KissMeData/013810/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	160318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-100	5	-2.78	672420290	190172	96.73	3595	3635	3480	4670	2520	3595	3536.22	5.05	-13875	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	512	-30.93	1.19	12	1.30	-113.00	2942.00	5530	20241031	-36.80	2955	20240712	18.27	4295	-18.63	20250123	3430	1.90	20250212	5530	-36.80	20241031	2955	18.27	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
3	20250228	150319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	-95	5	-2.64	612823090	173111	88.05	3595	3635	3500	4670	2520	3595	3539.99	5.05	-12247	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	513	-30.97	1.19	12	1.18	-113.00	2942.00	5530	20241031	-36.71	2955	20240712	18.44	4295	-18.51	20250123	3430	2.04	20250212	5530	-36.71	20241031	2955	18.44	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
4	20250228	140320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-45	5	-1.25	417032040	117423	59.73	3595	3635	3510	4670	2520	3595	3551.46	5.05	-10138	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	520	-31.42	1.21	12	0.80	-113.00	2942.00	5530	20241031	-35.80	2955	20240712	20.14	4295	-17.35	20250123	3430	3.50	20250212	5530	-35.80	20241031	2955	20.14	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
5	20250228	130320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3535	-60	5	-1.67	376209015	105901	53.87	3595	3635	3510	4670	2520	3595	3552.37	5.05	-12718	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	518	-31.28	1.20	12	0.72	-113.00	2942.00	5530	20241031	-36.08	2955	20240712	19.63	4295	-17.69	20250123	3430	3.06	20250212	5530	-36.08	20241031	2955	19.63	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
6	20250228	120318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	-70	5	-1.95	289879430	81392	41.40	3595	3635	3520	4670	2520	3595	3561.43	5.05	-4297	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	517	-31.19	1.20	12	0.56	-113.00	2942.00	5530	20241031	-36.26	2955	20240712	19.29	4295	-17.93	20250123	3430	2.77	20250212	5530	-36.26	20241031	2955	19.29	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
7	20250228	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	-35	5	-0.97	220583015	61771	31.42	3595	3635	3545	4670	2520	3595	3570.90	5.05	-1689	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	522	-31.50	1.21	12	0.42	-113.00	2942.00	5530	20241031	-35.62	2955	20240712	20.47	4295	-17.11	20250123	3430	3.79	20250212	5530	-35.62	20241031	2955	20.47	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
8	20250228	100318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	-20	5	-0.56	162263200	45389	23.09	3595	3635	3545	4670	2520	3595	3574.85	5.05	4861	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	524	-31.64	1.22	12	0.31	-113.00	2942.00	5530	20241031	-35.35	2955	20240712	20.98	4295	-16.76	20250123	3430	4.23	20250212	5530	-35.35	20241031	2955	20.98	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
9	20250228	090319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-45	5	-1.25	18259485	5093	2.59	3595	3595	3550	4670	2520	3595	3584.78	5.05	-3848	3768	3681	3633	3546	3498	3657	3522	73	1075	500	2300	5	1	14655470	520	-31.42	1.21	12	0.03	-113.00	2942.00	5530	20241031	-35.80	2955	20240712	20.14	4295	-17.35	20250123	3430	3.50	20250212	5530	-35.80	20241031	2955	20.14	20240712	2.94	N	013810	500	73 억	740474	N	N	N	N
10	20250227	160318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-100	5	-2.71	710860935	195567	172.31	3720	3720	3585	4800	2590	3695	3634.87	5.01	5368	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	527	-31.81	1.22	12	1.33	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
11	20250227	150316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-100	5	-2.71	686143165	188697	166.26	3720	3720	3585	4800	2590	3695	3636.22	5.01	4994	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	527	-31.81	1.22	12	1.29	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
12	20250227	140317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-80	5	-2.17	450660440	123373	108.70	3720	3720	3605	4800	2590	3695	3652.83	5.01	-5201	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	530	-31.99	1.23	12	0.84	-113.00	2942.00	5530	20241031	-34.63	2955	20240712	22.34	4295	-15.83	20250123	3430	5.39	20250212	5530	-34.63	20241031	2955	22.34	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
13	20250227	130317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	-20	5	-0.54	209022585	56853	50.09	3720	3720	3655	4800	2590	3695	3676.54	5.01	-2543	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	539	-32.52	1.25	12	0.39	-113.00	2942.00	5530	20241031	-33.54	2955	20240712	24.37	4295	-14.44	20250123	3430	7.14	20250212	5530	-33.54	20241031	2955	24.37	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
14	20250227	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-25	5	-0.68	170989980	46464	40.94	3720	3720	3655	4800	2590	3695	3680.05	5.01	616	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	538	-32.48	1.25	12	0.32	-113.00	2942.00	5530	20241031	-33.63	2955	20240712	24.20	4295	-14.55	20250123	3430	7.00	20250212	5530	-33.63	20241031	2955	24.20	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
15	20250227	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-30	5	-0.81	139993185	38006	33.49	3720	3720	3665	4800	2590	3695	3683.45	5.01	2961	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	537	-32.43	1.25	12	0.26	-113.00	2942.00	5530	20241031	-33.73	2955	20240712	24.03	4295	-14.67	20250123	3430	6.85	20250212	5530	-33.73	20241031	2955	24.03	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
16	20250227	100327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	5	2	0.14	100928635	27375	24.12	3720	3720	3670	4800	2590	3695	3686.89	5.01	1599	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	542	-32.74	1.26	12	0.19	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3430	7.87	20250212	5530	-33.09	20241031	2955	25.21	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
17	20250227	090326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	10	2	0.27	1829015	493	0.43	3720	3720	3705	4800	2590	3695	3709.97	5.01	-27	3745	3720	3685	3660	3625	3732	3672	73	1105	500	2360	5	1	14655470	543	-32.79	1.26	12	0.00	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	3.07	N	013810	500	73 억	734911	N	N	N	N
18	20250226	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	10	2	0.27	415183200	112854	114.99	3670	3710	3650	4790	2580	3685	3678.89	4.93	12659	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	542	-32.70	1.26	12	0.77	-113.00	2942.00	5530	20241031	-33.18	2955	20240712	25.04	4295	-13.97	20250123	3430	7.73	20250212	5530	-33.18	20241031	2955	25.04	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
19	20250226	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	0	3	0.00	381685240	103752	105.72	3670	3710	3650	4790	2580	3685	3678.82	4.93	10205	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	540	-32.61	1.25	12	0.71	-113.00	2942.00	5530	20241031	-33.36	2955	20240712	24.70	4295	-14.20	20250123	3430	7.43	20250212	5530	-33.36	20241031	2955	24.70	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
20	20250226	140317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	10	2	0.27	349550320	95050	96.85	3670	3710	3650	4790	2580	3685	3677.54	4.93	6286	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	542	-32.70	1.26	12	0.65	-113.00	2942.00	5530	20241031	-33.18	2955	20240712	25.04	4295	-13.97	20250123	3430	7.73	20250212	5530	-33.18	20241031	2955	25.04	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
21	20250226	130317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	5	2	0.14	304646110	82898	84.47	3670	3710	3650	4790	2580	3685	3674.95	4.93	-84	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.57	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
22	20250226	120317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-15	5	-0.41	253457740	68992	70.30	3670	3710	3650	4790	2580	3685	3673.73	4.93	-4521	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	538	-32.48	1.25	12	0.47	-113.00	2942.00	5530	20241031	-33.63	2955	20240712	24.20	4295	-14.55	20250123	3430	7.00	20250212	5530	-33.63	20241031	2955	24.20	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
23	20250226	110316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	5	2	0.14	214521695	58406	59.51	3670	3710	3650	4790	2580	3685	3672.94	4.93	-4720	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.40	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
24	20250226	100316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	5	2	0.14	179461475	48887	49.81	3670	3710	3650	4790	2580	3685	3670.94	4.93	-5230	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.33	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
25	20250226	090319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	5	2	0.14	61312935	16687	17.00	3670	3710	3670	4790	2580	3685	3674.29	4.93	4985	3761	3722	3701	3662	3641	3712	3652	73	1105	500	2350	5	1	14655470	541	-32.65	1.25	12	0.11	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.43	N	013810	500	73 억	722447	N	N	N	N
26	20250225	160315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	-40	5	-1.07	341734555	92340	44.94	3710	3740	3680	4840	2610	3725	3700.83	4.91	3429	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	540	-32.61	1.25	12	0.63	-113.00	2942.00	5530	20241031	-33.36	2955	20240712	24.70	4295	-14.20	20250123	3430	7.43	20250212	5530	-33.36	20241031	2955	24.70	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
27	20250225	150315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-15	5	-0.40	289746190	78273	38.10	3710	3740	3680	4840	2610	3725	3701.74	4.91	3907	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.53	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
28	20250225	140315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-10	5	-0.27	255040560	68916	33.54	3710	3740	3680	4840	2610	3725	3700.75	4.91	1704	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	544	-32.88	1.26	12	0.47	-113.00	2942.00	5530	20241031	-32.82	2955	20240712	25.72	4295	-13.50	20250123	3430	8.31	20250212	5530	-32.82	20241031	2955	25.72	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
29	20250225	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-20	5	-0.54	172543575	46619	22.69	3710	3740	3680	4840	2610	3725	3701.14	4.91	-5659	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	543	-32.79	1.26	12	0.32	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
30	20250225	120314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-15	5	-0.40	125494030	33881	16.49	3710	3740	3680	4840	2610	3725	3703.96	4.91	-5990	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.23	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
31	20250225	110315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-15	5	-0.40	114117515	30804	14.99	3710	3740	3680	4840	2610	3725	3704.63	4.91	-4717	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	544	-32.83	1.26	12	0.21	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
32	20250225	100314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	0	3	0.00	64073030	17309	8.42	3710	3725	3680	4840	2610	3725	3701.72	4.91	-4895	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	546	-32.96	1.27	12	0.12	-113.00	2942.00	5530	20241031	-32.64	2955	20240712	26.06	4295	-13.27	20250123	3430	8.60	20250212	5530	-32.64	20241031	2955	26.06	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
33	20250225	090315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-35	5	-0.94	13630850	3688	1.79	3710	3715	3680	4840	2610	3725	3696.00	4.91	21	3778	3751	3708	3681	3638	3765	3695	73	1115	500	2380	5	1	14655470	541	-32.65	1.25	12	0.03	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.70	N	013810	500	73 억	719036	N	N	N	N
34	20250224	160312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	5	2	0.13	759689245	205031	160.33	3690	3735	3665	4835	2605	3720	3705.20	4.60	44659	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	546	-32.96	1.27	12	1.40	-113.00	2942.00	5530	20241031	-32.64	2955	20240712	26.06	4295	-13.27	20250123	3430	8.60	20250212	5530	-32.64	20241031	2955	26.06	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
35	20250224	150312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	0	3	0.00	736491510	198798	155.45	3690	3735	3665	4835	2605	3720	3704.70	4.60	42023	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	1.36	-113.00	2942.00	5530	20241031	-32.73	2955	20240712	25.89	4295	-13.39	20250123	3430	8.45	20250212	5530	-32.73	20241031	2955	25.89	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
36	20250224	140313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	5	2	0.13	684469520	184847	144.54	3690	3735	3665	4835	2605	3720	3702.87	4.60	40616	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	546	-32.96	1.27	12	1.26	-113.00	2942.00	5530	20241031	-32.64	2955	20240712	26.06	4295	-13.27	20250123	3430	8.60	20250212	5530	-32.64	20241031	2955	26.06	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
37	20250224	130313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	0	3	0.00	403659900	108950	85.20	3690	3735	3665	4835	2605	3720	3704.96	4.60	-24292	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	545	-32.92	1.26	12	0.74	-113.00	2942.00	5530	20241031	-32.73	2955	20240712	25.89	4295	-13.39	20250123	3430	8.45	20250212	5530	-32.73	20241031	2955	25.89	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
38	20250224	120312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	361415430	97578	76.30	3690	3735	3665	4835	2605	3720	3703.81	4.60	-27502	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	544	-32.88	1.26	12	0.67	-113.00	2942.00	5530	20241031	-32.82	2955	20240712	25.72	4295	-13.50	20250123	3430	8.31	20250212	5530	-32.82	20241031	2955	25.72	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
39	20250224	110312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-15	5	-0.40	302036820	81540	63.76	3690	3735	3665	4835	2605	3720	3704.10	4.60	-34301	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	543	-32.79	1.26	12	0.56	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
40	20250224	100311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	-40	5	-1.08	166394865	45032	35.21	3690	3735	3665	4835	2605	3720	3694.87	4.60	-10813	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	539	-32.57	1.25	12	0.31	-113.00	2942.00	5530	20241031	-33.45	2955	20240712	24.53	4295	-14.32	20250123	3430	7.29	20250212	5530	-33.45	20241031	2955	24.53	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
41	20250224	090313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-30	5	-0.81	5252495	1421	1.11	3690	3695	3690	4835	2605	3720	3690.00	4.60	430	3766	3742	3706	3682	3646	3755	3695	73	1115	500	2380	5	1	14655470	541	-32.65	1.25	12	0.01	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.92	N	013810	500	73 억	674347	N	N	N	N
42	20250221	160311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	15	2	0.40	468602340	126565	43.97	3670	3730	3670	4815	2595	3705	3702.38	4.50	14863	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	545	-32.92	1.26	12	0.86	-113.00	2942.00	5530	20241031	-32.73	2955	20240712	25.89	4295	-13.39	20250123	3430	8.45	20250212	5530	-32.73	20241031	2955	25.89	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
43	20250221	150313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	15	2	0.40	403958830	109188	37.93	3670	3730	3670	4815	2595	3705	3699.66	4.50	11991	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	545	-32.92	1.26	12	0.75	-113.00	2942.00	5530	20241031	-32.73	2955	20240712	25.89	4295	-13.39	20250123	3430	8.45	20250212	5530	-32.73	20241031	2955	25.89	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
44	20250221	140311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	-5	5	-0.13	341003970	92195	32.03	3670	3730	3670	4815	2595	3705	3698.73	4.50	3216	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	542	-32.74	1.26	12	0.63	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3430	7.87	20250212	5530	-33.09	20241031	2955	25.21	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
45	20250221	130311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	-15	5	-0.40	315635185	85325	29.64	3670	3730	3670	4815	2595	3705	3699.21	4.50	1303	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	541	-32.65	1.25	12	0.58	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
46	20250221	120312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	-10	5	-0.27	258914455	70004	24.32	3670	3730	3670	4815	2595	3705	3698.57	4.50	2310	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	542	-32.70	1.26	12	0.48	-113.00	2942.00	5530	20241031	-33.18	2955	20240712	25.04	4295	-13.97	20250123	3430	7.73	20250212	5530	-33.18	20241031	2955	25.04	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
47	20250221	110311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	-5	5	-0.13	217460615	58792	20.43	3670	3730	3670	4815	2595	3705	3698.81	4.50	3284	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	542	-32.74	1.26	12	0.40	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3430	7.87	20250212	5530	-33.09	20241031	2955	25.21	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
48	20250221	100311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	5	2	0.13	168840525	45659	15.86	3670	3730	3670	4815	2595	3705	3697.86	4.50	2859	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	544	-32.83	1.26	12	0.31	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
49	20250221	090311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	5	2	0.13	8388140	2278	0.79	3670	3710	3670	4815	2595	3705	3682.24	4.50	952	3788	3746	3713	3671	3638	3730	3655	73	1110	500	2370	5	1	14655470	544	-32.83	1.26	12	0.02	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	3.97	N	013810	500	73 억	659484	N	N	N	N
50	20250220	160310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-5	5	-0.13	1059024675	285174	123.68	3710	3755	3680	4820	2600	3710	3713.62	4.04	68179	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	543	-32.79	1.26	12	1.95	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
51	20250220	150310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	-15	5	-0.40	931417450	250624	108.70	3710	3755	3680	4820	2600	3710	3716.39	4.04	52394	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	542	-32.70	1.26	12	1.71	-113.00	2942.00	5530	20241031	-33.18	2955	20240712	25.04	4295	-13.97	20250123	3430	7.73	20250212	5530	-33.18	20241031	2955	25.04	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
52	20250220	140311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	15	2	0.40	701562260	188458	81.74	3710	3755	3685	4820	2600	3710	3722.65	4.04	30131	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	546	-32.96	1.27	12	1.29	-113.00	2942.00	5530	20241031	-32.64	2955	20240712	26.06	4295	-13.27	20250123	3430	8.60	20250212	5530	-32.64	20241031	2955	26.06	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
53	20250220	130310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	10	2	0.27	627963645	168726	73.18	3710	3755	3685	4820	2600	3710	3721.80	4.04	23922	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	545	-32.92	1.26	12	1.15	-113.00	2942.00	5530	20241031	-32.73	2955	20240712	25.89	4295	-13.39	20250123	3430	8.45	20250212	5530	-32.73	20241031	2955	25.89	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
54	20250220	120310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	30	2	0.81	472116775	127091	55.12	3710	3745	3685	4820	2600	3710	3714.80	4.04	15554	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	548	-33.10	1.27	12	0.87	-113.00	2942.00	5530	20241031	-32.37	2955	20240712	26.57	4295	-12.92	20250123	3430	9.04	20250212	5530	-32.37	20241031	2955	26.57	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
55	20250220	110310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	5	2	0.13	357358340	96310	41.77	3710	3740	3685	4820	2600	3710	3710.50	4.04	2904	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	544	-32.88	1.26	12	0.66	-113.00	2942.00	5530	20241031	-32.82	2955	20240712	25.72	4295	-13.50	20250123	3430	8.31	20250212	5530	-32.82	20241031	2955	25.72	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
56	20250220	100309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	-10	5	-0.27	231872600	62538	27.12	3710	3740	3685	4820	2600	3710	3707.71	4.04	-219	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	542	-32.74	1.26	12	0.43	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3430	7.87	20250212	5530	-33.09	20241031	2955	25.21	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
57	20250220	090311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3695	-15	5	-0.40	30515575	8235	3.57	3710	3715	3690	4820	2600	3710	3705.57	4.04	-6141	3780	3745	3695	3660	3610	3720	3635	73	1110	500	2370	5	1	14655470	542	-32.70	1.26	12	0.06	-113.00	2942.00	5530	20241031	-33.18	2955	20240712	25.04	4295	-13.97	20250123	3430	7.73	20250212	5530	-33.18	20241031	2955	25.04	20240712	4.04	N	013810	500	73 억	591488	N	N	N	N
58	20250219	160309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	20	2	0.54	848714080	229825	89.02	3730	3730	3645	4795	2585	3690	3692.87	3.98	7509	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	544	-32.83	1.26	12	1.57	-113.00	2942.00	5530	20241031	-32.91	2955	20240712	25.55	4295	-13.62	20250123	3430	8.16	20250212	5530	-32.91	20241031	2955	25.55	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
59	20250219	150310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	0	3	0.00	714920010	193419	74.92	3730	3730	3645	4795	2585	3690	3696.22	3.98	5529	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	541	-32.65	1.25	12	1.32	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
60	20250219	140308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	25	2	0.68	480043860	130105	50.39	3730	3730	3645	4795	2585	3690	3689.66	3.98	-10199	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	544	-32.88	1.26	12	0.89	-113.00	2942.00	5530	20241031	-32.82	2955	20240712	25.72	4295	-13.50	20250123	3430	8.31	20250212	5530	-32.82	20241031	2955	25.72	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
61	20250219	130309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	-5	5	-0.14	263106080	71657	27.76	3730	3730	3645	4795	2585	3690	3671.74	3.98	6636	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	540	-32.61	1.25	12	0.49	-113.00	2942.00	5530	20241031	-33.36	2955	20240712	24.70	4295	-14.20	20250123	3430	7.43	20250212	5530	-33.36	20241031	2955	24.70	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
62	20250219	120309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-20	5	-0.54	225303300	61379	23.77	3730	3730	3645	4795	2585	3690	3670.69	3.98	8090	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	538	-32.48	1.25	12	0.42	-113.00	2942.00	5530	20241031	-33.63	2955	20240712	24.20	4295	-14.55	20250123	3430	7.00	20250212	5530	-33.63	20241031	2955	24.20	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
63	20250219	110309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-20	5	-0.54	196715750	53587	20.76	3730	3730	3645	4795	2585	3690	3670.96	3.98	2499	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	538	-32.48	1.25	12	0.37	-113.00	2942.00	5530	20241031	-33.63	2955	20240712	24.20	4295	-14.55	20250123	3430	7.00	20250212	5530	-33.63	20241031	2955	24.20	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
64	20250219	100309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-40	5	-1.08	166836775	45412	17.59	3730	3730	3645	4795	2585	3690	3673.85	3.98	-294	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	535	-32.30	1.24	12	0.31	-113.00	2942.00	5530	20241031	-34.00	2955	20240712	23.52	4295	-15.02	20250123	3430	6.41	20250212	5530	-34.00	20241031	2955	23.52	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
65	20250219	090310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	15	2	0.41	42303100	11399	4.42	3730	3730	3685	4795	2585	3690	3711.12	3.98	-4357	3806	3747	3651	3592	3496	3777	3622	73	1105	500	2360	5	1	14655470	543	-32.79	1.26	12	0.08	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	4.01	N	013810	500	73 억	583791	N	N	N	N
66	20250218	160308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	90	2	2.50	936139330	256943	175.01	3590	3710	3555	4680	2520	3600	3643.34	3.80	25852	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	541	-32.65	1.25	12	1.75	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3430	7.58	20250212	5530	-33.27	20241031	2955	24.87	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
67	20250218	150309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	100	2	2.78	883882710	242789	165.37	3590	3710	3555	4680	2520	3600	3640.54	3.80	22858	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	542	-32.74	1.26	12	1.66	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3430	7.87	20250212	5530	-33.09	20241031	2955	25.21	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
68	20250218	140309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	85	2	2.36	743338470	204682	139.42	3590	3710	3555	4680	2520	3600	3631.67	3.80	7173	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	540	-32.61	1.25	12	1.40	-113.00	2942.00	5530	20241031	-33.36	2955	20240712	24.70	4295	-14.20	20250123	3430	7.43	20250212	5530	-33.36	20241031	2955	24.70	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
69	20250218	130308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	105	2	2.92	653551175	180322	122.82	3590	3705	3555	4680	2520	3600	3624.36	3.80	-2527	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	543	-32.79	1.26	12	1.23	-113.00	2942.00	5530	20241031	-33.00	2955	20240712	25.38	4295	-13.74	20250123	3430	8.02	20250212	5530	-33.00	20241031	2955	25.38	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
70	20250218	120308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	35	2	0.97	333062340	92502	63.01	3590	3640	3555	4680	2520	3600	3600.60	3.80	16182	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	533	-32.17	1.24	12	0.63	-113.00	2942.00	5530	20241031	-34.27	2955	20240712	23.01	4295	-15.37	20250123	3430	5.98	20250212	5530	-34.27	20241031	2955	23.01	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
71	20250218	110308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-10	5	-0.28	215404925	59914	40.81	3590	3625	3555	4680	2520	3600	3595.24	3.80	14122	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	526	-31.77	1.22	12	0.41	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3430	4.66	20250212	5530	-35.08	20241031	2955	21.49	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
72	20250218	100308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-10	5	-0.28	160123315	44496	30.31	3590	3625	3555	4680	2520	3600	3598.60	3.80	8880	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	526	-31.77	1.22	12	0.30	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3430	4.66	20250212	5530	-35.08	20241031	2955	21.49	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
73	20250218	090309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-5	5	-0.14	6517900	1823	1.24	3590	3600	3555	4680	2520	3600	3575.37	3.80	-454	3673	3636	3568	3531	3463	3655	3550	73	1080	500	2300	5	1	14655470	527	-31.81	1.22	12	0.01	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	4.02	N	013810	500	73 억	557581	N	N	N	N
74	20250217	160308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	60	2	1.69	513727010	143731	74.08	3540	3605	3500	4600	2480	3540	3573.62	3.49	46660	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	528	-31.86	1.22	12	0.98	-113.00	2942.00	5530	20241031	-34.90	2955	20240712	21.83	4295	-16.18	20250123	3430	4.96	20250212	5530	-34.90	20241031	2955	21.83	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
75	20250217	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	50	2	1.41	439689180	123129	63.46	3540	3605	3500	4600	2480	3540	3570.96	3.49	38372	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	526	-31.77	1.22	12	0.84	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3430	4.66	20250212	5530	-35.08	20241031	2955	21.49	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
76	20250217	140307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	40	2	1.13	389498395	109124	56.24	3540	3605	3500	4600	2480	3540	3569.32	3.49	30107	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	525	-31.68	1.22	12	0.74	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3430	4.37	20250212	5530	-35.26	20241031	2955	21.15	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
77	20250217	130309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	45	2	1.27	360043330	100893	52.00	3540	3605	3500	4600	2480	3540	3568.57	3.49	30310	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	525	-31.73	1.22	12	0.69	-113.00	2942.00	5530	20241031	-35.17	2955	20240712	21.32	4295	-16.53	20250123	3430	4.52	20250212	5530	-35.17	20241031	2955	21.32	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
78	20250217	120309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	55	2	1.55	281635390	79038	40.74	3540	3605	3500	4600	2480	3540	3563.29	3.49	23570	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	527	-31.81	1.22	12	0.54	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
79	20250217	110308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	45	2	1.27	199210425	56092	28.91	3540	3590	3500	4600	2480	3540	3551.49	3.49	17162	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	525	-31.73	1.22	12	0.38	-113.00	2942.00	5530	20241031	-35.17	2955	20240712	21.32	4295	-16.53	20250123	3430	4.52	20250212	5530	-35.17	20241031	2955	21.32	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
80	20250217	100307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3565	25	2	0.71	124720955	35180	18.13	3540	3590	3500	4600	2480	3540	3545.22	3.49	3172	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	522	-31.55	1.21	12	0.24	-113.00	2942.00	5530	20241031	-35.53	2955	20240712	20.64	4295	-17.00	20250123	3430	3.94	20250212	5530	-35.53	20241031	2955	20.64	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
81	20250217	090307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	-20	5	-0.56	9694135	2745	1.41	3540	3545	3520	4600	2480	3540	3531.56	3.49	-1461	3633	3586	3558	3511	3483	3572	3497	73	1060	500	2260	5	1	14655470	516	-31.15	1.20	12	0.02	-113.00	2942.00	5530	20241031	-36.35	2955	20240712	19.12	4295	-18.04	20250123	3430	2.62	20250212	5530	-36.35	20241031	2955	19.12	20240712	4.02	N	013810	500	73 억	511736	N	N	N	N
82	20250214	160306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3540	-50	5	-1.39	684697840	192373	81.36	3590	3605	3530	4665	2515	3590	3559.23	3.48	1511	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	519	-31.33	1.20	12	1.31	-113.00	2942.00	5530	20241031	-35.99	2955	20240712	19.80	4295	-17.58	20250123	3430	3.21	20250212	5530	-35.99	20241031	2955	19.80	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
83	20250214	150305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3545	-45	5	-1.25	622384985	174769	73.91	3590	3605	3540	4665	2515	3590	3561.19	3.48	6643	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	520	-31.37	1.20	12	1.19	-113.00	2942.00	5530	20241031	-35.90	2955	20240712	19.97	4295	-17.46	20250123	3430	3.35	20250212	5530	-35.90	20241031	2955	19.97	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
84	20250214	140307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3570	-20	5	-0.56	513710000	144221	60.99	3590	3605	3540	4665	2515	3590	3561.96	3.48	11441	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	523	-31.59	1.21	12	0.98	-113.00	2942.00	5530	20241031	-35.44	2955	20240712	20.81	4295	-16.88	20250123	3430	4.08	20250212	5530	-35.44	20241031	2955	20.81	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
85	20250214	130307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3565	-25	5	-0.70	414607765	116390	49.22	3590	3605	3540	4665	2515	3590	3562.23	3.48	7261	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	522	-31.55	1.21	12	0.79	-113.00	2942.00	5530	20241031	-35.53	2955	20240712	20.64	4295	-17.00	20250123	3430	3.94	20250212	5530	-35.53	20241031	2955	20.64	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
86	20250214	120306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	-10	5	-0.28	360239720	101174	42.79	3590	3605	3540	4665	2515	3590	3560.60	3.48	7372	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	525	-31.68	1.22	12	0.69	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3430	4.37	20250212	5530	-35.26	20241031	2955	21.15	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
87	20250214	110305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	-30	5	-0.84	323827595	90977	38.47	3590	3605	3540	4665	2515	3590	3559.44	3.48	10525	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	522	-31.50	1.21	12	0.62	-113.00	2942.00	5530	20241031	-35.62	2955	20240712	20.47	4295	-17.11	20250123	3430	3.79	20250212	5530	-35.62	20241031	2955	20.47	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
88	20250214	100307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	-30	5	-0.84	167945025	47092	19.92	3590	3605	3540	4665	2515	3590	3566.32	3.48	-177	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	522	-31.50	1.21	12	0.32	-113.00	2942.00	5530	20241031	-35.62	2955	20240712	20.47	4295	-17.11	20250123	3430	3.79	20250212	5530	-35.62	20241031	2955	20.47	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
89	20250214	090307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	15	2	0.42	38076205	10646	4.50	3590	3605	3555	4665	2515	3590	3576.57	3.48	4272	3673	3631	3573	3531	3473	3640	3540	73	1075	500	2290	5	1	14655470	528	-31.90	1.23	12	0.07	-113.00	2942.00	5530	20241031	-34.81	2955	20240712	22.00	4295	-16.07	20250123	3430	5.10	20250212	5530	-34.81	20241031	2955	22.00	20240712	4.12	N	013810	500	73 억	510225	N	N	N	N
90	20250213	160304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	80	2	2.28	843846060	235680	81.11	3590	3615	3515	4560	2460	3510	3580.47	3.20	41258	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	526	-31.77	1.22	12	1.61	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3430	4.66	20250212	5530	-35.08	20241031	2955	21.49	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
91	20250213	150304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	75	2	2.14	823854215	230107	79.19	3590	3615	3515	4560	2460	3510	3580.31	3.20	41508	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	525	-31.73	1.22	12	1.57	-113.00	2942.00	5530	20241031	-35.17	2955	20240712	21.32	4295	-16.53	20250123	3430	4.52	20250212	5530	-35.17	20241031	2955	21.32	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
92	20250213	140304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	85	2	2.42	724907480	202479	69.68	3590	3615	3515	4560	2460	3510	3580.16	3.20	41093	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	527	-31.81	1.22	12	1.38	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
93	20250213	130305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	80	2	2.28	644523185	180062	61.97	3590	3615	3515	4560	2460	3510	3579.45	3.20	37861	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	526	-31.77	1.22	12	1.23	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3430	4.66	20250212	5530	-35.08	20241031	2955	21.49	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
94	20250213	120305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	85	2	2.42	601098890	167982	57.81	3590	3615	3515	4560	2460	3510	3578.35	3.20	31998	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	527	-31.81	1.22	12	1.15	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3430	4.81	20250212	5530	-34.99	20241031	2955	21.66	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
95	20250213	110303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	65	2	1.85	493935175	138100	47.53	3590	3615	3515	4560	2460	3510	3576.65	3.20	13866	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	524	-31.64	1.22	12	0.94	-113.00	2942.00	5530	20241031	-35.35	2955	20240712	20.98	4295	-16.76	20250123	3430	4.23	20250212	5530	-35.35	20241031	2955	20.98	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
96	20250213	100304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	70	2	1.99	401568180	112219	38.62	3590	3615	3515	4560	2460	3510	3578.43	3.20	6902	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	525	-31.68	1.22	12	0.77	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3430	4.37	20250212	5530	-35.26	20241031	2955	21.15	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
97	20250213	090303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	50	2	1.42	77019615	21544	7.41	3590	3595	3550	4560	2460	3510	3574.99	3.20	-1417	3583	3546	3488	3451	3393	3517	3422	73	1050	500	2240	5	1	14655470	522	-31.50	1.21	12	0.15	-113.00	2942.00	5530	20241031	-35.62	2955	20240712	20.47	4295	-17.11	20250123	3430	3.79	20250212	5530	-35.62	20241031	2955	20.47	20240712	4.02	N	013810	500	73 억	469182	N	N	N	N
98	20250212	160303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3510	-15	5	-0.43	1006479025	289906	133.54	3525	3525	3430	4580	2470	3525	3471.49	3.37	-24878	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	514	-31.06	1.19	12	1.98	-113.00	2942.00	5530	20241031	-36.53	2955	20240712	18.78	4295	-18.28	20250123	3430	2.33	20250212	5530	-36.53	20241031	2955	18.78	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
99	20250212	150303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3475	-50	5	-1.42	888824275	256238	118.03	3525	3525	3430	4580	2470	3525	3468.64	3.37	-23159	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	509	-30.75	1.18	12	1.75	-113.00	2942.00	5530	20241031	-37.16	2955	20240712	17.60	4295	-19.09	20250123	3430	1.31	20250212	5530	-37.16	20241031	2955	17.60	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
100	20250212	140303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3480	-45	5	-1.28	755115055	217778	100.32	3525	3525	3430	4580	2470	3525	3467.24	3.37	-22816	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	510	-30.80	1.18	12	1.49	-113.00	2942.00	5530	20241031	-37.07	2955	20240712	17.77	4295	-18.98	20250123	3430	1.46	20250212	5530	-37.07	20241031	2955	17.77	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
101	20250212	130303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3475	-50	5	-1.42	601469825	173422	79.89	3525	3525	3430	4580	2470	3525	3468.09	3.37	-42674	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	509	-30.75	1.18	12	1.18	-113.00	2942.00	5530	20241031	-37.16	2955	20240712	17.60	4295	-19.09	20250123	3430	1.31	20250212	5530	-37.16	20241031	2955	17.60	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
102	20250212	120302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	-65	5	-1.84	526071675	151668	69.86	3525	3525	3430	4580	2470	3525	3468.40	3.37	-40165	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	507	-30.62	1.18	12	1.03	-113.00	2942.00	5530	20241031	-37.43	2955	20240712	17.09	4295	-19.44	20250123	3430	0.87	20250212	5530	-37.43	20241031	2955	17.09	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
103	20250212	110303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	-65	5	-1.84	475505970	137087	63.15	3525	3525	3430	4580	2470	3525	3468.45	3.37	-38629	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	507	-30.62	1.18	12	0.94	-113.00	2942.00	5530	20241031	-37.43	2955	20240712	17.09	4295	-19.44	20250123	3430	0.87	20250212	5530	-37.43	20241031	2955	17.09	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
104	20250212	100303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3475	-50	5	-1.42	365616485	105349	48.53	3525	3525	3430	4580	2470	3525	3470.29	3.37	-28028	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	509	-30.75	1.18	12	0.72	-113.00	2942.00	5530	20241031	-37.16	2955	20240712	17.60	4295	-19.09	20250123	3430	1.31	20250212	5530	-37.16	20241031	2955	17.60	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
105	20250212	090304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-10	5	-0.28	27108905	7704	3.55	3525	3525	3500	4580	2470	3525	3518.42	3.37	-2334	3571	3547	3506	3482	3441	3560	3495	73	1055	500	2250	5	1	14655470	515	-31.11	1.19	12	0.05	-113.00	2942.00	5530	20241031	-36.44	2955	20240712	18.95	4295	-18.16	20250123	3445	2.03	20250210	5530	-36.44	20241031	2955	18.95	20240712	3.91	N	013810	500	73 억	493731	N	N	N	N
106	20250211	160302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3525	70	2	2.03	758500775	216221	54.84	3470	3530	3465	4490	2420	3455	3507.99	3.05	48340	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	517	-31.19	1.20	12	1.48	-113.00	2942.00	5530	20241031	-36.26	2955	20240712	19.29	4295	-17.93	20250123	3445	2.32	20250210	5530	-36.26	20241031	2955	19.29	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
107	20250211	150302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	65	2	1.88	731233760	208468	52.87	3470	3530	3465	4490	2420	3455	3507.65	3.05	48580	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	1.42	-113.00	2942.00	5530	20241031	-36.35	2955	20240712	19.12	4295	-18.04	20250123	3445	2.18	20250210	5530	-36.35	20241031	2955	19.12	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
108	20250211	140303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	60	2	1.74	587029025	167520	42.49	3470	3530	3465	4490	2420	3455	3504.23	3.05	37557	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	515	-31.11	1.19	12	1.14	-113.00	2942.00	5530	20241031	-36.44	2955	20240712	18.95	4295	-18.16	20250123	3445	2.03	20250210	5530	-36.44	20241031	2955	18.95	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
109	20250211	130300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	60	2	1.74	434786780	124201	31.50	3470	3530	3465	4490	2420	3455	3500.67	3.05	19635	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	515	-31.11	1.19	12	0.85	-113.00	2942.00	5530	20241031	-36.44	2955	20240712	18.95	4295	-18.16	20250123	3445	2.03	20250210	5530	-36.44	20241031	2955	18.95	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
110	20250211	120302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3520	65	2	1.88	387482230	110742	28.09	3470	3530	3465	4490	2420	3455	3498.96	3.05	14538	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	516	-31.15	1.20	12	0.76	-113.00	2942.00	5530	20241031	-36.35	2955	20240712	19.12	4295	-18.04	20250123	3445	2.18	20250210	5530	-36.35	20241031	2955	19.12	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
111	20250211	110303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3500	45	2	1.30	240475265	68890	17.47	3470	3520	3465	4490	2420	3455	3490.71	3.05	-5545	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	513	-30.97	1.19	12	0.47	-113.00	2942.00	5530	20241031	-36.71	2955	20240712	18.44	4295	-18.51	20250123	3445	1.60	20250210	5530	-36.71	20241031	2955	18.44	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
112	20250211	100302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	60	2	1.74	181424725	52042	13.20	3470	3515	3465	4490	2420	3455	3486.12	3.05	-1382	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	515	-31.11	1.19	12	0.36	-113.00	2942.00	5530	20241031	-36.44	2955	20240712	18.95	4295	-18.16	20250123	3445	2.03	20250210	5530	-36.44	20241031	2955	18.95	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
113	20250211	090303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	40	2	1.16	17488570	5011	1.27	3470	3500	3470	4490	2420	3455	3490.04	3.05	1507	3648	3551	3498	3401	3348	3525	3375	73	1035	500	2210	5	1	14655470	512	-30.93	1.19	12	0.03	-113.00	2942.00	5530	20241031	-36.80	2955	20240712	18.27	4295	-18.63	20250123	3445	1.45	20250210	5530	-36.80	20241031	2955	18.27	20240712	3.67	N	013810	500	73 억	447003	N	N	N	N
114	20250210	160301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3455	-40	5	-1.14	1373151885	391146	95.42	3510	3595	3445	4540	2450	3495	3510.66	2.62	62870	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	506	-30.58	1.17	12	2.67	-113.00	2942.00	5530	20241031	-37.52	2955	20240712	16.92	4295	-19.56	20250123	3445	0.29	20250210	5530	-37.52	20241031	2955	16.92	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
115	20250210	150301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3460	-35	5	-1.00	1298107830	369432	90.12	3510	3595	3445	4540	2450	3495	3513.85	2.62	66757	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	507	-30.62	1.18	12	2.52	-113.00	2942.00	5530	20241031	-37.43	2955	20240712	17.09	4295	-19.44	20250123	3445	0.44	20250210	5530	-37.43	20241031	2955	17.09	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
116	20250210	140302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	0	3	0.00	801950585	226475	55.25	3510	3595	3465	4540	2450	3495	3541.25	2.62	55740	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	512	-30.93	1.19	12	1.55	-113.00	2942.00	5530	20241031	-36.80	2955	20240712	18.27	4295	-18.63	20250123	3450	1.30	20250102	5530	-36.80	20241031	2955	18.27	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
117	20250210	130301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	85	2	2.43	537665730	151498	36.96	3510	3595	3465	4540	2450	3495	3549.41	2.62	38619	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	525	-31.68	1.22	12	1.03	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3450	3.77	20250102	5530	-35.26	20241031	2955	21.15	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
118	20250210	120300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	90	2	2.58	496289600	139924	34.13	3510	3595	3465	4540	2450	3495	3547.29	2.62	33779	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	525	-31.73	1.22	12	0.95	-113.00	2942.00	5530	20241031	-35.17	2955	20240712	21.32	4295	-16.53	20250123	3450	3.91	20250102	5530	-35.17	20241031	2955	21.32	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
119	20250210	110300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	85	2	2.43	397103135	112221	27.38	3510	3585	3465	4540	2450	3495	3539.04	2.62	19769	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	525	-31.68	1.22	12	0.77	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3450	3.77	20250102	5530	-35.26	20241031	2955	21.15	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
120	20250210	100259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3560	65	2	1.86	205860150	58673	14.31	3510	3565	3465	4540	2450	3495	3508.88	2.62	-2192	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	522	-31.50	1.21	12	0.40	-113.00	2942.00	5530	20241031	-35.62	2955	20240712	20.47	4295	-17.11	20250123	3450	3.19	20250102	5530	-35.62	20241031	2955	20.47	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
121	20250210	090300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	0	3	0.00	27737010	7920	1.93	3510	3510	3490	4540	2450	3495	3503.38	2.62	-4214	3695	3595	3545	3445	3395	3570	3420	73	1045	500	2230	5	1	14655470	512	-30.93	1.19	12	0.05	-113.00	2942.00	5530	20241031	-36.80	2955	20240712	18.27	4295	-18.63	20250123	3450	1.30	20250102	5530	-36.80	20241031	2955	18.27	20240712	3.70	N	013810	500	73 억	384122	N	N	N	N
122	20250207	160258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3495	-170	5	-4.64	1445383280	407203	160.53	3630	3645	3495	4760	2570	3665	3549.79	3.84	-179786	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	512	-30.93	1.19	12	2.78	-113.00	2942.00	5530	20241031	-36.80	2955	20240712	18.27	4295	-18.63	20250123	3450	1.30	20250102	5530	-36.80	20241031	2955	18.27	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
123	20250207	150259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3515	-150	5	-4.09	1299319015	365513	144.10	3630	3645	3505	4760	2570	3665	3554.75	3.84	-158217	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	515	-31.11	1.19	12	2.49	-113.00	2942.00	5530	20241031	-36.44	2955	20240712	18.95	4295	-18.16	20250123	3450	1.88	20250102	5530	-36.44	20241031	2955	18.95	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
124	20250207	140257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-115	5	-3.14	817288270	228509	90.09	3630	3645	3545	4760	2570	3665	3576.57	3.84	-84502	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	520	-31.42	1.21	12	1.56	-113.00	2942.00	5530	20241031	-35.80	2955	20240712	20.14	4295	-17.35	20250123	3450	2.90	20250102	5530	-35.80	20241031	2955	20.14	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
125	20250207	130257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	-90	5	-2.46	646350335	180467	71.15	3630	3645	3555	4760	2570	3665	3581.50	3.84	-62872	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	524	-31.64	1.22	12	1.23	-113.00	2942.00	5530	20241031	-35.35	2955	20240712	20.98	4295	-16.76	20250123	3450	3.62	20250102	5530	-35.35	20241031	2955	20.98	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
126	20250207	120257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3570	-95	5	-2.59	596471875	166482	65.63	3630	3645	3555	4760	2570	3665	3582.75	3.84	-61133	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	523	-31.59	1.21	12	1.14	-113.00	2942.00	5530	20241031	-35.44	2955	20240712	20.81	4295	-16.88	20250123	3450	3.48	20250102	5530	-35.44	20241031	2955	20.81	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
127	20250207	110257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-70	5	-1.91	364366240	101393	39.97	3630	3645	3565	4760	2570	3665	3593.53	3.84	-37418	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	527	-31.81	1.22	12	0.69	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3450	4.20	20250102	5530	-34.99	20241031	2955	21.66	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
128	20250207	100257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	-80	5	-2.18	261501650	72734	28.67	3630	3645	3565	4760	2570	3665	3595.22	3.84	-15761	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	525	-31.73	1.22	12	0.50	-113.00	2942.00	5530	20241031	-35.17	2955	20240712	21.32	4295	-16.53	20250123	3450	3.91	20250102	5530	-35.17	20241031	2955	21.32	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
129	20250207	090258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-60	5	-1.64	46567655	12870	5.07	3630	3645	3595	4760	2570	3665	3617.94	3.84	-725	3785	3725	3650	3590	3515	3755	3620	73	1095	500	2340	5	1	14655470	528	-31.90	1.23	12	0.09	-113.00	2942.00	5530	20241031	-34.81	2955	20240712	22.00	4295	-16.07	20250123	3450	4.49	20250102	5530	-34.81	20241031	2955	22.00	20240712	3.71	N	013810	500	73 억	562474	N	N	N	N
130	20250206	160252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	85	2	2.37	923957630	252747	95.51	3600	3710	3575	4650	2510	3580	3655.65	3.43	62038	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	537	-32.43	1.25	12	1.72	-113.00	2942.00	5530	20241031	-33.73	2955	20240712	24.03	4295	-14.67	20250123	3450	6.23	20250102	5530	-33.73	20241031	2955	24.03	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
131	20250206	150253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	100	2	2.79	882872640	241552	91.28	3600	3710	3575	4650	2510	3580	3655.00	3.43	56579	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	539	-32.57	1.25	12	1.65	-113.00	2942.00	5530	20241031	-33.45	2955	20240712	24.53	4295	-14.32	20250123	3450	6.67	20250102	5530	-33.45	20241031	2955	24.53	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
132	20250206	140254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	110	2	3.07	837139410	229115	86.58	3600	3710	3575	4650	2510	3580	3653.80	3.43	54586	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	541	-32.65	1.25	12	1.56	-113.00	2942.00	5530	20241031	-33.27	2955	20240712	24.87	4295	-14.09	20250123	3450	6.96	20250102	5530	-33.27	20241031	2955	24.87	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
133	20250206	130253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	100	2	2.79	790650210	216482	81.81	3600	3710	3575	4650	2510	3580	3652.27	3.43	54451	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	539	-32.57	1.25	12	1.48	-113.00	2942.00	5530	20241031	-33.45	2955	20240712	24.53	4295	-14.32	20250123	3450	6.67	20250102	5530	-33.45	20241031	2955	24.53	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
134	20250206	120251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	120	2	3.35	718518555	196904	74.41	3600	3710	3575	4650	2510	3580	3649.08	3.43	54061	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	542	-32.74	1.26	12	1.34	-113.00	2942.00	5530	20241031	-33.09	2955	20240712	25.21	4295	-13.85	20250123	3450	7.25	20250102	5530	-33.09	20241031	2955	25.21	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
135	20250206	110246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	100	2	2.79	532091035	146317	55.29	3600	3685	3575	4650	2510	3580	3636.56	3.43	38654	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	539	-32.57	1.25	12	1.00	-113.00	2942.00	5530	20241031	-33.45	2955	20240712	24.53	4295	-14.32	20250123	3450	6.67	20250102	5530	-33.45	20241031	2955	24.53	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
136	20250206	100253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3635	55	2	1.54	243381970	67479	25.50	3600	3635	3575	4650	2510	3580	3606.78	3.43	22907	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	533	-32.17	1.24	12	0.46	-113.00	2942.00	5530	20241031	-34.27	2955	20240712	23.01	4295	-15.37	20250123	3450	5.36	20250102	5530	-34.27	20241031	2955	23.01	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
137	20250206	090253	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	15	2	0.42	29547640	8241	3.11	3600	3600	3575	4650	2510	3580	3585.44	3.43	-2894	3716	3647	3606	3537	3496	3627	3517	73	1070	500	2290	5	1	14655470	527	-31.81	1.22	12	0.06	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3450	4.20	20250102	5530	-34.99	20241031	2955	21.66	20240712	3.62	N	013810	500	73 억	503071	N	N	N	N
138	20250205	160250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	-65	5	-1.78	940404600	261209	90.61	3640	3675	3565	4735	2555	3645	3600.09	3.48	-7302	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	525	-31.68	1.22	12	1.78	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3450	3.77	20250102	5530	-35.26	20241031	2955	21.15	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
139	20250205	150251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-55	5	-1.51	886800075	246248	85.42	3640	3675	3565	4735	2555	3645	3601.08	3.48	-8020	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	526	-31.77	1.22	12	1.68	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3450	4.06	20250102	5530	-35.08	20241031	2955	21.49	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
140	20250205	140251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	-65	5	-1.78	758991230	210544	73.04	3640	3675	3565	4735	2555	3645	3604.73	3.48	-8265	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	525	-31.68	1.22	12	1.44	-113.00	2942.00	5530	20241031	-35.26	2955	20240712	21.15	4295	-16.65	20250123	3450	3.77	20250102	5530	-35.26	20241031	2955	21.15	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
141	20250205	130251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-55	5	-1.51	654155650	181273	62.88	3640	3675	3570	4735	2555	3645	3608.49	3.48	4237	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	526	-31.77	1.22	12	1.24	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3450	4.06	20250102	5530	-35.08	20241031	2955	21.49	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
142	20250205	120251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	-50	5	-1.37	555383895	153749	53.33	3640	3675	3580	4735	2555	3645	3612.08	3.48	6825	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	527	-31.81	1.22	12	1.05	-113.00	2942.00	5530	20241031	-34.99	2955	20240712	21.66	4295	-16.30	20250123	3450	4.20	20250102	5530	-34.99	20241031	2955	21.66	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
143	20250205	110250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	-35	5	-0.96	360823090	99509	34.52	3640	3675	3590	4735	2555	3645	3625.85	3.48	-2914	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	529	-31.95	1.23	12	0.68	-113.00	2942.00	5530	20241031	-34.72	2955	20240712	22.17	4295	-15.95	20250123	3450	4.64	20250102	5530	-34.72	20241031	2955	22.17	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
144	20250205	100251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	-20	5	-0.55	148830985	40811	14.16	3640	3675	3625	4735	2555	3645	3646.88	3.48	2987	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	531	-32.08	1.23	12	0.28	-113.00	2942.00	5530	20241031	-34.45	2955	20240712	22.67	4295	-15.60	20250123	3450	5.07	20250102	5530	-34.45	20241031	2955	22.67	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
145	20250205	090254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	10	2	0.27	17247230	4739	1.64	3640	3655	3625	4735	2555	3645	3638.05	3.48	915	3701	3672	3626	3597	3551	3687	3612	73	1090	500	2330	5	1	14655470	536	-32.35	1.24	12	0.03	-113.00	2942.00	5530	20241031	-33.91	2955	20240712	23.69	4295	-14.90	20250123	3450	5.94	20250102	5530	-33.91	20241031	2955	23.69	20240712	3.61	N	013810	500	73 억	510137	N	N	N	N
146	20250204	160248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	35	2	0.97	1013576650	280264	78.17	3610	3655	3580	4690	2530	3610	3616.39	3.41	9817	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	534	-32.26	1.24	12	1.91	-113.00	2942.00	5530	20241031	-34.09	2955	20240712	23.35	4295	-15.13	20250123	3450	5.65	20250102	5530	-34.09	20241031	2955	23.35	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
147	20250204	150248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	30	2	0.83	946492620	261862	73.03	3610	3655	3580	4690	2530	3610	3614.47	3.41	7069	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	533	-32.21	1.24	12	1.79	-113.00	2942.00	5530	20241031	-34.18	2955	20240712	23.18	4295	-15.25	20250123	3450	5.51	20250102	5530	-34.18	20241031	2955	23.18	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
148	20250204	140248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	15	2	0.42	828555345	229407	63.98	3610	3645	3580	4690	2530	3610	3611.73	3.41	-8064	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	531	-32.08	1.23	12	1.57	-113.00	2942.00	5530	20241031	-34.45	2955	20240712	22.67	4295	-15.60	20250123	3450	5.07	20250102	5530	-34.45	20241031	2955	22.67	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
149	20250204	130248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	15	2	0.42	783834815	217045	60.53	3610	3645	3580	4690	2530	3610	3611.39	3.41	-12383	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	531	-32.08	1.23	12	1.48	-113.00	2942.00	5530	20241031	-34.45	2955	20240712	22.67	4295	-15.60	20250123	3450	5.07	20250102	5530	-34.45	20241031	2955	22.67	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
150	20250204	120250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	20	2	0.55	652873615	180910	50.46	3610	3645	3580	4690	2530	3610	3608.83	3.41	-27376	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	532	-32.12	1.23	12	1.23	-113.00	2942.00	5530	20241031	-34.36	2955	20240712	22.84	4295	-15.48	20250123	3450	5.22	20250102	5530	-34.36	20241031	2955	22.84	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
151	20250204	110245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3590	-20	5	-0.55	556051170	154051	42.96	3610	3645	3590	4690	2530	3610	3609.53	3.41	-35957	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	526	-31.77	1.22	12	1.05	-113.00	2942.00	5530	20241031	-35.08	2955	20240712	21.49	4295	-16.41	20250123	3450	4.06	20250102	5530	-35.08	20241031	2955	21.49	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
152	20250204	100248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	20	2	0.55	276743820	76622	21.37	3610	3645	3595	4690	2530	3610	3611.81	3.41	-64	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	532	-32.12	1.23	12	0.52	-113.00	2942.00	5530	20241031	-34.36	2955	20240712	22.84	4295	-15.48	20250123	3450	5.22	20250102	5530	-34.36	20241031	2955	22.84	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N
153	20250204	090248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	5	2	0.14	45365705	12549	3.50	3610	3645	3610	4690	2530	3610	3615.13	3.41	4096	3740	3675	3625	3560	3510	3650	3535	73	1080	500	2310	5	1	14655470	530	-31.99	1.23	12	0.09	-113.00	2942.00	5530	20241031	-34.63	2955	20240712	22.34	4295	-15.83	20250123	3450	4.78	20250102	5530	-34.63	20241031	2955	22.34	20240712	3.43	N	013810	500	73 억	499911	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History