	6600	9420	10355.07	0.23	10795	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1141	-139.34	1.94	12	21.08	-76.00	5447.00	11860	20240214	-10.71	3620	20241209	192.54	11800	-10.25	20250210	4580	131.22	20250102	11800	-10.25	20250210	3620	192.54	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
70	20250218	121138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10040	620	2	6.58	10181302740	1018019	307.14	9550	10360	9430	12240	6600	9420	10001.10	0.23	31485	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1082	-132.11	1.84	12	9.45	-76.00	5447.00	11860	20240214	-15.35	3620	20241209	177.35	11800	-14.92	20250210	4580	119.21	20250102	11800	-14.92	20250210	3620	177.35	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
71	20250218	111135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	700	2	7.43	9092871410	909341	274.35	9550	10360	9430	12240	6600	9420	9999.42	0.23	38025	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1090	-133.16	1.86	12	8.44	-76.00	5447.00	11860	20240214	-14.67	3620	20241209	179.56	11800	-14.24	20250210	4580	120.96	20250102	11800	-14.24	20250210	3620	179.56	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
72	20250218	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	530	2	5.63	4100056780	416475	125.65	9550	10090	9430	12240	6600	9420	9844.68	0.23	30320	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1072	-130.92	1.83	12	3.87	-76.00	5447.00	11860	20240214	-16.10	3620	20241209	174.86	11800	-15.68	20250210	4580	117.25	20250102	11800	-15.68	20250210	3620	174.86	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
73	20250218	091138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	80	2	0.85	526993630	54722	16.51	9550	9780	9430	12240	6600	9420	9630.44	0.23	-2675	10053	9736	9433	9116	8813	9585	8965	11	2820	100	6590	10	1	10773818	1024	-125.00	1.74	12	0.51	-76.00	5447.00	11860	20240214	-19.90	3620	20241209	162.43	11800	-19.49	20250210	4580	107.42	20250102	11800	-19.49	20250210	3620	162.43	20241209	2.85	N	317830	100	10 억	25081	N	N	N	N
74	20250217	161135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	-70	5	-0.74	3105851450	328472	74.03	9510	9750	9130	12330	6650	9490	9455.52	0.20	3296	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1015	-123.95	1.73	12	3.05	-76.00	5447.00	11860	20240214	-20.57	3620	20241209	160.22	11800	-20.17	20250210	4580	105.68	20250102	11800	-20.17	20250210	3620	160.22	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
75	20250217	151133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	-50	5	-0.53	2963327920	313336	70.62	9510	9750	9130	12330	6650	9490	9457.33	0.20	113	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1017	-124.21	1.73	12	2.91	-76.00	5447.00	11860	20240214	-20.40	3620	20241209	160.77	11800	-20.00	20250210	4580	106.11	20250102	11800	-20.00	20250210	3620	160.77	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
76	20250217	141131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	10	2	0.11	2735455490	289265	65.20	9510	9750	9130	12330	6650	9490	9456.55	0.20	-2357	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1024	-125.00	1.74	12	2.68	-76.00	5447.00	11860	20240214	-19.90	3620	20241209	162.43	11800	-19.49	20250210	4580	107.42	20250102	11800	-19.49	20250210	3620	162.43	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
77	20250217	131137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	-10	5	-0.11	2565891390	271380	61.16	9510	9750	9130	12330	6650	9490	9454.95	0.20	-4816	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1021	-124.74	1.74	12	2.52	-76.00	5447.00	11860	20240214	-20.07	3620	20241209	161.88	11800	-19.66	20250210	4580	106.99	20250102	11800	-19.66	20250210	3620	161.88	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
78	20250217	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	40	2	0.42	2405356660	254502	57.36	9510	9750	9130	12330	6650	9490	9451.20	0.20	-3710	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1027	-125.39	1.75	12	2.36	-76.00	5447.00	11860	20240214	-19.65	3620	20241209	163.26	11800	-19.24	20250210	4580	108.08	20250102	11800	-19.24	20250210	3620	163.26	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
79	20250217	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	-60	5	-0.63	2098664700	222266	50.10	9510	9750	9130	12330	6650	9490	9442.09	0.20	-5821	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1016	-124.08	1.73	12	2.06	-76.00	5447.00	11860	20240214	-20.49	3620	20241209	160.50	11800	-20.08	20250210	4580	105.90	20250102	11800	-20.08	20250210	3620	160.50	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
80	20250217	101131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	170	2	1.79	1723541710	182828	41.21	9510	9750	9130	12330	6650	9490	9427.06	0.20	-9198	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	1041	-127.11	1.77	12	1.70	-76.00	5447.00	11860	20240214	-18.55	3620	20241209	166.85	11800	-18.14	20250210	4580	110.92	20250102	11800	-18.14	20250210	3620	166.85	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
81	20250217	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-330	5	-3.48	359363260	38792	8.74	9510	9510	9150	12330	6650	9490	9262.74	0.20	-3342	10216	9852	9576	9212	8936	9715	9075	11	2840	100	6640	10	1	10773818	987	-120.53	1.68	12	0.36	-76.00	5447.00	11860	20240214	-22.77	3620	20241209	153.04	11800	-22.37	20250210	4580	100.00	20250102	11800	-22.37	20250210	3620	153.04	20241209	2.93	N	317830	100	10 억	21807	N	N	N	N
82	20250214	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	0	3	0.00	4229085790	436959	61.33	9500	9940	9300	12330	6650	9490	9678.84	0.25	-5474	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1022	-124.87	1.74	12	4.06	-76.00	5447.00	11860	20240214	-19.98	3620	20241209	162.15	11800	-19.58	20250210	4580	107.21	20250102	11860	-19.98	20240214	3620	162.15	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
83	20250214	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	140	2	1.48	3964003720	409200	57.44	9500	9940	9300	12330	6650	9490	9687.21	0.25	-7604	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1038	-126.71	1.77	12	3.80	-76.00	5447.00	11860	20240214	-18.80	3620	20241209	166.02	11800	-18.39	20250210	4580	110.26	20250102	11860	-18.80	20240214	3620	166.02	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
84	20250214	141126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	130	2	1.37	3664150350	377863	53.04	9500	9940	9300	12330	6650	9490	9697.04	0.25	-8910	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1036	-126.58	1.77	12	3.51	-76.00	5447.00	11860	20240214	-18.89	3620	20241209	165.75	11800	-18.47	20250210	4580	110.04	20250102	11860	-18.89	20240214	3620	165.75	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
85	20250214	131129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	170	2	1.79	3419095780	352441	49.47	9500	9940	9300	12330	6650	9490	9701.20	0.25	-9798	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1041	-127.11	1.77	12	3.27	-76.00	5447.00	11860	20240214	-18.55	3620	20241209	166.85	11800	-18.14	20250210	4580	110.92	20250102	11860	-18.55	20240214	3620	166.85	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
86	20250214	121126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	240	2	2.53	3084423990	317884	44.62	9500	9940	9300	12330	6650	9490	9703.00	0.25	-10822	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1048	-128.03	1.79	12	2.95	-76.00	5447.00	11860	20240214	-17.96	3620	20241209	168.78	11800	-17.54	20250210	4580	112.45	20250102	11860	-17.96	20240214	3620	168.78	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
87	20250214	111122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-30	5	-0.32	2472166000	254682	35.75	9500	9940	9300	12330	6650	9490	9706.89	0.25	-11406	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1019	-124.47	1.74	12	2.36	-76.00	5447.00	11860	20240214	-20.24	3620	20241209	161.33	11800	-19.83	20250210	4580	106.55	20250102	11860	-20.24	20240214	3620	161.33	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
88	20250214	101123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	0	3	0.00	2321925070	238868	33.53	9500	9940	9300	12330	6650	9490	9720.56	0.25	-10094	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1022	-124.87	1.74	12	2.22	-76.00	5447.00	11860	20240214	-19.98	3620	20241209	162.15	11800	-19.58	20250210	4580	107.21	20250102	11860	-19.98	20240214	3620	162.15	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
89	20250214	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9880	390	2	4.11	579004220	60171	8.45	9500	9900	9300	12330	6650	9490	9622.69	0.25	-5385	10223	9856	9403	9036	8583	10040	9220	11	2840	100	6640	10	1	10773818	1064	-130.00	1.81	12	0.56	-76.00	5447.00	11860	20240214	-16.69	3620	20241209	172.93	11800	-16.27	20250210	4580	115.72	20250102	11860	-16.69	20240214	3620	172.93	20241209	3.16	N	317830	100	10 억	27275	N	N	N	N
90	20250213	161117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	250	2	2.71	6588482650	702739	139.08	9160	9770	8950	12010	6470	9240	9375.24	0.44	-20656	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	1022	-124.87	1.74	12	6.52	-76.00	5447.00	11860	20240214	-19.98	3620	20241209	162.15	11800	-19.58	20250210	4580	107.21	20250102	11860	-19.98	20240214	3620	162.15	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
91	20250213	151118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	250	2	2.71	6462442740	689475	136.46	9160	9770	8950	12010	6470	9240	9373.00	0.44	-19720	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	1022	-124.87	1.74	12	6.40	-76.00	5447.00	11860	20240214	-19.98	3620	20241209	162.15	11800	-19.58	20250210	4580	107.21	20250102	11860	-19.98	20240214	3620	162.15	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
92	20250213	141114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	270	2	2.92	5137460480	551681	109.19	9160	9760	8950	12010	6470	9240	9312.38	0.44	-31794	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	1025	-125.13	1.75	12	5.12	-76.00	5447.00	11860	20240214	-19.81	3620	20241209	162.71	11800	-19.41	20250210	4580	107.64	20250102	11860	-19.81	20240214	3620	162.71	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
93	20250213	131116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-140	5	-1.52	2957047950	323147	63.96	9160	9430	8950	12010	6470	9240	9150.77	0.44	-10325	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	980	-119.74	1.67	12	3.00	-76.00	5447.00	11860	20240214	-23.27	3620	20241209	151.38	11800	-22.88	20250210	4580	98.69	20250102	11860	-23.27	20240214	3620	151.38	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
94	20250213	121114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-100	5	-1.08	2785533710	304373	60.24	9160	9430	8950	12010	6470	9240	9151.70	0.44	-3922	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	985	-120.26	1.68	12	2.83	-76.00	5447.00	11860	20240214	-22.93	3620	20241209	152.49	11800	-22.54	20250210	4580	99.56	20250102	11860	-22.93	20240214	3620	152.49	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
95	20250213	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	20	2	0.22	2499116590	273184	54.07	9160	9430	8950	12010	6470	9240	9148.09	0.44	-6838	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	998	-121.84	1.70	12	2.54	-76.00	5447.00	11860	20240214	-21.92	3620	20241209	155.80	11800	-21.53	20250210	4580	102.18	20250102	11860	-21.92	20240214	3620	155.80	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
96	20250213	101114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-120	5	-1.30	1613006170	177271	35.08	9160	9340	8950	12010	6470	9240	9099.06	0.44	14258	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	983	-120.00	1.67	12	1.65	-76.00	5447.00	11860	20240214	-23.10	3620	20241209	151.93	11800	-22.71	20250210	4580	99.13	20250102	11860	-23.10	20240214	3620	151.93	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
97	20250213	091109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-30	5	-0.32	490794930	53379	10.56	9160	9340	9110	12010	6470	9240	9194.49	0.44	6911	10420	9830	9510	8920	8600	9670	8760	11	2770	100	6460	10	1	10773818	992	-121.18	1.69	12	0.50	-76.00	5447.00	11860	20240214	-22.34	3620	20241209	154.42	11800	-21.95	20250210	4580	101.09	20250102	11860	-22.34	20240214	3620	154.42	20241209	2.96	N	317830	100	10 억	47872	N	N	N	N
98	20250212	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-870	5	-8.61	4686301750	496817	65.98	10100	10100	9190	13140	7080	10110	9432.00	0.20	25725	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	996	-121.58	1.70	12	4.61	-76.00	5447.00	11860	20240214	-22.09	3620	20241209	155.25	11800	-21.69	20250210	4580	101.75	20250102	11860	-22.09	20240214	3620	155.25	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
99	20250212	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-860	5	-8.51	4536682710	480641	63.83	10100	10100	9190	13140	7080	10110	9437.46	0.20	22651	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	997	-121.71	1.70	12	4.46	-76.00	5447.00	11860	20240214	-22.01	3620	20241209	155.52	11800	-21.61	20250210	4580	101.97	20250102	11860	-22.01	20240214	3620	155.52	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
100	20250212	141106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9290	-820	5	-8.11	4013267470	423909	56.30	10100	10100	9200	13140	7080	10110	9465.81	0.20	7314	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1001	-122.24	1.71	12	3.93	-76.00	5447.00	11860	20240214	-21.67	3620	20241209	156.63	11800	-21.27	20250210	4580	102.84	20250102	11860	-21.67	20240214	3620	156.63	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
101	20250212	131110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	-780	5	-7.72	3541327720	373034	49.54	10100	10100	9270	13140	7080	10110	9491.70	0.20	-2144	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1005	-122.76	1.71	12	3.46	-76.00	5447.00	11860	20240214	-21.33	3620	20241209	157.73	11800	-20.93	20250210	4580	103.71	20250102	11860	-21.33	20240214	3620	157.73	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
102	20250212	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-740	5	-7.32	3360786000	353734	46.98	10100	10100	9270	13140	7080	10110	9499.21	0.20	-2016	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1010	-123.29	1.72	12	3.28	-76.00	5447.00	11860	20240214	-20.99	3620	20241209	158.84	11800	-20.59	20250210	4580	104.59	20250102	11860	-20.99	20240214	3620	158.84	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
103	20250212	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-710	5	-7.02	2981548480	313468	41.63	10100	10100	9270	13140	7080	10110	9509.63	0.20	10831	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1013	-123.68	1.73	12	2.91	-76.00	5447.00	11860	20240214	-20.74	3620	20241209	159.67	11800	-20.34	20250210	4580	105.24	20250102	11860	-20.74	20240214	3620	159.67	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
104	20250212	101058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-730	5	-7.22	2557829950	268376	35.64	10100	10100	9270	13140	7080	10110	9528.67	0.20	13926	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1011	-123.42	1.72	12	2.49	-76.00	5447.00	11860	20240214	-20.91	3620	20241209	159.12	11800	-20.51	20250210	4580	104.80	20250102	11860	-20.91	20240214	3620	159.12	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
105	20250212	091018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-530	5	-5.24	633973590	64591	8.58	10100	10100	9580	13140	7080	10110	9810.71	0.20	-3453	10736	10422	10236	9922	9736	10330	9830	11	3030	100	7070	10	1	10773818	1032	-126.05	1.76	12	0.60	-76.00	5447.00	11860	20240214	-19.22	3620	20241209	164.64	11800	-18.81	20250210	4580	109.17	20250102	11860	-19.22	20240214	3620	164.64	20241209	3.16	N	317830	100	10 억	22061	N	N	N	N
106	20250211	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10110	-460	5	-4.35	7658462440	745174	17.43	10430	10550	10050	13740	7400	10570	10276.43	0.50	-34061	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1089	-133.03	1.86	12	6.92	-76.00	5447.00	11860	20240214	-14.76	3620	20241209	179.28	11800	-14.32	20250210	4580	120.74	20250102	11860	-14.76	20240214	3620	179.28	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
107	20250211	151109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10090	-480	5	-4.54	7460284680	725579	16.97	10430	10550	10050	13740	7400	10570	10280.48	0.50	-33985	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1087	-132.76	1.85	12	6.73	-76.00	5447.00	11860	20240214	-14.92	3620	20241209	178.73	11800	-14.49	20250210	4580	120.31	20250102	11860	-14.92	20240214	3620	178.73	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
108	20250211	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10270	-300	5	-2.84	6644575660	645317	15.09	10430	10550	10050	13740	7400	10570	10295.16	0.50	-29836	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1106	-135.13	1.89	12	5.99	-76.00	5447.00	11860	20240214	-13.41	3620	20241209	183.70	11800	-12.97	20250210	4580	124.24	20250102	11860	-13.41	20240214	3620	183.70	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
109	20250211	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10240	-330	5	-3.12	5809472820	564696	13.20	10430	10470	10050	13740	7400	10570	10286.08	0.50	-32566	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1103	-134.74	1.88	12	5.24	-76.00	5447.00	11860	20240214	-13.66	3620	20241209	182.87	11800	-13.22	20250210	4580	123.58	20250102	11860	-13.66	20240214	3620	182.87	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
110	20250211	121107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10240	-330	5	-3.12	5458198660	530237	12.40	10430	10470	10050	13740	7400	10570	10292.11	0.50	-34155	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1103	-134.74	1.88	12	4.92	-76.00	5447.00	11860	20240214	-13.66	3620	20241209	182.87	11800	-13.22	20250210	4580	123.58	20250102	11860	-13.66	20240214	3620	182.87	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
111	20250211	111108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10400	-170	5	-1.61	4994450160	485310	11.35	10430	10470	10050	13740	7400	10570	10289.30	0.50	-34280	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1120	-136.84	1.91	12	4.50	-76.00	5447.00	11860	20240214	-12.31	3620	20241209	187.29	11800	-11.86	20250210	4580	127.07	20250102	11860	-12.31	20240214	3620	187.29	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
112	20250211	101108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10220	-350	5	-3.31	3594134010	349346	8.17	10430	10440	10050	13740	7400	10570	10285.42	0.50	-17540	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1101	-134.47	1.88	12	3.24	-76.00	5447.00	11860	20240214	-13.83	3620	20241209	182.32	11800	-13.39	20250210	4580	123.14	20250102	11860	-13.83	20240214	3620	182.32	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
113	20250211	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10380	-190	5	-1.80	1318286900	126931	2.97	10430	10440	10300	13740	7400	10570	10380.80	0.50	2802	12616	11592	10776	9752	8936	12105	10265	11	3170	100	7390	10	1	10773818	1118	-136.58	1.91	12	1.18	-76.00	5447.00	11860	20240214	-12.48	3620	20241209	186.74	11800	-12.03	20250210	4580	126.64	20250102	11860	-12.48	20240214	3620	186.74	20241209	3.15	N	317830	100	10 억	53737	N	N	N	N
114	20250210	161101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10570	610	2	6.12	46259703670	4255060	182.56	10220	11800	9960	12940	6980	9960	10872.21	0.01	51875	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1139	-139.08	1.94	12	39.49	-76.00	5447.00	11860	20240214	-10.88	3620	20241209	191.99	11800	-10.42	20250210	4580	130.79	20250102	11860	-10.88	20240214	3620	191.99	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
115	20250210	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10610	650	2	6.53	45840177300	4215349	180.86	10220	11800	9960	12940	6980	9960	10874.98	0.01	49103	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1143	-139.61	1.95	12	39.13	-76.00	5447.00	11860	20240214	-10.54	3620	20241209	193.09	11800	-10.08	20250210	4580	131.66	20250102	11860	-10.54	20240214	3620	193.09	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
116	20250210	141100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10770	810	2	8.13	43221041590	3969008	170.29	10220	11800	9960	12940	6980	9960	10890.06	0.01	31521	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1160	-141.71	1.98	12	36.84	-76.00	5447.00	11860	20240214	-9.19	3620	20241209	197.51	11800	-8.73	20250210	4580	135.15	20250102	11860	-9.19	20240214	3620	197.51	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
117	20250210	131103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10650	690	2	6.93	24269399510	2287742	98.15	10220	11190	9960	12940	6980	9960	10608.97	0.01	15513	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1147	-140.13	1.96	12	21.23	-76.00	5447.00	11860	20240214	-10.20	3620	20241209	194.20	11190	-4.83	20250210	4580	132.53	20250102	11860	-10.20	20240214	3620	194.20	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
118	20250210	121057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10390	430	2	4.32	22326770490	2104531	90.29	10220	11190	9960	12940	6980	9960	10609.47	0.01	4126	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1119	-136.71	1.91	12	19.53	-76.00	5447.00	11860	20240214	-12.39	3620	20241209	187.02	11190	-7.15	20250210	4580	126.86	20250102	11860	-12.39	20240214	3620	187.02	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
119	20250210	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10620	660	2	6.63	19387495430	1826956	78.38	10220	11190	9960	12940	6980	9960	10612.56	0.01	9344	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1144	-139.74	1.95	12	16.96	-76.00	5447.00	11860	20240214	-10.46	3620	20241209	193.37	11190	-5.09	20250210	4580	131.88	20250102	11860	-10.46	20240214	3620	193.37	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
120	20250210	101053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10120	160	2	1.61	4547905640	449295	19.28	10220	10340	9960	12940	6980	9960	10122.98	0.01	302	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1090	-133.16	1.86	12	4.17	-76.00	5447.00	11860	20240214	-14.67	3620	20241209	179.56	10880	-6.99	20250206	4580	120.96	20250102	11860	-14.67	20240214	3620	179.56	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
121	20250210	091051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10090	130	2	1.31	1570468930	154909	6.65	10220	10230	10050	12940	6980	9960	10140.13	0.01	11968	10960	10460	10000	9500	9040	10710	9750	11	2980	100	6970	10	1	10773818	1087	-132.76	1.85	12	1.44	-76.00	5447.00	11860	20240214	-14.92	3620	20241209	178.73	10880	-7.26	20250206	4580	120.31	20250102	11860	-14.92	20240214	3620	178.73	20241209	2.87	N	317830	100	10 억	1523	N	N	N	N
122	20250207	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9960	380	2	3.97	23347167320	2315850	38.84	9540	10500	9540	12450	6710	9580	10082.38	1.11	-118655	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1073	-131.05	1.83	12	21.50	-76.00	5447.00	11860	20240214	-16.02	3620	20241209	175.14	10880	-8.46	20250206	4580	117.47	20250102	11860	-16.02	20240214	3620	175.14	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
123	20250207	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9710	130	2	1.36	22675014530	2247896	37.70	9540	10500	9540	12450	6710	9580	10087.89	1.11	-115443	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1046	-127.76	1.78	12	20.86	-76.00	5447.00	11860	20240214	-18.13	3620	20241209	168.23	10880	-10.75	20250206	4580	112.01	20250102	11860	-18.13	20240214	3620	168.23	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
124	20250207	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	200	2	2.09	21723873520	2149952	36.06	9540	10500	9540	12450	6710	9580	10105.09	1.11	-116897	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1054	-128.68	1.80	12	19.96	-76.00	5447.00	11860	20240214	-17.54	3620	20241209	170.17	10880	-10.11	20250206	4580	113.54	20250102	11860	-17.54	20240214	3620	170.17	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
125	20250207	131040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	280	2	2.92	20705347660	2045785	34.31	9540	10500	9540	12450	6710	9580	10121.77	1.11	-113793	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1062	-129.74	1.81	12	18.99	-76.00	5447.00	11860	20240214	-16.86	3620	20241209	172.38	10880	-9.38	20250206	4580	115.28	20250102	11860	-16.86	20240214	3620	172.38	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
126	20250207	121038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9950	370	2	3.86	19869081210	1961529	32.90	9540	10500	9540	12450	6710	9580	10130.23	1.11	-112028	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1072	-130.92	1.83	12	18.21	-76.00	5447.00	11860	20240214	-16.10	3620	20241209	174.86	10880	-8.55	20250206	4580	117.25	20250102	11860	-16.10	20240214	3620	174.86	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
127	20250207	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	420	2	4.38	18237220910	1798850	30.17	9540	10500	9540	12450	6710	9580	10139.20	1.11	-118837	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1077	-131.58	1.84	12	16.70	-76.00	5447.00	11860	20240214	-15.68	3620	20241209	176.24	10880	-8.09	20250206	4580	118.34	20250102	11860	-15.68	20240214	3620	176.24	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
128	20250207	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10030	450	2	4.70	16251463410	1601344	26.86	9540	10500	9540	12450	6710	9580	10149.71	1.11	-120162	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1081	-131.97	1.84	12	14.86	-76.00	5447.00	11860	20240214	-15.43	3620	20241209	177.07	10880	-7.81	20250206	4580	119.00	20250102	11860	-15.43	20240214	3620	177.07	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
129	20250207	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10130	550	2	5.74	6223348410	615887	10.33	9540	10450	9540	12450	6710	9580	10107.26	1.11	-68748	11933	10756	9703	8526	7473	11345	9115	11	2870	100	6700	10	1	10773818	1091	-133.29	1.86	12	5.72	-76.00	5447.00	11860	20240214	-14.59	3620	20241209	179.83	10880	-6.89	20250206	4580	121.18	20250102	11860	-14.59	20240214	3620	179.83	20241209	2.58	N	317830	100	10 억	119826	N	N	N	N
130	20250206	161014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	760	2	8.62	58615024200	5913922	61.22	8840	10880	8650	11460	6180	8820	9912.99	0.24	93926	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	1032	-126.05	1.76	12	54.89	-76.00	5447.00	11860	20240214	-19.22	3620	20241209	164.64	10880	-11.95	20250206	4580	109.17	20250102	11860	-19.22	20240214	3620	164.64	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
131	20250206	151019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	730	2	8.28	56669884970	5709577	59.11	8840	10880	8650	11460	6180	8820	9926.24	0.24	69689	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	1029	-125.66	1.75	12	52.99	-76.00	5447.00	11860	20240214	-19.48	3620	20241209	163.81	10880	-12.22	20250206	4580	108.52	20250102	11860	-19.48	20240214	3620	163.81	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
132	20250206	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10790	1970	2	22.34	30051654880	3115574	32.25	8840	10820	8650	11460	6180	8820	9646.77	0.24	323	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	1162	-141.97	1.98	12	28.92	-76.00	5447.00	11860	20240214	-9.02	3620	20241209	198.07	10820	-0.28	20250206	4580	135.59	20250102	11860	-9.02	20240214	3620	198.07	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
133	20250206	131016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	130	2	1.47	7938581870	891108	9.23	8840	9090	8650	11460	6180	8820	8909.10	0.24	-23958	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	964	-117.76	1.64	12	8.27	-76.00	5447.00	11860	20240214	-24.54	3620	20241209	147.24	9800	-8.67	20250205	4580	95.41	20250102	11860	-24.54	20240214	3620	147.24	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
134	20250206	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	60	2	0.68	7150964880	803072	8.31	8840	9090	8650	11460	6180	8820	8904.97	0.24	-24066	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	957	-116.84	1.63	12	7.45	-76.00	5447.00	11860	20240214	-25.13	3620	20241209	145.30	9800	-9.39	20250205	4580	93.89	20250102	11860	-25.13	20240214	3620	145.30	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
135	20250206	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-90	5	-1.02	6807878420	764072	7.91	8840	9090	8650	11460	6180	8820	8910.51	0.24	-22481	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	941	-114.87	1.60	12	7.09	-76.00	5447.00	11860	20240214	-26.39	3620	20241209	141.16	9800	-10.92	20250205	4580	90.61	20250102	11860	-26.39	20240214	3620	141.16	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
136	20250206	101008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	100	2	1.13	5194488540	581848	6.02	8840	9090	8790	11460	6180	8820	8928.37	0.24	-18498	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	961	-117.37	1.64	12	5.40	-76.00	5447.00	11860	20240214	-24.79	3620	20241209	146.41	9800	-8.98	20250205	4580	94.76	20250102	11860	-24.79	20240214	3620	146.41	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
137	20250206	091021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	170	2	1.93	1589997990	179125	1.85	8840	8990	8790	11460	6180	8820	8877.87	0.24	-12292	10806	9812	8806	7812	6806	10310	8310	11	2640	100	6170	10	1	10773818	969	-118.29	1.65	12	1.66	-76.00	5447.00	11860	20240214	-24.20	3620	20241209	148.34	9800	-8.27	20250205	4580	96.29	20250102	11860	-24.20	20240214	3620	148.34	20241209	2.43	N	317830	100	10 억	25647	N	N	N	N
138	20250205	161004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	950	2	12.07	88685157210	9607170	1106.70	8050	9800	7800	10230	5510	7870	9231.93	0.20	4707	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	950	-116.05	1.62	12	89.17	-76.00	5447.00	11860	20240214	-25.63	3620	20241209	143.65	9800	-10.00	20250205	4580	92.58	20250102	11860	-25.63	20240214	3620	143.65	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
139	20250205	151008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	1100	2	13.98	87519633490	9475812	1091.57	8050	9800	7800	10230	5510	7870	9236.40	0.20	-5921	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	966	-118.03	1.65	12	87.95	-76.00	5447.00	11860	20240214	-24.37	3620	20241209	147.79	9800	-8.47	20250205	4580	95.85	20250102	11860	-24.37	20240214	3620	147.79	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
140	20250205	141007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	1080	2	13.72	82448609320	8915310	1027.00	8050	9800	7800	10230	5510	7870	9248.29	0.20	-6332	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	964	-117.76	1.64	12	82.75	-76.00	5447.00	11860	20240214	-24.54	3620	20241209	147.24	9800	-8.67	20250205	4580	95.41	20250102	11860	-24.54	20240214	3620	147.24	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
141	20250205	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	1190	2	15.12	77853960620	8404428	968.15	8050	9800	7800	10230	5510	7870	9263.78	0.20	-17029	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	976	-119.21	1.66	12	78.01	-76.00	5447.00	11860	20240214	-23.61	3620	20241209	150.28	9800	-7.55	20250205	4580	97.82	20250102	11860	-23.61	20240214	3620	150.28	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
142	20250205	121010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	1800	2	22.87	65498871850	7095122	817.33	8050	9750	7800	10230	5510	7870	9231.92	0.20	-20145	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	1042	-127.24	1.78	12	65.86	-76.00	5447.00	11860	20240214	-18.47	3620	20241209	167.13	9750	-0.82	20250205	4580	111.14	20250102	11860	-18.47	20240214	3620	167.13	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
143	20250205	111003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	1490	2	18.93	38578801100	4275226	492.49	8050	9720	7800	10230	5510	7870	9024.34	0.20	-16015	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	1008	-123.16	1.72	12	39.68	-76.00	5447.00	11860	20240214	-21.08	3620	20241209	158.56	9720	-3.70	20250205	4580	104.37	20250102	11860	-21.08	20240214	3620	158.56	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
144	20250205	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	350	2	4.45	4065033890	497946	57.36	8050	8350	7800	10230	5510	7870	8164.78	0.20	-4284	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	886	-108.16	1.51	12	4.62	-76.00	5447.00	11860	20240214	-30.69	3620	20241209	127.07	8950	-8.16	20250131	4580	79.48	20250102	11860	-30.69	20240214	3620	127.07	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
145	20250205	091021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	350	2	4.45	1712337110	209954	24.19	8050	8300	7800	10230	5510	7870	8158.51	0.20	2626	8570	8220	7970	7620	7370	8095	7495	11	2360	100	5500	10	1	10773818	886	-108.16	1.51	12	1.95	-76.00	5447.00	11860	20240214	-30.69	3620	20241209	127.07	8950	-8.16	20250131	4580	79.48	20250102	11860	-30.69	20240214	3620	127.07	20241209	2.39	N	317830	100	10 억	21092	N	N	N	N
146	20250204	160943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7870	-200	5	-2.48	6772480070	845431	73.56	8060	8320	7720	10490	5650	8070	8011.27	0.46	-28007	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	848	-103.55	1.44	12	7.85	-76.00	5447.00	11860	20240214	-33.64	3620	20241209	117.40	8950	-12.07	20250131	4580	71.83	20250102	11860	-33.64	20240214	3620	117.40	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
147	20250204	150956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7880	-190	5	-2.35	6509730070	812062	70.65	8060	8320	7720	10490	5650	8070	8016.11	0.46	-26829	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	849	-103.68	1.45	12	7.54	-76.00	5447.00	11860	20240214	-33.56	3620	20241209	117.68	8950	-11.96	20250131	4580	72.05	20250102	11860	-33.56	20240214	3620	117.68	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
148	20250204	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	-210	5	-2.60	5680950920	705917	61.42	8060	8320	7750	10490	5650	8070	8047.53	0.46	-21670	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	847	-103.42	1.44	12	6.55	-76.00	5447.00	11860	20240214	-33.73	3620	20241209	117.13	8950	-12.18	20250131	4580	71.62	20250102	11860	-33.73	20240214	3620	117.13	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
149	20250204	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8010	-60	5	-0.74	4297221820	534645	46.52	8060	8320	7750	10490	5650	8070	8037.35	0.46	5513	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	863	-105.39	1.47	12	4.96	-76.00	5447.00	11860	20240214	-32.46	3620	20241209	121.27	8950	-10.50	20250131	4580	74.89	20250102	11860	-32.46	20240214	3620	121.27	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
150	20250204	121008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7970	-100	5	-1.24	4120918420	512556	44.59	8060	8320	7750	10490	5650	8070	8039.77	0.46	7675	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	859	-104.87	1.46	12	4.76	-76.00	5447.00	11860	20240214	-32.80	3620	20241209	120.17	8950	-10.95	20250131	4580	74.02	20250102	11860	-32.80	20240214	3620	120.17	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
151	20250204	110949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7930	-140	5	-1.73	3770741150	468946	40.80	8060	8320	7750	10490	5650	8070	8040.71	0.46	11509	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	854	-104.34	1.46	12	4.35	-76.00	5447.00	11860	20240214	-33.14	3620	20241209	119.06	8950	-11.40	20250131	4580	73.14	20250102	11860	-33.14	20240214	3620	119.06	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
152	20250204	100953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7770	-300	5	-3.72	3401100410	422106	36.73	8060	8320	7750	10490	5650	8070	8057.37	0.46	8524	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	837	-102.24	1.43	12	3.92	-76.00	5447.00	11860	20240214	-34.49	3620	20241209	114.64	8950	-13.18	20250131	4580	69.65	20250102	11860	-34.49	20240214	3620	114.64	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N
153	20250204	090953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	220	2	2.73	933278100	114685	9.98	8060	8300	7990	10490	5650	8070	8139.50	0.46	2391	8663	8366	8123	7826	7583	8245	7705	11	2420	100	5640	10	1	10773818	893	-109.08	1.52	12	1.06	-76.00	5447.00	11860	20240214	-30.10	3620	20241209	129.01	8950	-7.37	20250131	4580	81.00	20250102	11860	-30.10	20240214	3620	129.01	20241209	2.53	N	317830	100	10 억	49519	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History