KissMeData/048770/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	160538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	-100	5	-4.26	100025390	44061	274.57	2335	2335	2230	3055	1645	2350	2270.16	0.48	-9820	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	353	-4.93	0.79	12	0.28	-456.00	2849.00	4250	20240319	-47.06	1623	20241210	38.63	2780	-19.06	20250110	1990	13.07	20250102	4250	-47.06	20240319	1623	38.63	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
3	20250228	150541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2260	-90	5	-3.83	88146430	38784	241.69	2335	2335	2230	3055	1645	2350	2272.75	0.48	-7152	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	355	-4.96	0.79	12	0.25	-456.00	2849.00	4250	20240319	-46.82	1623	20241210	39.25	2780	-18.71	20250110	1990	13.57	20250102	4250	-46.82	20240319	1623	39.25	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
4	20250228	140542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2270	-80	5	-3.40	82858500	36442	227.10	2335	2335	2230	3055	1645	2350	2273.71	0.48	-7117	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	356	-4.98	0.80	12	0.23	-456.00	2849.00	4250	20240319	-46.59	1623	20241210	39.86	2780	-18.35	20250110	1990	14.07	20250102	4250	-46.59	20240319	1623	39.86	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
5	20250228	130540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	-65	5	-2.77	60892590	26713	166.47	2335	2335	2230	3055	1645	2350	2279.51	0.48	-11199	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	359	-5.01	0.80	12	0.17	-456.00	2849.00	4250	20240319	-46.24	1623	20241210	40.79	2780	-17.81	20250110	1990	14.82	20250102	4250	-46.24	20240319	1623	40.79	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
6	20250228	120537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	-65	5	-2.77	58290000	25571	159.35	2335	2335	2230	3055	1645	2350	2279.54	0.48	-10842	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	359	-5.01	0.80	12	0.16	-456.00	2849.00	4250	20240319	-46.24	1623	20241210	40.79	2780	-17.81	20250110	1990	14.82	20250102	4250	-46.24	20240319	1623	40.79	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
7	20250228	110538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	-60	5	-2.55	56987775	25000	155.79	2335	2335	2230	3055	1645	2350	2279.51	0.48	-10437	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	359	-5.02	0.80	12	0.16	-456.00	2849.00	4250	20240319	-46.12	1623	20241210	41.10	2780	-17.63	20250110	1990	15.08	20250102	4250	-46.12	20240319	1623	41.10	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
8	20250228	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2280	-70	5	-2.98	50086910	21973	136.93	2335	2335	2230	3055	1645	2350	2279.48	0.48	-9415	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	358	-5.00	0.80	12	0.14	-456.00	2849.00	4250	20240319	-46.35	1623	20241210	40.48	2780	-17.99	20250110	1990	14.57	20250102	4250	-46.35	20240319	1623	40.48	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
9	20250228	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	-45	5	-1.91	4339195	1872	11.67	2335	2335	2305	3055	1645	2350	2317.95	0.48	96	2446	2397	2371	2322	2296	2385	2310	78	705	500	1450	5	1	15697991	362	-5.05	0.81	12	0.01	-456.00	2849.00	4250	20240319	-45.76	1623	20241210	42.02	2780	-17.09	20250110	1990	15.83	20250102	4250	-45.76	20240319	1623	42.02	20241210	0.88	N	048770	500	78 억	74912	N	N	N	N
10	20250227	160535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-40	5	-1.67	37903105	16047	59.31	2395	2420	2345	3105	1675	2390	2362.01	0.49	-3293	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	369	-5.15	0.82	12	0.10	-456.00	2849.00	4250	20240319	-44.71	1623	20241210	44.79	2780	-15.47	20250110	1990	18.09	20250102	4250	-44.71	20240319	1623	44.79	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
11	20250227	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-20	5	-0.84	32750730	13855	51.20	2395	2420	2345	3105	1675	2390	2363.82	0.49	-2477	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	372	-5.20	0.83	12	0.09	-456.00	2849.00	4250	20240319	-44.24	1623	20241210	46.03	2780	-14.75	20250110	1990	19.10	20250102	4250	-44.24	20240319	1623	46.03	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
12	20250227	140535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-5	5	-0.21	29837490	12624	46.66	2395	2420	2345	3105	1675	2390	2363.55	0.49	-2400	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	374	-5.23	0.84	12	0.08	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
13	20250227	130533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-25	5	-1.05	19320640	8176	30.22	2395	2420	2345	3105	1675	2390	2363.09	0.49	-538	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	371	-5.19	0.83	12	0.05	-456.00	2849.00	4250	20240319	-44.35	1623	20241210	45.72	2780	-14.93	20250110	1990	18.84	20250102	4250	-44.35	20240319	1623	45.72	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
14	20250227	120532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-25	5	-1.05	13069890	5517	20.39	2395	2420	2355	3105	1675	2390	2369.02	0.49	-467	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	371	-5.19	0.83	12	0.04	-456.00	2849.00	4250	20240319	-44.35	1623	20241210	45.72	2780	-14.93	20250110	1990	18.84	20250102	4250	-44.35	20240319	1623	45.72	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
15	20250227	110538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-30	5	-1.26	10585060	4462	16.49	2395	2420	2355	3105	1675	2390	2372.27	0.49	-865	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	370	-5.18	0.83	12	0.03	-456.00	2849.00	4250	20240319	-44.47	1623	20241210	45.41	2780	-15.11	20250110	1990	18.59	20250102	4250	-44.47	20240319	1623	45.41	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
16	20250227	100551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-25	5	-1.05	4457300	1868	6.90	2395	2420	2365	3105	1675	2390	2386.13	0.49	326	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	371	-5.19	0.83	12	0.01	-456.00	2849.00	4250	20240319	-44.35	1623	20241210	45.72	2780	-14.93	20250110	1990	18.84	20250102	4250	-44.35	20240319	1623	45.72	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
17	20250227	090551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	5	2	0.21	1203870	503	1.86	2395	2420	2375	3105	1675	2390	2393.38	0.49	145	2433	2411	2378	2356	2323	2422	2367	78	715	500	1480	5	1	15697991	376	-5.25	0.84	12	0.00	-456.00	2849.00	4250	20240319	-43.65	1623	20241210	47.57	2780	-13.85	20250110	1990	20.35	20250102	4250	-43.65	20240319	1623	47.57	20241210	0.88	N	048770	500	78 억	76918	N	N	N	N
18	20250226	160534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	45	2	1.92	64275130	27058	120.31	2350	2400	2345	3045	1645	2345	2375.46	0.45	6659	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	375	-5.24	0.84	12	0.17	-456.00	2849.00	4250	20240319	-43.76	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	4250	-43.76	20240319	1623	47.26	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
19	20250226	150536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	40	2	1.71	59218985	24943	110.91	2350	2400	2345	3045	1645	2345	2374.17	0.45	7247	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	374	-5.23	0.84	12	0.16	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
20	20250226	140535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	35	2	1.49	42347885	17879	79.50	2350	2390	2345	3045	1645	2345	2368.58	0.45	6024	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	374	-5.22	0.84	12	0.11	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
21	20250226	130533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	40	2	1.71	33080670	13993	62.22	2350	2390	2345	3045	1645	2345	2364.09	0.45	6032	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	374	-5.23	0.84	12	0.09	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
22	20250226	120534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	40	2	1.71	31990425	13533	60.17	2350	2390	2345	3045	1645	2345	2363.88	0.45	5969	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	374	-5.23	0.84	12	0.09	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
23	20250226	110533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	40	2	1.71	31396160	13283	59.06	2350	2385	2345	3045	1645	2345	2363.63	0.45	5834	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	374	-5.23	0.84	12	0.08	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
24	20250226	100532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	5	2	0.21	13597660	5774	25.67	2350	2380	2345	3045	1645	2345	2354.98	0.45	835	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	369	-5.15	0.82	12	0.04	-456.00	2849.00	4250	20240319	-44.71	1623	20241210	44.79	2780	-15.47	20250110	1990	18.09	20250102	4250	-44.71	20240319	1623	44.79	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
25	20250226	090537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	5	2	0.21	272600	116	0.52	2350	2350	2350	3045	1645	2345	2350.00	0.45	-1	2448	2396	2348	2296	2248	2422	2322	78	700	500	1450	5	1	15697991	369	-5.15	0.82	12	0.00	-456.00	2849.00	4250	20240319	-44.71	1623	20241210	44.79	2780	-15.47	20250110	1990	18.09	20250102	4250	-44.71	20240319	1623	44.79	20241210	0.88	N	048770	500	78 억	70259	N	N	N	N
26	20250225	160530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	-30	5	-1.26	52889660	22490	67.83	2335	2400	2300	3085	1665	2375	2351.70	0.46	-1680	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	368	-5.14	0.82	12	0.14	-456.00	2849.00	4250	20240319	-44.82	1623	20241210	44.49	2780	-15.65	20250110	1990	17.84	20250102	4250	-44.82	20240319	1623	44.49	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
27	20250225	150531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-20	5	-0.84	50734565	21571	65.06	2335	2400	2300	3085	1665	2375	2351.98	0.46	-1373	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	370	-5.16	0.83	12	0.14	-456.00	2849.00	4250	20240319	-44.59	1623	20241210	45.10	2780	-15.29	20250110	1990	18.34	20250102	4250	-44.59	20240319	1623	45.10	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
28	20250225	140531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	5	2	0.21	39561015	16815	50.71	2335	2400	2300	3085	1665	2375	2352.72	0.46	-779	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	374	-5.22	0.84	12	0.11	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
29	20250225	130532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	5	2	0.21	39087415	16616	50.11	2335	2400	2300	3085	1665	2375	2352.40	0.46	-724	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	374	-5.22	0.84	12	0.11	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
30	20250225	120529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	10	2	0.42	37998095	16157	48.73	2335	2400	2300	3085	1665	2375	2351.80	0.46	-265	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	374	-5.23	0.84	12	0.10	-456.00	2849.00	4250	20240319	-43.88	1623	20241210	46.95	2780	-14.21	20250110	1990	19.85	20250102	4250	-43.88	20240319	1623	46.95	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
31	20250225	110530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	5	2	0.21	34928260	14866	44.84	2335	2400	2300	3085	1665	2375	2349.54	0.46	349	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	374	-5.22	0.84	12	0.09	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
32	20250225	100529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	-25	5	-1.05	20409285	8710	26.27	2335	2400	2300	3085	1665	2375	2343.20	0.46	86	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	369	-5.15	0.82	12	0.06	-456.00	2849.00	4250	20240319	-44.71	1623	20241210	44.79	2780	-15.47	20250110	1990	18.09	20250102	4250	-44.71	20240319	1623	44.79	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
33	20250225	090533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	0	3	0.00	11612350	4955	14.94	2335	2400	2300	3085	1665	2375	2343.56	0.46	-821	2461	2417	2386	2342	2311	2402	2327	78	710	500	1470	5	1	15697991	373	-5.21	0.83	12	0.03	-456.00	2849.00	4250	20240319	-44.12	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	4250	-44.12	20240319	1623	46.33	20241210	0.88	N	048770	500	78 억	71539	N	N	N	N
34	20250224	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-55	5	-2.26	75645295	31833	182.33	2430	2430	2355	3155	1705	2430	2376.32	0.47	-1837	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	373	-5.21	0.83	12	0.20	-456.00	2849.00	4250	20240319	-44.12	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	4250	-44.12	20240319	1623	46.33	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
35	20250224	150527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-50	5	-2.06	72225295	30393	174.08	2430	2430	2355	3155	1705	2430	2376.38	0.47	-1902	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	374	-5.22	0.84	12	0.19	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
36	20250224	140526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	-40	5	-1.65	70288340	29577	169.41	2430	2430	2355	3155	1705	2430	2376.45	0.47	-1902	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	375	-5.24	0.84	12	0.19	-456.00	2849.00	4250	20240319	-43.76	1623	20241210	47.26	2780	-14.03	20250110	1990	20.10	20250102	4250	-43.76	20240319	1623	47.26	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
37	20250224	130527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-50	5	-2.06	63539365	26741	153.16	2430	2430	2355	3155	1705	2430	2376.10	0.47	-1709	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	374	-5.22	0.84	12	0.17	-456.00	2849.00	4250	20240319	-44.00	1623	20241210	46.64	2780	-14.39	20250110	1990	19.60	20250102	4250	-44.00	20240319	1623	46.64	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
38	20250224	120525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-60	5	-2.47	58111530	24458	140.09	2430	2430	2355	3155	1705	2430	2375.97	0.47	-898	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	372	-5.20	0.83	12	0.16	-456.00	2849.00	4250	20240319	-44.24	1623	20241210	46.03	2780	-14.75	20250110	1990	19.10	20250102	4250	-44.24	20240319	1623	46.03	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
39	20250224	110524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-60	5	-2.47	56572690	23809	136.37	2430	2430	2355	3155	1705	2430	2376.11	0.47	-640	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	372	-5.20	0.83	12	0.15	-456.00	2849.00	4250	20240319	-44.24	1623	20241210	46.03	2780	-14.75	20250110	1990	19.10	20250102	4250	-44.24	20240319	1623	46.03	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
40	20250224	100523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-55	5	-2.26	34776200	14601	83.63	2430	2430	2360	3155	1705	2430	2381.77	0.47	-397	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	373	-5.21	0.83	12	0.09	-456.00	2849.00	4250	20240319	-44.12	1623	20241210	46.33	2780	-14.57	20250110	1990	19.35	20250102	4250	-44.12	20240319	1623	46.33	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
41	20250224	090528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-25	5	-1.03	5253010	2166	12.41	2430	2430	2405	3155	1705	2430	2425.21	0.47	-2065	2470	2450	2425	2405	2380	2460	2415	78	725	500	1500	5	1	15697991	378	-5.27	0.84	12	0.01	-456.00	2849.00	4250	20240319	-43.41	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	4250	-43.41	20240319	1623	48.18	20241210	0.88	N	048770	500	78 억	73376	N	N	N	N
42	20250221	160523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	15	2	0.62	42292315	17457	56.35	2415	2445	2400	3135	1695	2415	2422.66	0.47	-765	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	381	-5.33	0.85	12	0.11	-456.00	2849.00	4250	20240319	-42.82	1623	20241210	49.72	2780	-12.59	20250110	1990	22.11	20250102	4250	-42.82	20240319	1623	49.72	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
43	20250221	150525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-10	5	-0.41	35896015	14813	47.81	2415	2445	2405	3135	1695	2415	2423.28	0.47	-462	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	378	-5.27	0.84	12	0.09	-456.00	2849.00	4250	20240319	-43.41	1623	20241210	48.18	2780	-13.49	20250110	1990	20.85	20250102	4250	-43.41	20240319	1623	48.18	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
44	20250221	140525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	15	2	0.62	25155280	10357	33.43	2415	2445	2410	3135	1695	2415	2428.82	0.47	-1744	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	381	-5.33	0.85	12	0.07	-456.00	2849.00	4250	20240319	-42.82	1623	20241210	49.72	2780	-12.59	20250110	1990	22.11	20250102	4250	-42.82	20240319	1623	49.72	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
45	20250221	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	5	2	0.21	20290740	8349	26.95	2415	2445	2415	3135	1695	2415	2430.32	0.47	-902	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	380	-5.31	0.85	12	0.05	-456.00	2849.00	4250	20240319	-43.06	1623	20241210	49.11	2780	-12.95	20250110	1990	21.61	20250102	4250	-43.06	20240319	1623	49.11	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
46	20250221	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	25	2	1.04	14497600	5959	19.23	2415	2445	2415	3135	1695	2415	2432.89	0.47	-604	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	383	-5.35	0.86	12	0.04	-456.00	2849.00	4250	20240319	-42.59	1623	20241210	50.34	2780	-12.23	20250110	1990	22.61	20250102	4250	-42.59	20240319	1623	50.34	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
47	20250221	110522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	30	2	1.24	14055665	5778	18.65	2415	2445	2415	3135	1695	2415	2432.62	0.47	-604	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	384	-5.36	0.86	12	0.04	-456.00	2849.00	4250	20240319	-42.47	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	4250	-42.47	20240319	1623	50.65	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
48	20250221	100523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	10	2	0.41	3660775	1507	4.86	2415	2440	2415	3135	1695	2415	2429.18	0.47	-500	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	381	-5.32	0.85	12	0.01	-456.00	2849.00	4250	20240319	-42.94	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	4250	-42.94	20240319	1623	49.41	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
49	20250221	090524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	0	3	0.00	765555	317	1.02	2415	2415	2415	3135	1695	2415	2415.00	0.47	-92	2555	2485	2445	2375	2335	2465	2355	78	720	500	1490	5	1	15697991	379	-5.30	0.85	12	0.00	-456.00	2849.00	4250	20240319	-43.18	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	4250	-43.18	20240319	1623	48.80	20241210	0.88	N	048770	500	78 억	74136	N	N	N	N
50	20250220	160521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-45	5	-1.83	75424590	30893	60.80	2450	2515	2405	3195	1725	2460	2441.52	0.53	-9215	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	379	-5.30	0.85	12	0.20	-456.00	2849.00	4250	20240319	-43.18	1623	20241210	48.80	2780	-13.13	20250110	1990	21.36	20250102	4250	-43.18	20240319	1623	48.80	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
51	20250220	150522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-35	5	-1.42	62986155	25737	50.65	2450	2515	2415	3195	1725	2460	2447.30	0.53	-7746	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	381	-5.32	0.85	12	0.16	-456.00	2849.00	4250	20240319	-42.94	1623	20241210	49.41	2780	-12.77	20250110	1990	21.86	20250102	4250	-42.94	20240319	1623	49.41	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
52	20250220	140523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-20	5	-0.81	51521610	21009	41.35	2450	2515	2415	3195	1725	2460	2452.36	0.53	-3055	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	383	-5.35	0.86	12	0.13	-456.00	2849.00	4250	20240319	-42.59	1623	20241210	50.34	2780	-12.23	20250110	1990	22.61	20250102	4250	-42.59	20240319	1623	50.34	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
53	20250220	130521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-30	5	-1.22	49957195	20365	40.08	2450	2515	2415	3195	1725	2460	2453.09	0.53	-2975	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	381	-5.33	0.85	12	0.13	-456.00	2849.00	4250	20240319	-42.82	1623	20241210	49.72	2780	-12.59	20250110	1990	22.11	20250102	4250	-42.82	20240319	1623	49.72	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
54	20250220	120521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-10	5	-0.41	44394990	18082	35.59	2450	2515	2415	3195	1725	2460	2455.20	0.53	-4298	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	385	-5.37	0.86	12	0.12	-456.00	2849.00	4250	20240319	-42.35	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	4250	-42.35	20240319	1623	50.96	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
55	20250220	110521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-25	5	-1.02	35768930	14534	28.61	2450	2515	2415	3195	1725	2460	2461.05	0.53	-4496	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	382	-5.34	0.85	12	0.09	-456.00	2849.00	4250	20240319	-42.71	1623	20241210	50.03	2780	-12.41	20250110	1990	22.36	20250102	4250	-42.71	20240319	1623	50.03	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
56	20250220	100521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	0	3	0.00	23897285	9675	19.04	2450	2515	2435	3195	1725	2460	2470.00	0.53	-2731	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	386	-5.39	0.86	12	0.06	-456.00	2849.00	4250	20240319	-42.12	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	4250	-42.12	20240319	1623	51.57	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
57	20250220	090523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	25	2	1.02	4475190	1822	3.59	2450	2490	2435	3195	1725	2460	2456.20	0.53	-176	2553	2506	2478	2431	2403	2492	2417	78	735	500	1520	5	1	15697991	390	-5.45	0.87	12	0.01	-456.00	2849.00	4250	20240319	-41.53	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.88	N	048770	500	78 억	83351	N	N	N	N
58	20250219	160519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-35	5	-1.40	124917320	50287	98.42	2505	2525	2450	3240	1750	2495	2485.24	0.52	923	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	386	-5.39	0.86	12	0.32	-456.00	2849.00	4250	20240319	-42.12	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	4250	-42.12	20240319	1623	51.57	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
59	20250219	150521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-5	5	-0.20	82181835	32918	64.43	2505	2525	2455	3240	1750	2495	2496.56	0.52	895	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	391	-5.46	0.87	12	0.21	-456.00	2849.00	4250	20240319	-41.41	1623	20241210	53.42	2780	-10.43	20250110	1990	25.13	20250102	4250	-41.41	20240319	1623	53.42	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
60	20250219	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	0	3	0.00	76189590	30505	59.70	2505	2525	2455	3240	1750	2495	2497.61	0.52	596	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	392	-5.47	0.88	12	0.19	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
61	20250219	130519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-5	5	-0.20	70252740	28124	55.04	2505	2525	2455	3240	1750	2495	2497.96	0.52	480	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	391	-5.46	0.87	12	0.18	-456.00	2849.00	4250	20240319	-41.41	1623	20241210	53.42	2780	-10.43	20250110	1990	25.13	20250102	4250	-41.41	20240319	1623	53.42	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
62	20250219	120518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	0	3	0.00	57145405	22871	44.76	2505	2525	2455	3240	1750	2495	2498.60	0.52	1989	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	392	-5.47	0.88	12	0.15	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
63	20250219	110520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	5	2	0.20	52967205	21187	41.47	2505	2525	2455	3240	1750	2495	2499.99	0.52	1569	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	392	-5.48	0.88	12	0.13	-456.00	2849.00	4250	20240319	-41.18	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
64	20250219	100519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2520	25	2	1.00	33976705	13565	26.55	2505	2525	2455	3240	1750	2495	2504.73	0.52	409	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	396	-5.53	0.88	12	0.09	-456.00	2849.00	4250	20240319	-40.71	1623	20241210	55.27	2780	-9.35	20250110	1990	26.63	20250102	4250	-40.71	20240319	1623	55.27	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
65	20250219	090521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	30	2	1.20	4851455	1934	3.79	2505	2525	2505	3240	1750	2495	2508.51	0.52	360	2645	2570	2495	2420	2345	2532	2382	78	745	500	1540	5	1	15697991	396	-5.54	0.89	12	0.01	-456.00	2849.00	4250	20240319	-40.59	1623	20241210	55.58	2780	-9.17	20250110	1990	26.88	20250102	4250	-40.59	20240319	1623	55.58	20241210	0.87	N	048770	500	78 억	82410	N	N	N	N
66	20250218	160518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-20	5	-0.80	126932900	51089	75.93	2570	2570	2420	3265	1765	2515	2484.51	0.52	272	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	392	-5.47	0.88	12	0.33	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
67	20250218	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	0	3	0.00	115711890	46601	69.26	2570	2570	2420	3265	1765	2515	2483.03	0.52	693	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	395	-5.52	0.88	12	0.30	-456.00	2849.00	4250	20240319	-40.82	1623	20241210	54.96	2780	-9.53	20250110	1990	26.38	20250102	4250	-40.82	20240319	1623	54.96	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
68	20250218	140519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-5	5	-0.20	110100900	44358	65.93	2570	2570	2420	3265	1765	2515	2482.10	0.52	691	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	394	-5.50	0.88	12	0.28	-456.00	2849.00	4250	20240319	-40.94	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	4250	-40.94	20240319	1623	54.65	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
69	20250218	130517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-20	5	-0.80	87942700	35493	52.75	2570	2570	2420	3265	1765	2515	2477.75	0.52	-2033	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	392	-5.47	0.88	12	0.23	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
70	20250218	120518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-20	5	-0.80	77314390	31214	46.39	2570	2570	2420	3265	1765	2515	2476.91	0.52	-1193	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	392	-5.47	0.88	12	0.20	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
71	20250218	110517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-5	5	-0.20	68643150	27747	41.24	2570	2570	2420	3265	1765	2515	2473.89	0.52	-468	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	394	-5.50	0.88	12	0.18	-456.00	2849.00	4250	20240319	-40.94	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	4250	-40.94	20240319	1623	54.65	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
72	20250218	100517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-15	5	-0.60	56508165	22908	34.05	2570	2570	2420	3265	1765	2515	2466.74	0.52	-1424	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	392	-5.48	0.88	12	0.15	-456.00	2849.00	4250	20240319	-41.18	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
73	20250218	090518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	0	3	0.00	6174355	2455	3.65	2570	2570	2480	3265	1765	2515	2515.01	0.52	-74	2578	2546	2483	2451	2388	2562	2467	78	750	500	1550	5	1	15697991	395	-5.52	0.88	12	0.02	-456.00	2849.00	4250	20240319	-40.82	1623	20241210	54.96	2780	-9.53	20250110	1990	26.38	20250102	4250	-40.82	20240319	1623	54.96	20241210	0.85	N	048770	500	78 억	81952	N	N	N	N
74	20250217	160517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	80	2	3.29	165283060	66773	108.65	2450	2515	2420	3165	1705	2435	2475.27	0.46	9997	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	395	-5.52	0.88	12	0.43	-456.00	2849.00	4250	20240319	-40.82	1623	20241210	54.96	2780	-9.53	20250110	1990	26.38	20250102	4250	-40.82	20240319	1623	54.96	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
75	20250217	150516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	50	2	2.05	120287955	48674	79.20	2450	2500	2420	3165	1705	2435	2471.30	0.46	9468	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	390	-5.45	0.87	12	0.31	-456.00	2849.00	4250	20240319	-41.53	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
76	20250217	140516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	60	2	2.46	118233725	47848	77.86	2450	2500	2420	3165	1705	2435	2471.03	0.46	9480	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	392	-5.47	0.88	12	0.30	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
77	20250217	130518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	60	2	2.46	90693780	36758	59.81	2450	2495	2420	3165	1705	2435	2467.32	0.46	6225	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	392	-5.47	0.88	12	0.23	-456.00	2849.00	4250	20240319	-41.29	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
78	20250217	120518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	50	2	2.05	75201375	30534	49.68	2450	2495	2420	3165	1705	2435	2462.87	0.46	6355	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	390	-5.45	0.87	12	0.19	-456.00	2849.00	4250	20240319	-41.53	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
79	20250217	110517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	20	2	0.82	58344260	23702	38.57	2450	2495	2420	3165	1705	2435	2461.58	0.46	1446	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	385	-5.38	0.86	12	0.15	-456.00	2849.00	4250	20240319	-42.24	1623	20241210	51.26	2780	-11.69	20250110	1990	23.37	20250102	4250	-42.24	20240319	1623	51.26	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
80	20250217	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	50	2	2.05	53863630	21884	35.61	2450	2495	2420	3165	1705	2435	2461.32	0.46	1512	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	390	-5.45	0.87	12	0.14	-456.00	2849.00	4250	20240319	-41.53	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
81	20250217	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	10	2	0.41	18185245	7451	12.12	2450	2490	2420	3165	1705	2435	2440.64	0.46	-4259	2588	2511	2473	2396	2358	2492	2377	78	730	500	1500	5	1	15697991	384	-5.36	0.86	12	0.05	-456.00	2849.00	4250	20240319	-42.47	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	4250	-42.47	20240319	1623	50.65	20241210	0.83	N	048770	500	78 억	72103	N	N	N	N
82	20250214	160514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-90	5	-3.56	151174475	61434	55.41	2550	2550	2435	3280	1770	2525	2460.76	0.53	-11305	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	382	-5.34	0.85	12	0.39	-456.00	2849.00	4250	20240319	-42.71	1623	20241210	50.03	2780	-12.41	20250110	1990	22.36	20250102	4250	-42.71	20240319	1623	50.03	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
83	20250214	150513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-75	5	-2.97	140375630	57009	51.42	2550	2550	2435	3280	1770	2525	2462.34	0.53	-7816	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	385	-5.37	0.86	12	0.36	-456.00	2849.00	4250	20240319	-42.35	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	4250	-42.35	20240319	1623	50.96	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
84	20250214	140514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-65	5	-2.57	112674570	45704	41.22	2550	2550	2435	3280	1770	2525	2465.31	0.53	-1189	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	386	-5.39	0.86	12	0.29	-456.00	2849.00	4250	20240319	-42.12	1623	20241210	51.57	2780	-11.51	20250110	1990	23.62	20250102	4250	-42.12	20240319	1623	51.57	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
85	20250214	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-55	5	-2.18	101301030	41078	37.05	2550	2550	2435	3280	1770	2525	2466.07	0.53	293	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	388	-5.42	0.87	12	0.26	-456.00	2849.00	4250	20240319	-41.88	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	4250	-41.88	20240319	1623	52.19	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
86	20250214	120514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-80	5	-3.17	86656950	35113	31.67	2550	2550	2435	3280	1770	2525	2467.94	0.53	-2812	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	384	-5.36	0.86	12	0.22	-456.00	2849.00	4250	20240319	-42.47	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	4250	-42.47	20240319	1623	50.65	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
87	20250214	110512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-55	5	-2.18	77899240	31544	28.45	2550	2550	2435	3280	1770	2525	2469.54	0.53	-2900	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	388	-5.42	0.87	12	0.20	-456.00	2849.00	4250	20240319	-41.88	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	4250	-41.88	20240319	1623	52.19	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
88	20250214	100514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-80	5	-3.17	56608410	22851	20.61	2550	2550	2435	3280	1770	2525	2477.28	0.53	-2360	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	384	-5.36	0.86	12	0.15	-456.00	2849.00	4250	20240319	-42.47	1623	20241210	50.65	2780	-12.05	20250110	1990	22.86	20250102	4250	-42.47	20240319	1623	50.65	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
89	20250214	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	25	2	0.99	1313150	515	0.46	2550	2550	2545	3280	1770	2525	2549.81	0.53	-266	2665	2595	2495	2425	2325	2630	2460	78	755	500	1560	5	1	15697991	400	-5.59	0.90	12	0.00	-456.00	2849.00	4250	20240319	-40.00	1623	20241210	57.12	2780	-8.27	20250110	1990	28.14	20250102	4250	-40.00	20240319	1623	57.12	20241210	0.85	N	048770	500	78 억	83384	N	N	N	N
90	20250213	160510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	15	2	0.60	273627460	110622	87.67	2510	2565	2395	3260	1760	2510	2473.54	0.44	13818	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	396	-5.54	0.89	12	0.70	-456.00	2849.00	5170	20240131	-51.16	1623	20241210	55.58	2780	-9.17	20250110	1990	26.88	20250102	4250	-40.59	20240319	1623	55.58	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
91	20250213	150509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	30	2	1.20	266664855	107865	85.48	2510	2565	2395	3260	1760	2510	2472.21	0.44	15098	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	399	-5.57	0.89	12	0.69	-456.00	2849.00	5170	20240131	-50.87	1623	20241210	56.50	2780	-8.63	20250110	1990	27.64	20250102	4250	-40.24	20240319	1623	56.50	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
92	20250213	140509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	25	2	1.00	218410035	88816	70.38	2510	2555	2395	3260	1760	2510	2459.13	0.44	22456	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	398	-5.56	0.89	12	0.57	-456.00	2849.00	5170	20240131	-50.97	1623	20241210	56.19	2780	-8.81	20250110	1990	27.39	20250102	4250	-40.35	20240319	1623	56.19	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
93	20250213	130510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-20	5	-0.80	185968800	75934	60.18	2510	2535	2395	3260	1760	2510	2449.08	0.44	25325	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	391	-5.46	0.87	12	0.48	-456.00	2849.00	5170	20240131	-51.84	1623	20241210	53.42	2780	-10.43	20250110	1990	25.13	20250102	4250	-41.41	20240319	1623	53.42	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
94	20250213	120510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-35	5	-1.39	178201905	72803	57.69	2510	2535	2395	3260	1760	2510	2447.73	0.44	24929	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	389	-5.43	0.87	12	0.46	-456.00	2849.00	5170	20240131	-52.13	1623	20241210	52.50	2780	-10.97	20250110	1990	24.37	20250102	4250	-41.76	20240319	1623	52.50	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
95	20250213	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-35	5	-1.39	150644975	61627	48.84	2510	2535	2395	3260	1760	2510	2444.46	0.44	23302	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	389	-5.43	0.87	12	0.39	-456.00	2849.00	5170	20240131	-52.13	1623	20241210	52.50	2780	-10.97	20250110	1990	24.37	20250102	4250	-41.76	20240319	1623	52.50	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
96	20250213	100510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-60	5	-2.39	130440675	53429	42.34	2510	2535	2395	3260	1760	2510	2441.38	0.44	21106	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	385	-5.37	0.86	12	0.34	-456.00	2849.00	5170	20240131	-52.61	1623	20241210	50.96	2780	-11.87	20250110	1990	23.12	20250102	4250	-42.35	20240319	1623	50.96	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
97	20250213	090508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	20	2	0.80	1421830	566	0.45	2510	2530	2510	3260	1760	2510	2512.07	0.44	-105	2743	2626	2558	2441	2373	2592	2407	78	750	500	1550	5	1	15697991	397	-5.55	0.89	12	0.00	-456.00	2849.00	5170	20240131	-51.06	1623	20241210	55.88	2780	-8.99	20250110	1990	27.14	20250102	4250	-40.47	20240319	1623	55.88	20241210	0.87	N	048770	500	78 억	69564	N	N	N	N
98	20250212	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-135	5	-5.10	323167590	126099	122.98	2655	2675	2490	3435	1855	2645	2562.85	0.66	-34248	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	394	-5.50	0.88	12	0.80	-456.00	2849.00	5170	20240131	-51.45	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	4250	-40.94	20240319	1623	54.65	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
99	20250212	150506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-145	5	-5.48	297492765	115837	112.97	2655	2675	2490	3435	1855	2645	2568.20	0.66	-33647	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	392	-5.48	0.88	12	0.74	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
100	20250212	140507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-135	5	-5.10	252019870	97692	95.27	2655	2675	2495	3435	1855	2645	2579.74	0.66	-24538	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	394	-5.50	0.88	12	0.62	-456.00	2849.00	5170	20240131	-51.45	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	4250	-40.94	20240319	1623	54.65	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
101	20250212	130507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	-130	5	-4.91	235706525	91175	88.92	2655	2675	2500	3435	1855	2645	2585.21	0.66	-21839	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	395	-5.52	0.88	12	0.58	-456.00	2849.00	5170	20240131	-51.35	1623	20241210	54.96	2780	-9.53	20250110	1990	26.38	20250102	4250	-40.82	20240319	1623	54.96	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
102	20250212	120507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-105	5	-3.97	188607055	72479	70.68	2655	2675	2540	3435	1855	2645	2602.23	0.66	-20850	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	399	-5.57	0.89	12	0.46	-456.00	2849.00	5170	20240131	-50.87	1623	20241210	56.50	2780	-8.63	20250110	1990	27.64	20250102	4250	-40.24	20240319	1623	56.50	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
103	20250212	110505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	-45	5	-1.70	137818145	52665	51.36	2655	2675	2575	3435	1855	2645	2616.88	0.66	-15360	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	408	-5.70	0.91	12	0.34	-456.00	2849.00	5170	20240131	-49.71	1623	20241210	60.20	2780	-6.47	20250110	1990	30.65	20250102	4250	-38.82	20240319	1623	60.20	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
104	20250212	100506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2580	-65	5	-2.46	119239500	45468	44.34	2655	2675	2575	3435	1855	2645	2622.49	0.66	-14232	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	405	-5.66	0.91	12	0.29	-456.00	2849.00	5170	20240131	-50.10	1623	20241210	58.96	2780	-7.19	20250110	1990	29.65	20250102	4250	-39.29	20240319	1623	58.96	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
105	20250212	090509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	-35	5	-1.32	46343950	17561	17.13	2655	2675	2595	3435	1855	2645	2639.03	0.66	-5522	2725	2685	2620	2580	2515	2705	2600	78	790	500	1630	5	1	15697991	410	-5.72	0.92	12	0.11	-456.00	2849.00	5170	20240131	-49.52	1623	20241210	60.81	2780	-6.12	20250110	1990	31.16	20250102	4250	-38.59	20240319	1623	60.81	20241210	0.88	N	048770	500	78 억	103060	N	N	N	N
106	20250211	160507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2645	15	2	0.57	259722775	100075	28.83	2590	2660	2555	3415	1845	2630	2595.10	0.64	1617	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	415	-5.80	0.93	12	0.64	-456.00	2849.00	5170	20240131	-48.84	1623	20241210	62.97	2780	-4.86	20250110	1990	32.91	20250102	4250	-37.76	20240319	1623	62.97	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
107	20250211	150506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2655	25	2	0.95	238245720	91957	26.49	2590	2655	2555	3415	1845	2630	2590.84	0.64	2060	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	417	-5.82	0.93	12	0.59	-456.00	2849.00	5170	20240131	-48.65	1623	20241210	63.59	2780	-4.50	20250110	1990	33.42	20250102	4250	-37.53	20240319	1623	63.59	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
108	20250211	140507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	-10	5	-0.38	209799005	81114	23.37	2590	2650	2555	3415	1845	2630	2586.47	0.64	870	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	411	-5.75	0.92	12	0.52	-456.00	2849.00	5170	20240131	-49.32	1623	20241210	61.43	2780	-5.76	20250110	1990	31.66	20250102	4250	-38.35	20240319	1623	61.43	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
109	20250211	130505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	-35	5	-1.33	191486135	74057	21.33	2590	2650	2555	3415	1845	2630	2585.66	0.64	-972	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	407	-5.69	0.91	12	0.47	-456.00	2849.00	5170	20240131	-49.81	1623	20241210	59.89	2780	-6.65	20250110	1990	30.40	20250102	4250	-38.94	20240319	1623	59.89	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
110	20250211	120505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-65	5	-2.47	185519215	71746	20.67	2590	2650	2555	3415	1845	2630	2585.78	0.64	-1056	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	403	-5.62	0.90	12	0.46	-456.00	2849.00	5170	20240131	-50.39	1623	20241210	58.04	2780	-7.73	20250110	1990	28.89	20250102	4250	-39.65	20240319	1623	58.04	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
111	20250211	110506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2625	-5	5	-0.19	153159385	59230	17.06	2590	2650	2555	3415	1845	2630	2585.84	0.64	-1917	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	412	-5.76	0.92	12	0.38	-456.00	2849.00	5170	20240131	-49.23	1623	20241210	61.74	2780	-5.58	20250110	1990	31.91	20250102	4250	-38.24	20240319	1623	61.74	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
112	20250211	100507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2580	-50	5	-1.90	114690345	44534	12.83	2590	2615	2555	3415	1845	2630	2575.34	0.64	659	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	405	-5.66	0.91	12	0.28	-456.00	2849.00	5170	20240131	-50.10	1623	20241210	58.96	2780	-7.19	20250110	1990	29.65	20250102	4250	-39.29	20240319	1623	58.96	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
113	20250211	090508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	-40	5	-1.52	39220760	15183	4.37	2590	2615	2560	3415	1845	2630	2583.20	0.64	-2392	2863	2746	2623	2506	2383	2805	2565	78	785	500	1630	5	1	15697991	407	-5.68	0.91	12	0.10	-456.00	2849.00	5170	20240131	-49.90	1623	20241210	59.58	2780	-6.83	20250110	1990	30.15	20250102	4250	-39.06	20240319	1623	59.58	20241210	0.88	N	048770	500	78 억	101117	N	N	N	N
114	20250210	160504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2630	130	2	5.20	911724710	342090	619.41	2500	2740	2500	3250	1750	2500	2665.35	0.42	35637	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	413	-5.77	0.92	12	2.18	-456.00	2849.00	5170	20240131	-49.13	1623	20241210	62.05	2780	-5.40	20250110	1990	32.16	20250102	4250	-38.12	20240319	1623	62.05	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
115	20250210	150503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2640	140	2	5.60	859285585	322106	583.23	2500	2740	2500	3250	1750	2500	2667.71	0.42	33296	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	414	-5.79	0.93	12	2.05	-456.00	2849.00	5170	20240131	-48.94	1623	20241210	62.66	2780	-5.04	20250110	1990	32.66	20250102	4250	-37.88	20240319	1623	62.66	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
116	20250210	140503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	235	2	9.40	675070445	252735	457.62	2500	2740	2500	3250	1750	2500	2671.06	0.42	25601	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	429	-6.00	0.96	12	1.61	-456.00	2849.00	5170	20240131	-47.10	1623	20241210	68.52	2780	-1.62	20250110	1990	37.44	20250102	4250	-35.65	20240319	1623	68.52	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
117	20250210	130504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2640	140	2	5.60	263095055	100587	182.13	2500	2665	2500	3250	1750	2500	2615.60	0.42	11067	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	414	-5.79	0.93	12	0.64	-456.00	2849.00	5170	20240131	-48.94	1623	20241210	62.66	2780	-5.04	20250110	1990	32.66	20250102	4250	-37.88	20240319	1623	62.66	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
118	20250210	120501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	105	2	4.20	207157475	79376	143.72	2500	2665	2500	3250	1750	2500	2609.83	0.42	14868	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	409	-5.71	0.91	12	0.51	-456.00	2849.00	5170	20240131	-49.61	1623	20241210	60.51	2780	-6.29	20250110	1990	30.90	20250102	4250	-38.71	20240319	1623	60.51	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
119	20250210	110501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	110	2	4.40	186157185	71312	129.12	2500	2665	2500	3250	1750	2500	2610.46	0.42	14651	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	410	-5.72	0.92	12	0.45	-456.00	2849.00	5170	20240131	-49.52	1623	20241210	60.81	2780	-6.12	20250110	1990	31.16	20250102	4250	-38.59	20240319	1623	60.81	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
120	20250210	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	95	2	3.80	164885675	63145	114.34	2500	2665	2500	3250	1750	2500	2611.22	0.42	12992	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	407	-5.69	0.91	12	0.40	-456.00	2849.00	5170	20240131	-49.81	1623	20241210	59.89	2780	-6.65	20250110	1990	30.40	20250102	4250	-38.94	20240319	1623	59.89	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
121	20250210	090458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	35	2	1.40	6335795	2517	4.56	2500	2535	2500	3250	1750	2500	2517.20	0.42	-420	2663	2581	2518	2436	2373	2550	2405	78	750	500	1550	5	1	15697991	398	-5.56	0.89	12	0.02	-456.00	2849.00	5170	20240131	-50.97	1623	20241210	56.19	2780	-8.81	20250110	1990	27.39	20250102	4250	-40.35	20240319	1623	56.19	20241210	0.87	N	048770	500	78 억	66179	N	N	N	N
122	20250207	160456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-30	5	-1.19	133299880	53374	102.89	2530	2600	2455	3285	1775	2530	2497.46	0.48	-9391	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	392	-5.48	0.88	12	0.34	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
123	20250207	150458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-35	5	-1.38	110758020	44270	85.34	2530	2600	2455	3285	1775	2530	2501.88	0.48	-7774	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	392	-5.47	0.88	12	0.28	-456.00	2849.00	5170	20240131	-51.74	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
124	20250207	140455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-30	5	-1.19	101035725	40370	77.82	2530	2600	2455	3285	1775	2530	2502.74	0.48	-6023	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	392	-5.48	0.88	12	0.26	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
125	20250207	130455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	-25	5	-0.99	82434060	32877	63.38	2530	2600	2455	3285	1775	2530	2507.35	0.48	-5591	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	393	-5.49	0.88	12	0.21	-456.00	2849.00	5170	20240131	-51.55	1623	20241210	54.34	2780	-9.89	20250110	1990	25.88	20250102	4250	-41.06	20240319	1623	54.34	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
126	20250207	120455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-45	5	-1.78	60689630	24100	46.46	2530	2600	2470	3285	1775	2530	2518.24	0.48	-4057	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	390	-5.45	0.87	12	0.15	-456.00	2849.00	5170	20240131	-51.93	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
127	20250207	110454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-30	5	-1.19	52643205	20865	40.22	2530	2600	2470	3285	1775	2530	2523.04	0.48	-4138	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	392	-5.48	0.88	12	0.13	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
128	20250207	100455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	10	2	0.40	27723730	10922	21.05	2530	2600	2470	3285	1775	2530	2538.34	0.48	-3912	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	399	-5.57	0.89	12	0.07	-456.00	2849.00	5170	20240131	-50.87	1623	20241210	56.50	2780	-8.63	20250110	1990	27.64	20250102	4250	-40.24	20240319	1623	56.50	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
129	20250207	090458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-30	5	-1.19	1493795	595	1.15	2530	2530	2500	3285	1775	2530	2510.58	0.48	-23	2640	2585	2555	2500	2470	2570	2485	78	755	500	1560	5	1	15697991	392	-5.48	0.88	12	0.00	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.87	N	048770	500	78 억	75522	N	N	N	N
130	20250206	160445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	-85	5	-3.25	132472785	51818	23.56	2590	2610	2525	3395	1835	2615	2556.53	0.56	-7214	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	397	-5.55	0.89	12	0.33	-456.00	2849.00	5170	20240131	-51.06	1623	20241210	55.88	2780	-8.99	20250110	1990	27.14	20250102	4250	-40.47	20240319	1623	55.88	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
131	20250206	150446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	-85	5	-3.25	124347825	48607	22.10	2590	2610	2525	3395	1835	2615	2558.23	0.56	-6719	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	397	-5.55	0.89	12	0.31	-456.00	2849.00	5170	20240131	-51.06	1623	20241210	55.88	2780	-8.99	20250110	1990	27.14	20250102	4250	-40.47	20240319	1623	55.88	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
132	20250206	140449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-80	5	-3.06	108664215	42408	19.28	2590	2610	2530	3395	1835	2615	2562.35	0.56	-5895	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	398	-5.56	0.89	12	0.27	-456.00	2849.00	5170	20240131	-50.97	1623	20241210	56.19	2780	-8.81	20250110	1990	27.39	20250102	4250	-40.35	20240319	1623	56.19	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
133	20250206	130446	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2545	-70	5	-2.68	99434280	38773	17.63	2590	2610	2535	3395	1835	2615	2564.52	0.56	-5077	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	400	-5.58	0.89	12	0.25	-456.00	2849.00	5170	20240131	-50.77	1623	20241210	56.81	2780	-8.45	20250110	1990	27.89	20250102	4250	-40.12	20240319	1623	56.81	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
134	20250206	120444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-75	5	-2.87	94480425	36826	16.74	2590	2610	2540	3395	1835	2615	2565.59	0.56	-4036	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	399	-5.57	0.89	12	0.23	-456.00	2849.00	5170	20240131	-50.87	1623	20241210	56.50	2780	-8.63	20250110	1990	27.64	20250102	4250	-40.24	20240319	1623	56.50	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
135	20250206	110438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	-65	5	-2.49	82447510	32099	14.59	2590	2610	2540	3395	1835	2615	2568.54	0.56	-3988	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	400	-5.59	0.90	12	0.20	-456.00	2849.00	5170	20240131	-50.68	1623	20241210	57.12	2780	-8.27	20250110	1990	28.14	20250102	4250	-40.00	20240319	1623	57.12	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
136	20250206	100444	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-50	5	-1.91	56279665	21835	9.93	2590	2610	2560	3395	1835	2615	2577.50	0.56	-1140	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	403	-5.62	0.90	12	0.14	-456.00	2849.00	5170	20240131	-50.39	1623	20241210	58.04	2780	-7.73	20250110	1990	28.89	20250102	4250	-39.65	20240319	1623	58.04	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
137	20250206	090447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	-25	5	-0.96	17800290	6870	3.12	2590	2610	2590	3395	1835	2615	2591.02	0.56	-89	2815	2715	2595	2495	2375	2765	2545	78	780	500	1620	5	1	15697991	407	-5.68	0.91	12	0.04	-456.00	2849.00	5170	20240131	-49.90	1623	20241210	59.58	2780	-6.83	20250110	1990	30.15	20250102	4250	-39.06	20240319	1623	59.58	20241210	0.87	N	048770	500	78 억	87744	N	N	N	N
138	20250205	160441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	120	2	4.81	572209075	219676	498.19	2490	2695	2475	3240	1750	2495	2604.78	0.34	34031	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	411	-5.73	0.92	12	1.40	-456.00	2849.00	5170	20240131	-49.42	1623	20241210	61.12	2780	-5.94	20250110	1990	31.41	20250102	4250	-38.47	20240319	1623	61.12	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
139	20250205	150442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	110	2	4.41	560637165	215238	488.12	2490	2695	2475	3240	1750	2495	2604.73	0.34	35494	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	409	-5.71	0.91	12	1.37	-456.00	2849.00	5170	20240131	-49.61	1623	20241210	60.51	2780	-6.29	20250110	1990	30.90	20250102	4250	-38.71	20240319	1623	60.51	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
140	20250205	140442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	120	2	4.81	534793675	205314	465.62	2490	2695	2475	3240	1750	2495	2604.76	0.34	35780	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	411	-5.73	0.92	12	1.31	-456.00	2849.00	5170	20240131	-49.42	1623	20241210	61.12	2780	-5.94	20250110	1990	31.41	20250102	4250	-38.47	20240319	1623	61.12	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
141	20250205	130442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	125	2	5.01	472065515	181242	411.03	2490	2695	2475	3240	1750	2495	2604.61	0.34	29931	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	411	-5.75	0.92	12	1.15	-456.00	2849.00	5170	20240131	-49.32	1623	20241210	61.43	2780	-5.76	20250110	1990	31.66	20250102	4250	-38.35	20240319	1623	61.43	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
142	20250205	120442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2645	150	2	6.01	433157360	166488	377.57	2490	2695	2475	3240	1750	2495	2601.73	0.34	29398	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	415	-5.80	0.93	12	1.06	-456.00	2849.00	5170	20240131	-48.84	1623	20241210	62.97	2780	-4.86	20250110	1990	32.91	20250102	4250	-37.76	20240319	1623	62.97	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
143	20250205	110442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	100	2	4.01	224827570	87769	199.05	2490	2610	2475	3240	1750	2495	2561.58	0.34	16008	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	407	-5.69	0.91	12	0.56	-456.00	2849.00	5170	20240131	-49.81	1623	20241210	59.89	2780	-6.65	20250110	1990	30.40	20250102	4250	-38.94	20240319	1623	59.89	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
144	20250205	100445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	40	2	1.60	102689010	40351	91.51	2490	2575	2475	3240	1750	2495	2544.89	0.34	2491	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	398	-5.56	0.89	12	0.26	-456.00	2849.00	5170	20240131	-50.97	1623	20241210	56.19	2780	-8.81	20250110	1990	27.39	20250102	4250	-40.35	20240319	1623	56.19	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
145	20250205	090448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-10	5	-0.40	3120705	1256	2.85	2490	2495	2475	3240	1750	2495	2484.64	0.34	500	2605	2550	2505	2450	2405	2527	2427	78	745	500	1540	5	1	15697991	390	-5.45	0.87	12	0.01	-456.00	2849.00	5170	20240131	-51.93	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.89	N	048770	500	78 억	53540	N	N	N	N
146	20250204	160437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-20	5	-0.80	109626165	44095	45.75	2560	2560	2460	3265	1765	2515	2486.14	0.42	-13305	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	392	-5.47	0.88	12	0.28	-456.00	2849.00	5170	20240131	-51.74	1623	20241210	53.73	2780	-10.25	20250110	1990	25.38	20250102	4250	-41.29	20240319	1623	53.73	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
147	20250204	150438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-45	5	-1.79	100488430	40418	41.94	2560	2560	2460	3265	1765	2515	2486.23	0.42	-12095	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	388	-5.42	0.87	12	0.26	-456.00	2849.00	5170	20240131	-52.22	1623	20241210	52.19	2780	-11.15	20250110	1990	24.12	20250102	4250	-41.88	20240319	1623	52.19	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
148	20250204	140438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-15	5	-0.60	84354105	33914	35.19	2560	2560	2460	3265	1765	2515	2487.29	0.42	-10732	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	392	-5.48	0.88	12	0.22	-456.00	2849.00	5170	20240131	-51.64	1623	20241210	54.04	2780	-10.07	20250110	1990	25.63	20250102	4250	-41.18	20240319	1623	54.04	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
149	20250204	130438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-35	5	-1.39	74519785	29961	31.09	2560	2560	2460	3265	1765	2515	2487.23	0.42	-9834	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	389	-5.44	0.87	12	0.19	-456.00	2849.00	5170	20240131	-52.03	1623	20241210	52.80	2780	-10.79	20250110	1990	24.62	20250102	4250	-41.65	20240319	1623	52.80	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
150	20250204	120442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-30	5	-1.19	68207615	27418	28.45	2560	2560	2460	3265	1765	2515	2487.69	0.42	-8343	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	390	-5.45	0.87	12	0.17	-456.00	2849.00	5170	20240131	-51.93	1623	20241210	53.11	2780	-10.61	20250110	1990	24.87	20250102	4250	-41.53	20240319	1623	53.11	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
151	20250204	110434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-25	5	-0.99	59002730	23710	24.60	2560	2560	2460	3265	1765	2515	2488.52	0.42	-7377	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	391	-5.46	0.87	12	0.15	-456.00	2849.00	5170	20240131	-51.84	1623	20241210	53.42	2780	-10.43	20250110	1990	25.13	20250102	4250	-41.41	20240319	1623	53.42	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
152	20250204	100436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-5	5	-0.20	35156160	14097	14.63	2560	2560	2460	3265	1765	2515	2493.88	0.42	-5747	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	394	-5.50	0.88	12	0.09	-456.00	2849.00	5170	20240131	-51.45	1623	20241210	54.65	2780	-9.71	20250110	1990	26.13	20250102	4250	-40.94	20240319	1623	54.65	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N
153	20250204	090436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-50	5	-1.99	13983540	5592	5.80	2560	2560	2460	3265	1765	2515	2500.63	0.42	-435	2621	2567	2476	2422	2331	2595	2450	78	750	500	1550	5	1	15697991	387	-5.41	0.87	12	0.04	-456.00	2849.00	5170	20240131	-52.32	1623	20241210	51.88	2780	-11.33	20250110	1990	23.87	20250102	4250	-42.00	20240319	1623	51.88	20241210	0.89	N	048770	500	78 억	66625	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History