KissMeData/217820/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,-125,5,-4.62,336922570,128665,80.15,2705,2705,2580,3515,1895,2705,2618.55,0.53,0,-3290,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1224,-31.08,0.71,12,0.27,-83.00,3633.00,6620,20240219,-61.03,2030,20241210,27.09,3350,-22.99,20250221,2115,21.99,20250210,6140,-57.98,20240313,2030,27.09,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-115,5,-4.25,317434285,121126,75.46,2705,2705,2580,3515,1895,2705,2620.63,0.53,0,-2187,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1229,-31.20,0.71,12,0.26,-83.00,3633.00,6620,20240219,-60.88,2030,20241210,27.59,3350,-22.69,20250221,2115,22.46,20250210,6140,-57.82,20240313,2030,27.59,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-105,5,-3.88,281346335,107195,66.78,2705,2705,2590,3515,1895,2705,2624.55,0.53,0,-906,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1234,-31.33,0.72,12,0.23,-83.00,3633.00,6620,20240219,-60.73,2030,20241210,28.08,3350,-22.39,20250221,2115,22.93,20250210,6140,-57.65,20240313,2030,28.08,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-95,5,-3.51,255116040,97087,60.48,2705,2705,2590,3515,1895,2705,2627.63,0.53,0,1841,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1239,-31.45,0.72,12,0.20,-83.00,3633.00,6620,20240219,-60.57,2030,20241210,28.57,3350,-22.09,20250221,2115,23.40,20250210,6140,-57.49,20240313,2030,28.57,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,121035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-105,5,-3.88,215760470,81938,51.04,2705,2705,2590,3515,1895,2705,2633.13,0.53,0,925,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1234,-31.33,0.72,12,0.17,-83.00,3633.00,6620,20240219,-60.73,2030,20241210,28.08,3350,-22.39,20250221,2115,22.93,20250210,6140,-57.65,20240313,2030,28.08,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,111037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-95,5,-3.51,167344645,63362,39.47,2705,2705,2590,3515,1895,2705,2640.99,0.53,0,-2830,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1239,-31.45,0.72,12,0.13,-83.00,3633.00,6620,20240219,-60.57,2030,20241210,28.57,3350,-22.09,20250221,2115,23.40,20250210,6140,-57.49,20240313,2030,28.57,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,-50,5,-1.85,84009230,31527,19.64,2705,2705,2645,3515,1895,2705,2664.55,0.53,0,3669,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1260,-31.99,0.73,12,0.07,-83.00,3633.00,6620,20240219,-59.89,2030,20241210,30.79,3350,-20.75,20250221,2115,25.53,20250210,6140,-56.76,20240313,2030,30.79,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250228,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,-50,5,-1.85,36862285,13798,8.60,2705,2705,2645,3515,1895,2705,2671.32,0.53,0,-250,2911,2807,2746,2642,2581,2777,2612,237,810,500,1890,5,1,47454559,1260,-31.99,0.73,12,0.03,-83.00,3633.00,6620,20240219,-59.89,2030,20241210,30.79,3350,-20.75,20250221,2115,25.53,20250210,6140,-56.76,20240313,2030,30.79,20241210,0.09,N,217820,500,237 억,,250784,N,N,0,N,00,N
20250227,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-105,5,-3.74,429321700,157460,100.65,2810,2850,2685,3650,1970,2810,2726.45,0.60,0,-32611,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1284,-32.59,0.74,12,0.33,-83.00,3633.00,6960,20240216,-61.14,2030,20241210,33.25,3350,-19.25,20250221,2115,27.90,20250210,6140,-55.94,20240313,2030,33.25,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,151029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-95,5,-3.38,377612905,138379,88.46,2810,2850,2685,3650,1970,2810,2728.83,0.60,0,-27695,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1288,-32.71,0.75,12,0.29,-83.00,3633.00,6960,20240216,-60.99,2030,20241210,33.74,3350,-18.96,20250221,2115,28.37,20250210,6140,-55.78,20240313,2030,33.74,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,-110,5,-3.91,328596235,120241,76.86,2810,2850,2685,3650,1970,2810,2732.81,0.60,0,-22293,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1281,-32.53,0.74,12,0.25,-83.00,3633.00,6960,20240216,-61.21,2030,20241210,33.00,3350,-19.40,20250221,2115,27.66,20250210,6140,-56.03,20240313,2030,33.00,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,131029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-105,5,-3.74,306322380,111986,71.58,2810,2850,2685,3650,1970,2810,2735.36,0.60,0,-20101,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1284,-32.59,0.74,12,0.24,-83.00,3633.00,6960,20240216,-61.14,2030,20241210,33.25,3350,-19.25,20250221,2115,27.90,20250210,6140,-55.94,20240313,2030,33.25,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,-100,5,-3.56,273702720,99921,63.87,2810,2850,2685,3650,1970,2810,2739.19,0.60,0,-17073,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1286,-32.65,0.75,12,0.21,-83.00,3633.00,6960,20240216,-61.06,2030,20241210,33.50,3350,-19.10,20250221,2115,28.13,20250210,6140,-55.86,20240313,2030,33.50,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,-110,5,-3.91,223422610,81324,51.98,2810,2850,2695,3650,1970,2810,2747.31,0.60,0,-14902,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1281,-32.53,0.74,12,0.17,-83.00,3633.00,6960,20240216,-61.21,2030,20241210,33.00,3350,-19.40,20250221,2115,27.66,20250210,6140,-56.03,20240313,2030,33.00,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,101101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-75,5,-2.67,152583695,55177,35.27,2810,2850,2720,3650,1970,2810,2765.35,0.60,0,-5493,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1298,-32.95,0.75,12,0.12,-83.00,3633.00,6960,20240216,-60.70,2030,20241210,34.73,3350,-18.36,20250221,2115,29.31,20250210,6140,-55.46,20240313,2030,34.73,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250227,091109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-40,5,-1.42,75343325,27029,17.28,2810,2850,2750,3650,1970,2810,2787.50,0.60,0,1609,2923,2866,2753,2696,2583,2895,2725,237,840,500,1960,5,1,47454559,1314,-33.37,0.76,12,0.06,-83.00,3633.00,6960,20240216,-60.20,2030,20241210,36.45,3350,-17.31,20250221,2115,30.97,20250210,6140,-54.89,20240313,2030,36.45,20241210,0.10,N,217820,500,237 억,,282764,N,N,0,N,00,N
20250226,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,90,2,3.31,422427965,153981,80.17,2760,2810,2640,3535,1905,2720,2743.10,0.65,0,-24055,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1333,-33.86,0.77,12,0.32,-83.00,3633.00,7300,20240215,-61.51,2030,20241210,38.42,3350,-16.12,20250221,2115,32.86,20250210,6140,-54.23,20240226,2030,38.42,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2780,60,2,2.21,390905220,142700,74.30,2760,2800,2640,3535,1905,2720,2739.35,0.65,0,-22725,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1319,-33.49,0.77,12,0.30,-83.00,3633.00,7300,20240215,-61.92,2030,20241210,36.95,3350,-17.01,20250221,2115,31.44,20250210,6140,-54.72,20240226,2030,36.95,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,45,2,1.65,317743170,116362,60.59,2760,2785,2640,3535,1905,2720,2730.64,0.65,0,-20018,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1312,-33.31,0.76,12,0.25,-83.00,3633.00,7300,20240215,-62.12,2030,20241210,36.21,3350,-17.46,20250221,2115,30.73,20250210,6140,-54.97,20240226,2030,36.21,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,50,2,1.84,259405075,95277,49.61,2760,2780,2640,3535,1905,2720,2722.64,0.65,0,-7890,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1314,-33.37,0.76,12,0.20,-83.00,3633.00,7300,20240215,-62.05,2030,20241210,36.45,3350,-17.31,20250221,2115,30.97,20250210,6140,-54.89,20240226,2030,36.45,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,121029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,15,2,0.55,197892585,72914,37.96,2760,2760,2640,3535,1905,2720,2714.05,0.65,0,-12376,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1298,-32.95,0.75,12,0.15,-83.00,3633.00,7300,20240215,-62.53,2030,20241210,34.73,3350,-18.36,20250221,2115,29.31,20250210,6140,-55.46,20240226,2030,34.73,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,111027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,5,2,0.18,175486290,64725,33.70,2760,2760,2640,3535,1905,2720,2711.26,0.65,0,-15087,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1293,-32.83,0.75,12,0.14,-83.00,3633.00,7300,20240215,-62.67,2030,20241210,34.24,3350,-18.66,20250221,2115,28.84,20250210,6140,-55.62,20240226,2030,34.24,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,101026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2705,-15,5,-0.55,156354045,57721,30.05,2760,2760,2640,3535,1905,2720,2708.79,0.65,0,-14112,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1284,-32.59,0.74,12,0.12,-83.00,3633.00,7300,20240215,-62.95,2030,20241210,33.25,3350,-19.25,20250221,2115,27.90,20250210,6140,-55.94,20240226,2030,33.25,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250226,091035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,15,2,0.55,68653685,25545,13.30,2760,2760,2640,3535,1905,2720,2687.56,0.65,0,3592,2900,2810,2760,2670,2620,2785,2645,237,815,500,1900,5,1,47454559,1298,-32.95,0.75,12,0.05,-83.00,3633.00,7300,20240215,-62.53,2030,20241210,34.73,3350,-18.36,20250221,2115,29.31,20250210,6140,-55.46,20240226,2030,34.73,20241210,0.10,N,217820,500,237 억,,307207,N,N,0,N,00,N
20250225,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2720,-85,5,-3.03,496026910,180142,26.66,2820,2850,2710,3645,1965,2805,2753.47,0.66,0,-7312,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1291,-32.77,0.75,12,0.38,-83.00,3633.00,7300,20240215,-62.74,2030,20241210,33.99,3350,-18.81,20250221,2115,28.61,20250210,6140,-55.70,20240226,2030,33.99,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,-90,5,-3.21,469158230,170277,25.20,2820,2850,2710,3645,1965,2805,2755.26,0.66,0,-7634,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1288,-32.71,0.75,12,0.36,-83.00,3633.00,7300,20240215,-62.81,2030,20241210,33.74,3350,-18.96,20250221,2115,28.37,20250210,6140,-55.78,20240226,2030,33.74,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2740,-65,5,-2.32,389619140,141054,20.87,2820,2850,2715,3645,1965,2805,2762.20,0.66,0,-7034,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1300,-33.01,0.75,12,0.30,-83.00,3633.00,7300,20240215,-62.47,2030,20241210,34.98,3350,-18.21,20250221,2115,29.55,20250210,6140,-55.37,20240226,2030,34.98,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,131025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2750,-55,5,-1.96,351453965,127109,18.81,2820,2850,2715,3645,1965,2805,2764.98,0.66,0,-3535,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1305,-33.13,0.76,12,0.27,-83.00,3633.00,7300,20240215,-62.33,2030,20241210,35.47,3350,-17.91,20250221,2115,30.02,20250210,6140,-55.21,20240226,2030,35.47,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,121021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-50,5,-1.78,324237135,117210,17.35,2820,2850,2715,3645,1965,2805,2766.29,0.66,0,-2397,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1307,-33.19,0.76,12,0.25,-83.00,3633.00,7300,20240215,-62.26,2030,20241210,35.71,3350,-17.76,20250221,2115,30.26,20250210,6140,-55.13,20240226,2030,35.71,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,111020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-35,5,-1.25,299815420,108373,16.04,2820,2850,2715,3645,1965,2805,2766.51,0.66,0,-6068,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1314,-33.37,0.76,12,0.23,-83.00,3633.00,7300,20240215,-62.05,2030,20241210,36.45,3350,-17.31,20250221,2115,30.97,20250210,6140,-54.89,20240226,2030,36.45,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,101018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2735,-70,5,-2.50,227757315,82202,12.17,2820,2850,2720,3645,1965,2805,2770.70,0.66,0,-8916,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1298,-32.95,0.75,12,0.17,-83.00,3633.00,7300,20240215,-62.53,2030,20241210,34.73,3350,-18.36,20250221,2115,29.31,20250210,6140,-55.46,20240226,2030,34.73,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250225,091025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-15,5,-0.53,71146190,25285,3.74,2820,2850,2785,3645,1965,2805,2813.77,0.66,0,-8565,3061,2932,2841,2712,2621,2887,2667,237,840,500,1960,5,1,47454559,1324,-33.61,0.77,12,0.05,-83.00,3633.00,7300,20240215,-61.78,2030,20241210,37.44,3350,-16.72,20250221,2115,31.91,20250210,6140,-54.56,20240226,2030,37.44,20241210,0.10,N,217820,500,237 억,,314526,N,N,1,N,00,N
20250224,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-195,5,-6.50,1919938510,673941,15.32,2870,2970,2750,3900,2100,3000,2848.60,0.46,0,84278,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1331,-33.80,0.77,12,1.42,-83.00,3633.00,7300,20240215,-61.58,2030,20241210,38.18,3350,-16.27,20250221,2115,32.62,20250210,6140,-54.32,20240226,2030,38.18,20241210,0.10,N,217820,500,237 억,,216861,N,N,1,N,00,N
20250224,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1837255835,644525,14.65,2870,2970,2750,3900,2100,3000,2850.26,0.46,0,95395,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.36,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1719819755,602970,13.71,2870,2970,2750,3900,2100,3000,2851.93,0.46,0,106809,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.27,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-190,5,-6.33,1642763680,575711,13.09,2870,2970,2750,3900,2100,3000,2853.12,0.46,0,99800,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1333,-33.86,0.77,12,1.21,-83.00,3633.00,7300,20240215,-61.51,2030,20241210,38.42,3350,-16.12,20250221,2115,32.86,20250210,6140,-54.23,20240226,2030,38.42,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1507041810,527602,11.99,2870,2970,2750,3900,2100,3000,2856.04,0.46,0,90463,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,1.11,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,111007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-175,5,-5.83,1417883340,496068,11.28,2870,2970,2750,3900,2100,3000,2857.87,0.46,0,92345,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1341,-34.04,0.78,12,1.05,-83.00,3633.00,7300,20240215,-61.30,2030,20241210,39.16,3350,-15.67,20250221,2115,33.57,20250210,6140,-53.99,20240226,2030,39.16,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1250855335,436884,9.93,2870,2970,2750,3900,2100,3000,2862.72,0.46,0,83255,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,0.92,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-135,5,-4.50,683400380,238154,5.41,2870,2970,2750,3900,2100,3000,2868.86,0.46,0,57710,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,3350,-14.48,20250221,2115,35.46,20250210,6140,-53.34,20240226,2030,41.13,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250221,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,335,2,12.57,13179976925,4266806,867.02,2630,3350,2560,3460,1870,2665,3089.45,0.87,0,-180682,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1424,-36.14,0.83,12,8.99,-83.00,3633.00,7300,20240215,-58.90,2030,20241210,47.78,3350,-10.45,20250221,2115,41.84,20250210,6580,-54.41,20240221,2030,47.78,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,565,2,21.20,9289869510,3048476,619.46,2630,3250,2560,3460,1870,2665,3047.38,0.87,0,-163743,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1533,-38.92,0.89,12,6.42,-83.00,3633.00,7300,20240215,-55.75,2030,20241210,59.11,3250,-0.62,20250221,2115,52.72,20250210,6580,-50.91,20240221,2030,59.11,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,200,2,7.50,648267020,235201,47.79,2630,2885,2560,3460,1870,2665,2756.23,0.87,0,-8976,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,2885,-0.69,20250221,2115,35.46,20250210,6580,-56.46,20240221,2030,41.13,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,25,2,0.94,268759465,100360,20.39,2630,2770,2560,3460,1870,2665,2677.95,0.87,0,-21963,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1277,-32.41,0.74,12,0.21,-83.00,3633.00,7300,20240215,-63.15,2030,20241210,32.51,2775,-3.06,20250220,2115,27.19,20250210,6580,-59.12,20240221,2030,32.51,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,121008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,15,2,0.56,153933205,58278,11.84,2630,2690,2560,3460,1870,2665,2641.36,0.87,0,-5969,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1272,-32.29,0.74,12,0.12,-83.00,3633.00,7300,20240215,-63.29,2030,20241210,32.02,2775,-3.42,20250220,2115,26.71,20250210,6580,-59.27,20240221,2030,32.02,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,111004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,0,3,0.00,128313970,48695,9.89,2630,2670,2560,3460,1870,2665,2635.05,0.87,0,-1768,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1265,-32.11,0.73,12,0.10,-83.00,3633.00,7300,20240215,-63.49,2030,20241210,31.28,2775,-3.96,20250220,2115,26.00,20250210,6580,-59.50,20240221,2030,31.28,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,-30,5,-1.13,106358630,40415,8.21,2630,2670,2560,3460,1870,2665,2631.66,0.87,0,1100,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1250,-31.75,0.73,12,0.09,-83.00,3633.00,7300,20240215,-63.90,2030,20241210,29.80,2775,-5.05,20250220,2115,24.59,20250210,6580,-59.95,20240221,2030,29.80,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,091008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2640,-25,5,-0.94,24326355,9312,1.89,2630,2650,2560,3460,1870,2665,2612.37,0.87,0,495,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1253,-31.81,0.73,12,0.02,-83.00,3633.00,7300,20240215,-63.84,2030,20241210,30.05,2775,-4.86,20250220,2115,24.82,20250210,6580,-59.88,20240221,2030,30.05,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250220,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,65,2,2.50,1320248740,491797,130.56,2670,2775,2565,3380,1820,2600,2684.54,0.98,0,-54342,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1265,-32.11,0.73,12,1.04,-83.00,3633.00,7300,20240215,-63.49,2030,20241210,31.28,2775,-3.96,20250220,2115,26.00,20250210,6580,-59.50,20240221,2030,31.28,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,65,2,2.50,1306391955,486591,129.18,2670,2775,2565,3380,1820,2600,2684.79,0.98,0,-52837,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1265,-32.11,0.73,12,1.03,-83.00,3633.00,7300,20240215,-63.49,2030,20241210,31.28,2775,-3.96,20250220,2115,26.00,20250210,6580,-59.50,20240221,2030,31.28,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,90,2,3.46,1194643640,444598,118.03,2670,2775,2565,3380,1820,2600,2687.02,0.98,0,-47898,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1277,-32.41,0.74,12,0.94,-83.00,3633.00,7300,20240215,-63.15,2030,20241210,32.51,2775,-3.06,20250220,2115,27.19,20250210,6580,-59.12,20240221,2030,32.51,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,125,2,4.81,923376475,345201,91.64,2670,2750,2565,3380,1820,2600,2674.90,0.98,0,-37222,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1293,-32.83,0.75,12,0.73,-83.00,3633.00,7300,20240215,-62.67,2030,20241210,34.24,2750,-0.91,20250220,2115,28.84,20250210,6580,-58.59,20240221,2030,34.24,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,121002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,115,2,4.42,780888040,292999,77.78,2670,2730,2565,3380,1820,2600,2665.16,0.98,0,-33519,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1288,-32.71,0.75,12,0.62,-83.00,3633.00,7300,20240215,-62.81,2030,20241210,33.74,2730,-0.55,20250220,2115,28.37,20250210,6580,-58.74,20240221,2030,33.74,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,111002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,75,2,2.88,672290980,252827,67.12,2670,2730,2565,3380,1820,2600,2659.10,0.98,0,-37170,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1269,-32.23,0.74,12,0.53,-83.00,3633.00,7300,20240215,-63.36,2030,20241210,31.77,2730,-2.01,20250220,2115,26.48,20250210,6580,-59.35,20240221,2030,31.77,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2660,60,2,2.31,379226595,143974,38.22,2670,2705,2565,3380,1820,2600,2634.00,0.98,0,-18843,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1262,-32.05,0.73,12,0.30,-83.00,3633.00,7300,20240215,-63.56,2030,20241210,31.03,2705,-1.66,20250220,2115,25.77,20250210,6580,-59.57,20240221,2030,31.03,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,35,2,1.35,88425685,33860,8.99,2670,2670,2565,3380,1820,2600,2611.52,0.98,0,-12630,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1250,-31.75,0.73,12,0.07,-83.00,3633.00,7300,20240215,-63.90,2030,20241210,29.80,2670,-1.31,20250220,2115,24.59,20250210,6580,-59.95,20240221,2030,29.80,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250219,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,942835725,366273,265.59,2440,2635,2420,3120,1680,2400,2574.12,0.85,0,62518,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.77,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,895764150,348158,252.46,2440,2635,2420,3120,1680,2400,2572.87,0.85,0,63173,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.73,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,190,2,7.92,793344525,308723,223.86,2440,2635,2420,3120,1680,2400,2569.76,0.85,0,58320,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1229,-31.20,0.71,12,0.65,-83.00,3633.00,7300,20240215,-64.52,2030,20241210,27.59,2650,-2.26,20250217,2115,22.46,20250210,6620,-60.88,20240219,2030,27.59,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,130958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,210,2,8.75,682378020,265893,192.81,2440,2635,2420,3120,1680,2400,2566.36,0.85,0,43783,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1239,-31.45,0.72,12,0.56,-83.00,3633.00,7300,20240215,-64.25,2030,20241210,28.57,2650,-1.51,20250217,2115,23.40,20250210,6620,-60.57,20240219,2030,28.57,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,170,2,7.08,535241220,209316,151.78,2440,2635,2420,3120,1680,2400,2557.10,0.85,0,36958,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1220,-30.96,0.71,12,0.44,-83.00,3633.00,7300,20240215,-64.79,2030,20241210,26.60,2650,-3.02,20250217,2115,21.51,20250210,6620,-61.18,20240219,2030,26.60,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,155,2,6.46,471419980,184372,133.69,2440,2635,2420,3120,1680,2400,2556.90,0.85,0,31481,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1212,-30.78,0.70,12,0.39,-83.00,3633.00,7300,20240215,-65.00,2030,20241210,25.86,2650,-3.58,20250217,2115,20.80,20250210,6620,-61.40,20240219,2030,25.86,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,150,2,6.25,402655965,157419,114.15,2440,2635,2420,3120,1680,2400,2557.86,0.85,0,27650,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1210,-30.72,0.70,12,0.33,-83.00,3633.00,7300,20240215,-65.07,2030,20241210,25.62,2650,-3.77,20250217,2115,20.57,20250210,6620,-61.48,20240219,2030,25.62,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,091000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,65,2,2.71,43426890,17563,12.74,2440,2515,2420,3120,1680,2400,2472.64,0.85,0,2050,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1170,-29.70,0.68,12,0.04,-83.00,3633.00,7300,20240215,-66.23,2030,20241210,21.43,2650,-6.98,20250217,2115,16.55,20250210,6620,-62.76,20240219,2030,21.43,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250218,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-70,5,-2.83,339685890,137061,15.71,2505,2560,2400,3210,1730,2470,2478.65,0.89,0,-16524,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1139,-28.92,0.66,12,0.29,-83.00,3633.00,7300,20240215,-67.12,2030,20241210,18.23,2650,-9.43,20250217,2115,13.48,20250210,6620,-63.75,20240219,2030,18.23,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-5,5,-0.20,294452700,118284,13.56,2505,2560,2445,3210,1730,2470,2489.37,0.89,0,-15955,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1170,-29.70,0.68,12,0.25,-83.00,3633.00,7300,20240215,-66.23,2030,20241210,21.43,2650,-6.98,20250217,2115,16.55,20250210,6620,-62.76,20240219,2030,21.43,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,267627725,107359,12.31,2505,2560,2445,3210,1730,2470,2492.83,0.89,0,-14869,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1167,-29.64,0.68,12,0.23,-83.00,3633.00,7300,20240215,-66.30,2030,20241210,21.18,2650,-7.17,20250217,2115,16.31,20250210,6620,-62.84,20240219,2030,21.18,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,130954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,0,3,0.00,247186600,99050,11.36,2505,2560,2450,3210,1730,2470,2495.57,0.89,0,-13509,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1172,-29.76,0.68,12,0.21,-83.00,3633.00,7300,20240215,-66.16,2030,20241210,21.67,2650,-6.79,20250217,2115,16.78,20250210,6620,-62.69,20240219,2030,21.67,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-5,5,-0.20,216185420,86454,9.91,2505,2560,2460,3210,1730,2470,2500.58,0.89,0,-13921,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1170,-29.70,0.68,12,0.18,-83.00,3633.00,7300,20240215,-66.23,2030,20241210,21.43,2650,-6.98,20250217,2115,16.55,20250210,6620,-62.76,20240219,2030,21.43,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,110954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,30,2,1.21,161145940,64239,7.36,2505,2560,2475,3210,1730,2470,2508.54,0.89,0,-3251,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1186,-30.12,0.69,12,0.14,-83.00,3633.00,7300,20240215,-65.75,2030,20241210,23.15,2650,-5.66,20250217,2115,18.20,20250210,6620,-62.24,20240219,2030,23.15,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,100954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,20,2,0.81,123900340,49294,5.65,2505,2560,2475,3210,1730,2470,2513.50,0.89,0,-9836,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1182,-30.00,0.69,12,0.10,-83.00,3633.00,7300,20240215,-65.89,2030,20241210,22.66,2650,-6.04,20250217,2115,17.73,20250210,6620,-62.39,20240219,2030,22.66,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,090958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,25,2,1.01,62929275,24870,2.85,2505,2560,2485,3210,1730,2470,2530.33,0.89,0,-9677,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1184,-30.06,0.69,12,0.05,-83.00,3633.00,7300,20240215,-65.82,2030,20241210,22.91,2650,-5.85,20250217,2115,17.97,20250210,6620,-62.31,20240219,2030,22.91,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250217,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,95,2,4.00,2215029185,870769,817.52,2375,2650,2345,3085,1665,2375,2543.78,0.86,0,11294,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1172,-29.76,0.68,12,1.83,-83.00,3633.00,7300,20240215,-66.16,2030,20241210,21.67,2650,-6.79,20250217,2115,16.78,20250210,6620,-62.69,20240219,2030,21.67,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,125,2,5.26,2159425110,848435,796.56,2375,2650,2345,3085,1665,2375,2545.19,0.86,0,23283,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1186,-30.12,0.69,12,1.79,-83.00,3633.00,7300,20240215,-65.75,2030,20241210,23.15,2650,-5.66,20250217,2115,18.20,20250210,6620,-62.24,20240219,2030,23.15,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,125,2,5.26,2099869500,824613,774.19,2375,2650,2345,3085,1665,2375,2546.49,0.86,0,28308,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1186,-30.12,0.69,12,1.74,-83.00,3633.00,7300,20240215,-65.75,2030,20241210,23.15,2650,-5.66,20250217,2115,18.20,20250210,6620,-62.24,20240219,2030,23.15,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,130956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,120,2,5.05,2044204505,802320,753.26,2375,2650,2345,3085,1665,2375,2547.87,0.86,0,34791,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1184,-30.06,0.69,12,1.69,-83.00,3633.00,7300,20240215,-65.82,2030,20241210,22.91,2650,-5.85,20250217,2115,17.97,20250210,6620,-62.31,20240219,2030,22.91,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,125,2,5.26,1956037545,766836,719.95,2375,2650,2345,3085,1665,2375,2550.79,0.86,0,37280,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1186,-30.12,0.69,12,1.62,-83.00,3633.00,7300,20240215,-65.75,2030,20241210,23.15,2650,-5.66,20250217,2115,18.20,20250210,6620,-62.24,20240219,2030,23.15,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,110954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,180,2,7.58,1769178690,692302,649.97,2375,2650,2345,3085,1665,2375,2555.50,0.86,0,19615,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1212,-30.78,0.70,12,1.46,-83.00,3633.00,7300,20240215,-65.00,2030,20241210,25.86,2650,-3.58,20250217,2115,20.80,20250210,6620,-61.40,20240219,2030,25.86,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,100951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,235,2,9.89,1075396995,424051,398.12,2375,2645,2345,3085,1665,2375,2536.01,0.86,0,-12417,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1239,-31.45,0.72,12,0.89,-83.00,3633.00,7300,20240215,-64.25,2030,20241210,28.57,2645,-1.32,20250217,2115,23.40,20250210,6620,-60.57,20240219,2030,28.57,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250217,090953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,0,3,0.00,22258905,9440,8.86,2375,2375,2345,3085,1665,2375,2357.93,0.86,0,5556,2498,2436,2378,2316,2258,2407,2287,237,710,500,1660,5,1,47454559,1127,-28.61,0.65,12,0.02,-83.00,3633.00,7300,20240215,-67.47,2030,20241210,17.00,2600,-8.65,20250121,2115,12.29,20250210,6620,-64.12,20240219,2030,17.00,20241210,0.11,N,217820,500,237 억,,407771,N,N,0,N,00,N
20250214,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-40,5,-1.66,251240555,106126,12.87,2390,2440,2320,3135,1695,2415,2367.15,0.86,0,-1288,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1127,-28.61,0.65,12,0.22,-83.00,3633.00,7300,20240215,-67.47,2030,20241210,17.00,2600,-8.65,20250121,2115,12.29,20250210,7300,-67.47,20240215,2030,17.00,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,150947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-40,5,-1.66,228002590,96341,11.69,2390,2440,2320,3135,1695,2415,2366.37,0.86,0,603,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1127,-28.61,0.65,12,0.20,-83.00,3633.00,7300,20240215,-67.47,2030,20241210,17.00,2600,-8.65,20250121,2115,12.29,20250210,7300,-67.47,20240215,2030,17.00,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-30,5,-1.24,208559535,88164,10.69,2390,2440,2320,3135,1695,2415,2365.30,0.86,0,3366,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1132,-28.73,0.66,12,0.19,-83.00,3633.00,7300,20240215,-67.33,2030,20241210,17.49,2600,-8.27,20250121,2115,12.77,20250210,7300,-67.33,20240215,2030,17.49,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,130950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,10,2,0.41,181133335,76741,9.31,2390,2440,2320,3135,1695,2415,2359.96,0.86,0,4512,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1151,-29.22,0.67,12,0.16,-83.00,3633.00,7300,20240215,-66.78,2030,20241210,19.46,2600,-6.73,20250121,2115,14.66,20250210,7300,-66.78,20240215,2030,19.46,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,120947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,-70,5,-2.90,137536345,58505,7.10,2390,2400,2320,3135,1695,2415,2350.29,0.86,0,-2850,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1113,-28.25,0.65,12,0.12,-83.00,3633.00,7300,20240215,-67.88,2030,20241210,15.52,2600,-9.81,20250121,2115,10.87,20250210,7300,-67.88,20240215,2030,15.52,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-60,5,-2.48,121592900,51710,6.27,2390,2400,2320,3135,1695,2415,2350.82,0.86,0,-4190,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1118,-28.37,0.65,12,0.11,-83.00,3633.00,7300,20240215,-67.74,2030,20241210,16.01,2600,-9.42,20250121,2115,11.35,20250210,7300,-67.74,20240215,2030,16.01,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,100944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2325,-90,5,-3.73,107137685,45527,5.52,2390,2400,2320,3135,1695,2415,2352.59,0.86,0,-1964,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1103,-28.01,0.64,12,0.10,-83.00,3633.00,7300,20240215,-68.15,2030,20241210,14.53,2600,-10.58,20250121,2115,9.93,20250210,7300,-68.15,20240215,2030,14.53,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250214,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-40,5,-1.66,55732380,23507,2.85,2390,2400,2345,3135,1695,2415,2369.93,0.86,0,1086,2791,2602,2371,2182,1951,2697,2277,237,720,500,1690,5,1,47454559,1127,-28.61,0.65,12,0.05,-83.00,3633.00,7300,20240215,-67.47,2030,20241210,17.00,2600,-8.65,20250121,2115,12.29,20250210,7300,-67.47,20240215,2030,17.00,20241210,0.11,N,217820,500,237 억,,405875,N,N,1,N,00,N
20250213,160939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,295,2,13.92,1950623540,820513,1298.96,2150,2560,2140,2755,1485,2120,2377.24,0.70,0,76395,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1146,-29.10,0.66,12,1.73,-83.00,3633.00,7300,20240215,-66.92,2030,20241210,18.97,2600,-7.12,20250121,2115,14.18,20250210,7300,-66.92,20240215,2030,18.97,20241210,0.12,N,217820,500,237 억,,332732,N,N,1,N,00,N
20250213,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,275,2,12.97,1915691815,806012,1276.00,2150,2560,2140,2755,1485,2120,2376.75,0.70,0,76451,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1137,-28.86,0.66,12,1.70,-83.00,3633.00,7300,20240215,-67.19,2030,20241210,17.98,2600,-7.88,20250121,2115,13.24,20250210,7300,-67.19,20240215,2030,17.98,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,240,2,11.32,1714249525,721292,1141.88,2150,2560,2140,2755,1485,2120,2376.64,0.70,0,53503,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1120,-28.43,0.65,12,1.52,-83.00,3633.00,7300,20240215,-67.67,2030,20241210,16.26,2600,-9.23,20250121,2115,11.58,20250210,7300,-67.67,20240215,2030,16.26,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,130938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,245,2,11.56,1241567230,520857,824.57,2150,2560,2140,2755,1485,2120,2383.70,0.70,0,-26516,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1122,-28.49,0.65,12,1.10,-83.00,3633.00,7300,20240215,-67.60,2030,20241210,16.50,2600,-9.04,20250121,2115,11.82,20250210,7300,-67.60,20240215,2030,16.50,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,120,2,5.66,204276485,92735,146.81,2150,2245,2140,2755,1485,2120,2202.80,0.70,0,43160,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1063,-26.99,0.62,12,0.20,-83.00,3633.00,7300,20240215,-69.32,2030,20241210,10.34,2600,-13.85,20250121,2115,5.91,20250210,7300,-69.32,20240215,2030,10.34,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,110937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,85,2,4.01,148618805,67689,107.16,2150,2220,2140,2755,1485,2120,2195.61,0.70,0,28277,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1046,-26.57,0.61,12,0.14,-83.00,3633.00,7300,20240215,-69.79,2030,20241210,8.62,2600,-15.19,20250121,2115,4.26,20250210,7300,-69.79,20240215,2030,8.62,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,100937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,95,2,4.48,124022930,56526,89.49,2150,2220,2140,2755,1485,2120,2194.09,0.70,0,31994,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1051,-26.69,0.61,12,0.12,-83.00,3633.00,7300,20240215,-69.66,2030,20241210,9.11,2600,-14.81,20250121,2115,4.73,20250210,7300,-69.66,20240215,2030,9.11,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250213,090933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,35,2,1.65,20914470,9659,15.29,2150,2180,2140,2755,1485,2120,2165.28,0.70,0,1455,2230,2175,2145,2090,2060,2160,2075,237,635,500,1480,5,1,47454559,1023,-25.96,0.59,12,0.02,-83.00,3633.00,7300,20240215,-70.48,2030,20241210,6.16,2600,-17.12,20250121,2115,1.89,20250210,7300,-70.48,20240215,2030,6.16,20241210,0.12,N,217820,500,237 억,,332732,N,N,0,N,00,N
20250212,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-55,5,-2.53,133974605,62743,93.27,2200,2200,2115,2825,1525,2175,2135.29,0.78,0,-35570,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1006,-25.54,0.58,12,0.13,-83.00,3633.00,7300,20240215,-70.96,2030,20241210,4.43,2600,-18.46,20250121,2115,0.24,20250212,7300,-70.96,20240215,2030,4.43,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-55,5,-2.53,126011560,58983,87.68,2200,2200,2115,2825,1525,2175,2136.40,0.78,0,-33447,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1006,-25.54,0.58,12,0.12,-83.00,3633.00,7300,20240215,-70.96,2030,20241210,4.43,2600,-18.46,20250121,2115,0.24,20250212,7300,-70.96,20240215,2030,4.43,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-40,5,-1.84,91440945,42689,63.46,2200,2200,2120,2825,1525,2175,2142.03,0.78,0,-24993,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1013,-25.72,0.59,12,0.09,-83.00,3633.00,7300,20240215,-70.75,2030,20241210,5.17,2600,-17.88,20250121,2115,0.95,20250210,7300,-70.75,20240215,2030,5.17,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-40,5,-1.84,65234655,30369,45.14,2200,2200,2135,2825,1525,2175,2148.07,0.78,0,-16149,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1013,-25.72,0.59,12,0.06,-83.00,3633.00,7300,20240215,-70.75,2030,20241210,5.17,2600,-17.88,20250121,2115,0.95,20250210,7300,-70.75,20240215,2030,5.17,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-30,5,-1.38,39492215,18350,27.28,2200,2200,2140,2825,1525,2175,2152.16,0.78,0,-10947,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1018,-25.84,0.59,12,0.04,-83.00,3633.00,7300,20240215,-70.62,2030,20241210,5.67,2600,-17.50,20250121,2115,1.42,20250210,7300,-70.62,20240215,2030,5.67,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,110928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-15,5,-0.69,32563690,15120,22.48,2200,2200,2140,2825,1525,2175,2153.68,0.78,0,-8730,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1025,-26.02,0.59,12,0.03,-83.00,3633.00,7300,20240215,-70.41,2030,20241210,6.40,2600,-16.92,20250121,2115,2.13,20250210,7300,-70.41,20240215,2030,6.40,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-25,5,-1.15,18693080,8675,12.90,2200,2200,2140,2825,1525,2175,2154.82,0.78,0,-5597,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1020,-25.90,0.59,12,0.02,-83.00,3633.00,7300,20240215,-70.55,2030,20241210,5.91,2600,-17.31,20250121,2115,1.65,20250210,7300,-70.55,20240215,2030,5.91,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250212,090904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-10,5,-0.46,6300470,2919,4.34,2200,2200,2145,2825,1525,2175,2158.43,0.78,0,-2671,2255,2215,2185,2145,2115,2200,2130,237,650,500,1520,5,1,47454559,1027,-26.08,0.60,12,0.01,-83.00,3633.00,7300,20240215,-70.34,2030,20241210,6.65,2600,-16.73,20250121,2115,2.36,20250210,7300,-70.34,20240215,2030,6.65,20241210,0.13,N,217820,500,237 억,,368209,N,N,0,N,00,N
20250211,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-10,5,-0.46,144809660,66438,58.65,2225,2225,2155,2840,1530,2185,2179.62,0.83,0,-24136,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1032,-26.20,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2115,2.84,20250210,7300,-70.21,20240215,2030,7.14,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,143047275,65628,57.94,2225,2225,2155,2840,1530,2185,2179.67,0.83,0,-23512,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,133708340,61340,54.15,2225,2225,2155,2840,1530,2185,2179.79,0.83,0,-21874,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.13,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,130932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,115637450,53024,46.81,2225,2225,2155,2840,1530,2185,2180.85,0.83,0,-20367,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1030,-26.14,0.60,12,0.11,-83.00,3633.00,7300,20240215,-70.27,2030,20241210,6.90,2600,-16.54,20250121,2115,2.60,20250210,7300,-70.27,20240215,2030,6.90,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,120931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-10,5,-0.46,104691745,47967,42.35,2225,2225,2155,2840,1530,2185,2182.58,0.83,0,-18428,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1032,-26.20,0.60,12,0.10,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2115,2.84,20250210,7300,-70.21,20240215,2030,7.14,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,110932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,90067555,41226,36.40,2225,2225,2165,2840,1530,2185,2184.73,0.83,0,-15580,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.09,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,20,2,0.92,41772980,19120,16.88,2225,2225,2170,2840,1530,2185,2184.78,0.83,0,-12722,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1046,-26.57,0.61,12,0.04,-83.00,3633.00,7300,20240215,-69.79,2030,20241210,8.62,2600,-15.19,20250121,2115,4.26,20250210,7300,-69.79,20240215,2030,8.62,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,090936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,1721345,783,0.69,2225,2225,2180,2840,1530,2185,2198.40,0.83,0,-550,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.00,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250210,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,243793960,113023,187.62,2185,2205,2115,2840,1530,2185,2157.01,0.85,0,-10454,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.24,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,10,2,0.46,229470165,106449,176.71,2185,2205,2115,2840,1530,2185,2155.68,0.85,0,-11382,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1042,-26.45,0.60,12,0.22,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,2600,-15.58,20250121,2115,3.78,20250210,7300,-69.93,20240215,2030,8.13,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,168683325,78647,130.56,2185,2200,2115,2840,1530,2185,2144.82,0.85,0,-18624,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.17,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,130928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-10,5,-0.46,142565915,66640,110.63,2185,2200,2115,2840,1530,2185,2139.34,0.85,0,-21819,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1032,-26.20,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2115,2.84,20250210,7300,-70.21,20240215,2030,7.14,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-35,5,-1.60,137004570,64061,106.34,2185,2200,2115,2840,1530,2185,2138.66,0.85,0,-21924,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1020,-25.90,0.59,12,0.13,-83.00,3633.00,7300,20240215,-70.55,2030,20241210,5.91,2600,-17.31,20250121,2115,1.65,20250210,7300,-70.55,20240215,2030,5.91,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,110920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-40,5,-1.83,115308890,53967,89.59,2185,2200,2115,2840,1530,2185,2136.66,0.85,0,-24196,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1018,-25.84,0.59,12,0.11,-83.00,3633.00,7300,20240215,-70.62,2030,20241210,5.67,2600,-17.50,20250121,2115,1.42,20250210,7300,-70.62,20240215,2030,5.67,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-60,5,-2.75,88857625,41620,69.09,2185,2200,2115,2840,1530,2185,2134.97,0.85,0,-27091,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1008,-25.60,0.58,12,0.09,-83.00,3633.00,7300,20240215,-70.89,2030,20241210,4.68,2600,-18.27,20250121,2115,0.47,20250210,7300,-70.89,20240215,2030,4.68,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,090917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,-30,5,-1.37,20188805,9324,15.48,2185,2200,2125,2840,1530,2185,2165.25,0.85,0,-3631,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1023,-25.96,0.59,12,0.02,-83.00,3633.00,7300,20240215,-70.48,2030,20241210,6.16,2600,-17.12,20250121,2120,1.65,20250203,7300,-70.48,20240215,2030,6.16,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250207,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,131485345,60235,139.68,2200,2230,2170,2870,1550,2210,2182.87,0.87,0,-11802,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.13,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,150911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-20,5,-0.90,126869450,58121,134.78,2200,2230,2170,2870,1550,2210,2182.85,0.87,0,-10529,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1039,-26.39,0.60,12,0.12,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-20,5,-0.90,115897605,53093,123.12,2200,2230,2170,2870,1550,2210,2182.92,0.87,0,-8808,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1039,-26.39,0.60,12,0.11,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-30,5,-1.36,100783905,46151,107.02,2200,2230,2170,2870,1550,2210,2183.79,0.87,0,-7051,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1035,-26.27,0.60,12,0.10,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2120,2.83,20250203,7300,-70.14,20240215,2030,7.39,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-30,5,-1.36,92777395,42481,98.51,2200,2230,2170,2870,1550,2210,2183.97,0.87,0,-4450,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1035,-26.27,0.60,12,0.09,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2120,2.83,20250203,7300,-70.14,20240215,2030,7.39,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,110906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,70941520,32482,75.32,2200,2230,2170,2870,1550,2210,2184.03,0.87,0,874,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.07,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-25,5,-1.13,61094840,27959,64.84,2200,2230,2170,2870,1550,2210,2185.16,0.87,0,3870,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1037,-26.33,0.60,12,0.06,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250207,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-10,5,-0.45,11897070,5436,12.61,2200,2230,2180,2870,1550,2210,2188.57,0.87,0,1793,2276,2242,2211,2177,2146,2260,2195,237,660,500,1540,5,1,47454559,1044,-26.51,0.61,12,0.01,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.14,N,217820,500,237 억,,414764,N,N,0,N,00,N
20250206,160847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,20,2,0.91,94680000,43123,64.11,2190,2245,2180,2845,1535,2190,2195.57,0.91,0,-15380,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1049,-26.63,0.61,12,0.09,-83.00,3633.00,7300,20240215,-69.73,2030,20241210,8.87,2600,-15.00,20250121,2120,4.25,20250203,7300,-69.73,20240215,2030,8.87,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,10,2,0.46,93778210,42714,63.50,2190,2245,2180,2845,1535,2190,2195.49,0.91,0,-15278,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1044,-26.51,0.61,12,0.09,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,10,2,0.46,81220450,37019,55.03,2190,2245,2180,2845,1535,2190,2194.02,0.91,0,-14668,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1044,-26.51,0.61,12,0.08,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,130848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,0,3,0.00,74591750,33999,50.54,2190,2245,2180,2845,1535,2190,2193.94,0.91,0,-13092,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1039,-26.39,0.60,12,0.07,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,120845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,10,2,0.46,67869395,30933,45.99,2190,2245,2180,2845,1535,2190,2194.08,0.91,0,-11649,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1044,-26.51,0.61,12,0.07,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,110840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,20,2,0.91,52446775,23917,35.56,2190,2245,2180,2845,1535,2190,2192.87,0.91,0,-7856,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1049,-26.63,0.61,12,0.05,-83.00,3633.00,7300,20240215,-69.73,2030,20241210,8.87,2600,-15.00,20250121,2120,4.25,20250203,7300,-69.73,20240215,2030,8.87,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,20,2,0.91,45884490,20941,31.13,2190,2245,2180,2845,1535,2190,2191.13,0.91,0,-6989,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1049,-26.63,0.61,12,0.04,-83.00,3633.00,7300,20240215,-69.73,2030,20241210,8.87,2600,-15.00,20250121,2120,4.25,20250203,7300,-69.73,20240215,2030,8.87,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250206,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,25,2,1.14,1093490,496,0.74,2190,2245,2190,2845,1535,2190,2204.62,0.91,0,-177,2276,2232,2191,2147,2106,2255,2170,237,655,500,1530,5,1,47454559,1051,-26.69,0.61,12,0.00,-83.00,3633.00,7300,20240215,-69.66,2030,20241210,9.11,2600,-14.81,20250121,2120,4.48,20250203,7300,-69.66,20240215,2030,9.11,20241210,0.15,N,217820,500,237 억,,430145,N,N,0,N,00,N
20250205,160838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,30,2,1.39,147862700,67264,83.07,2150,2235,2150,2805,1515,2160,2198.24,0.89,0,9348,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1039,-26.39,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,55,2,2.55,141632125,64429,79.57,2150,2235,2150,2805,1515,2160,2198.27,0.89,0,9423,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1051,-26.69,0.61,12,0.14,-83.00,3633.00,7300,20240215,-69.66,2030,20241210,9.11,2600,-14.81,20250121,2120,4.48,20250203,7300,-69.66,20240215,2030,9.11,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,60,2,2.78,126363470,57524,71.04,2150,2235,2150,2805,1515,2160,2196.71,0.89,0,11030,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1053,-26.75,0.61,12,0.12,-83.00,3633.00,7300,20240215,-69.59,2030,20241210,9.36,2600,-14.62,20250121,2120,4.72,20250203,7300,-69.59,20240215,2030,9.36,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,130838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,70,2,3.24,120439930,54850,67.74,2150,2235,2150,2805,1515,2160,2195.81,0.89,0,10876,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1058,-26.87,0.61,12,0.12,-83.00,3633.00,7300,20240215,-69.45,2030,20241210,9.85,2600,-14.23,20250121,2120,5.19,20250203,7300,-69.45,20240215,2030,9.85,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,120842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,40,2,1.85,91927385,41922,51.77,2150,2215,2150,2805,1515,2160,2192.82,0.89,0,8931,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1044,-26.51,0.61,12,0.09,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,110838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,40,2,1.85,63216385,28886,35.67,2150,2215,2150,2805,1515,2160,2188.48,0.89,0,2083,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1044,-26.51,0.61,12,0.06,-83.00,3633.00,7300,20240215,-69.86,2030,20241210,8.37,2600,-15.38,20250121,2120,3.77,20250203,7300,-69.86,20240215,2030,8.37,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,30,2,1.39,31141800,14230,17.57,2150,2215,2150,2805,1515,2160,2188.46,0.89,0,-2172,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1039,-26.39,0.60,12,0.03,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250205,090853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,30,2,1.39,10785585,4940,6.10,2150,2215,2150,2805,1515,2160,2183.32,0.89,0,-1794,2256,2207,2166,2117,2076,2232,2142,237,645,500,1510,5,1,47454559,1039,-26.39,0.60,12,0.01,-83.00,3633.00,7300,20240215,-70.00,2030,20241210,7.88,2600,-15.77,20250121,2120,3.30,20250203,7300,-70.00,20240215,2030,7.88,20241210,0.15,N,217820,500,237 억,,421332,N,N,0,N,00,N
20250204,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,25,2,1.17,174309485,80701,91.66,2135,2215,2125,2775,1495,2135,2159.94,0.86,0,12308,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1025,-26.02,0.59,12,0.17,-83.00,3633.00,7300,20240215,-70.41,2030,20241210,6.40,2600,-16.92,20250121,2120,1.89,20250203,7300,-70.41,20240215,2030,6.40,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,150832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,35,2,1.64,168740450,78130,88.74,2135,2215,2125,2775,1495,2135,2159.74,0.86,0,12569,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1030,-26.14,0.60,12,0.16,-83.00,3633.00,7300,20240215,-70.27,2030,20241210,6.90,2600,-16.54,20250121,2120,2.36,20250203,7300,-70.27,20240215,2030,6.90,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,20,2,0.94,148521245,68757,78.09,2135,2215,2125,2775,1495,2135,2160.09,0.86,0,12144,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1023,-25.96,0.59,12,0.14,-83.00,3633.00,7300,20240215,-70.48,2030,20241210,6.16,2600,-17.12,20250121,2120,1.65,20250203,7300,-70.48,20240215,2030,6.16,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,130833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,20,2,0.94,134252845,62135,70.57,2135,2215,2135,2775,1495,2135,2160.66,0.86,0,14579,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1023,-25.96,0.59,12,0.13,-83.00,3633.00,7300,20240215,-70.48,2030,20241210,6.16,2600,-17.12,20250121,2120,1.65,20250203,7300,-70.48,20240215,2030,6.16,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,120841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,50,2,2.34,66868575,30782,34.96,2135,2215,2135,2775,1495,2135,2172.33,0.86,0,7007,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1037,-26.33,0.60,12,0.06,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,110823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,60,2,2.81,62578235,28812,32.72,2135,2215,2135,2775,1495,2135,2171.95,0.86,0,6549,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1042,-26.45,0.60,12,0.06,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,2600,-15.58,20250121,2120,3.54,20250203,7300,-69.93,20240215,2030,8.13,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,100829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,40,2,1.87,43133540,19898,22.60,2135,2215,2135,2775,1495,2135,2167.73,0.86,0,2859,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1032,-26.20,0.60,12,0.04,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2120,2.59,20250203,7300,-70.21,20240215,2030,7.14,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N
20250204,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,50,2,2.34,17282770,8035,9.13,2135,2215,2135,2775,1495,2135,2150.94,0.86,0,738,2311,2222,2171,2082,2031,2197,2057,237,640,500,1490,5,1,47454559,1037,-26.33,0.60,12,0.02,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2120,3.07,20250203,7300,-70.07,20240215,2030,7.64,20241210,0.15,N,217820,500,237 억,,409051,N,N,0,N,00,N