KissMeData/101000/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2510	25	2	1.01	748638965	299491	165.28	2480	2540	2435	3230	1740	2485	2499.70	0.14	0	5136	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	769	12.61	3.01	12	0.98	199.00	833.00	4225	20240327	-40.59	1555	20250123	61.41	2650	-5.28	20250210	1555	61.41	20250123	4225	-40.59	20240327	1555	61.41	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
3	20250228	150824	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2500	15	2	0.60	706239960	282515	155.91	2480	2540	2435	3230	1740	2485	2499.83	0.14	0	7318	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	766	12.56	3.00	12	0.92	199.00	833.00	4225	20240327	-40.83	1555	20250123	60.77	2650	-5.66	20250210	1555	60.77	20250123	4225	-40.83	20240327	1555	60.77	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
4	20250228	140826	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2500	15	2	0.60	510085570	204057	112.61	2480	2540	2435	3230	1740	2485	2499.72	0.14	0	6796	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	766	12.56	3.00	12	0.67	199.00	833.00	4225	20240327	-40.83	1555	20250123	60.77	2650	-5.66	20250210	1555	60.77	20250123	4225	-40.83	20240327	1555	60.77	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
5	20250228	130821	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2505	20	2	0.80	386631385	154946	85.51	2480	2540	2435	3230	1740	2485	2495.27	0.14	0	3856	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	768	12.59	3.01	12	0.51	199.00	833.00	4225	20240327	-40.71	1555	20250123	61.09	2650	-5.47	20250210	1555	61.09	20250123	4225	-40.71	20240327	1555	61.09	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
6	20250228	120818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	-5	5	-0.20	208115570	83795	46.24	2480	2510	2435	3230	1740	2485	2483.63	0.14	0	-1777	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	760	12.46	2.98	12	0.27	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2650	-6.42	20250210	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
7	20250228	110819	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2490	5	2	0.20	151403200	60984	33.65	2480	2510	2435	3230	1740	2485	2482.67	0.14	0	-6279	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	763	12.51	2.99	12	0.20	199.00	833.00	4225	20240327	-41.07	1555	20250123	60.13	2650	-6.04	20250210	1555	60.13	20250123	4225	-41.07	20240327	1555	60.13	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
8	20250228	100816	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2510	25	2	1.01	101974620	41169	22.72	2480	2510	2435	3230	1740	2485	2476.98	0.14	0	-6487	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	769	12.61	3.01	12	0.13	199.00	833.00	4225	20240327	-40.59	1555	20250123	61.41	2650	-5.28	20250210	1555	61.41	20250123	4225	-40.59	20240327	1555	61.41	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
9	20250228	090820	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	-5	5	-0.20	6747050	2746	1.52	2480	2480	2435	3230	1740	2485	2457.05	0.14	0	10	2565	2525	2455	2415	2345	2545	2435	153	745	500	1680	5	1	30647131	760	12.46	2.98	12	0.01	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2650	-6.42	20250210	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.17	N	101000	500	153 억		42944	N	N	0	N	00	N
10	20250227	160812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	70	2	2.90	442212265	180659	76.42	2410	2495	2385	3135	1695	2415	2447.77	0.00	0	32118	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	762	12.49	2.98	12	0.59	199.00	833.00	4225	20240327	-41.18	1555	20250123	59.81	2650	-6.23	20250210	1555	59.81	20250123	4225	-41.18	20240327	1555	59.81	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
11	20250227	150812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2495	80	2	3.31	392600225	160671	67.97	2410	2495	2385	3135	1695	2415	2443.50	0.00	0	34907	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	765	12.54	3.00	12	0.52	199.00	833.00	4225	20240327	-40.95	1555	20250123	60.45	2650	-5.85	20250210	1555	60.45	20250123	4225	-40.95	20240327	1555	60.45	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
12	20250227	140815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	70	2	2.90	305541470	125546	53.11	2410	2495	2385	3135	1695	2415	2433.70	0.00	0	35369	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	762	12.49	2.98	12	0.41	199.00	833.00	4225	20240327	-41.18	1555	20250123	59.81	2650	-6.23	20250210	1555	59.81	20250123	4225	-41.18	20240327	1555	59.81	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
13	20250227	130813	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2470	55	2	2.28	249644325	102918	43.54	2410	2480	2385	3135	1695	2415	2425.66	0.00	0	22100	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	757	12.41	2.97	12	0.34	199.00	833.00	4225	20240327	-41.54	1555	20250123	58.84	2650	-6.79	20250210	1555	58.84	20250123	4225	-41.54	20240327	1555	58.84	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
14	20250227	120810	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	5	2	0.21	131411865	54407	23.01	2410	2455	2385	3135	1695	2415	2415.35	0.00	0	-4465	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	742	12.16	2.91	12	0.18	199.00	833.00	4225	20240327	-42.72	1555	20250123	55.63	2650	-8.68	20250210	1555	55.63	20250123	4225	-42.72	20240327	1555	55.63	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
15	20250227	110817	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	0	3	0.00	114242875	47267	19.99	2410	2455	2385	3135	1695	2415	2416.97	0.00	0	-6513	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	740	12.14	2.90	12	0.15	199.00	833.00	4225	20240327	-42.84	1555	20250123	55.31	2650	-8.87	20250210	1555	55.31	20250123	4225	-42.84	20240327	1555	55.31	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
16	20250227	100838	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	-5	5	-0.21	80343535	33344	14.10	2410	2450	2385	3135	1695	2415	2409.53	0.00	0	-1399	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	739	12.11	2.89	12	0.11	199.00	833.00	4225	20240327	-42.96	1555	20250123	54.98	2650	-9.06	20250210	1555	54.98	20250123	4225	-42.96	20240327	1555	54.98	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
17	20250227	090843	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	20	2	0.83	15710640	6535	2.76	2410	2450	2385	3135	1695	2415	2404.08	0.00	0	2136	2545	2480	2390	2325	2235	2512	2357	153	720	500	1640	5	1	30647131	746	12.24	2.92	12	0.02	199.00	833.00	4225	20240327	-42.37	1555	20250123	56.59	2650	-8.11	20250210	1555	56.59	20250123	4225	-42.37	20240327	1555	56.59	20250123	1.05	N	101000	500	153 억		0	N	N	0	N	00	N
18	20250226	160812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	20	2	0.84	561798640	236402	87.96	2405	2455	2300	3110	1680	2395	2376.45	0.14	0	-59646	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	740	12.14	2.90	12	0.77	199.00	833.00	4225	20240327	-42.84	1555	20250123	55.31	2650	-8.87	20250210	1555	55.31	20250123	4225	-42.84	20240327	1555	55.31	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
19	20250226	150815	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	15	2	0.63	485431205	204572	76.12	2405	2455	2300	3110	1680	2395	2372.91	0.14	0	-55050	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	739	12.11	2.89	12	0.67	199.00	833.00	4225	20240327	-42.96	1555	20250123	54.98	2650	-9.06	20250210	1555	54.98	20250123	4225	-42.96	20240327	1555	54.98	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
20	20250226	140814	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2335	-60	5	-2.51	214027600	91592	34.08	2405	2415	2300	3110	1680	2395	2336.75	0.14	0	-25712	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	716	11.73	2.80	12	0.30	199.00	833.00	4225	20240327	-44.73	1555	20250123	50.16	2650	-11.89	20250210	1555	50.16	20250123	4225	-44.73	20240327	1555	50.16	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
21	20250226	130812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2360	-35	5	-1.46	158905385	67958	25.29	2405	2415	2300	3110	1680	2395	2338.29	0.14	0	-25617	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	723	11.86	2.83	12	0.22	199.00	833.00	4225	20240327	-44.14	1555	20250123	51.77	2650	-10.94	20250210	1555	51.77	20250123	4225	-44.14	20240327	1555	51.77	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
22	20250226	120812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2370	-25	5	-1.04	139852090	59830	22.26	2405	2415	2300	3110	1680	2395	2337.49	0.14	0	-23947	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	726	11.91	2.85	12	0.20	199.00	833.00	4225	20240327	-43.91	1555	20250123	52.41	2650	-10.57	20250210	1555	52.41	20250123	4225	-43.91	20240327	1555	52.41	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
23	20250226	110812	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2315	-80	5	-3.34	93445460	40114	14.93	2405	2415	2300	3110	1680	2395	2329.50	0.14	0	-8767	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	709	11.63	2.78	12	0.13	199.00	833.00	4225	20240327	-45.21	1555	20250123	48.87	2650	-12.64	20250210	1555	48.87	20250123	4225	-45.21	20240327	1555	48.87	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
24	20250226	100809	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2315	-80	5	-3.34	85096985	36514	13.59	2405	2415	2300	3110	1680	2395	2330.53	0.14	0	-8640	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	709	11.63	2.78	12	0.12	199.00	833.00	4225	20240327	-45.21	1555	20250123	48.87	2650	-12.64	20250210	1555	48.87	20250123	4225	-45.21	20240327	1555	48.87	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
25	20250226	090818	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2380	-15	5	-0.63	12309900	5216	1.94	2405	2415	2305	3110	1680	2395	2360.03	0.14	0	-503	2571	2482	2361	2272	2151	2527	2317	153	715	500	1620	5	1	30647131	729	11.96	2.86	12	0.02	199.00	833.00	4225	20240327	-43.67	1555	20250123	53.05	2650	-10.19	20250210	1555	53.05	20250123	4225	-43.67	20240327	1555	53.05	20250123	0.96	N	101000	500	153 억		42227	N	N	0	N	00	N
26	20250225	160805	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	50	2	2.13	629108945	267833	61.77	2320	2450	2240	3045	1645	2345	2348.89	0.24	0	-29984	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	734	12.04	2.88	12	0.87	199.00	833.00	4225	20240327	-43.31	1555	20250123	54.02	2650	-9.62	20250210	1555	54.02	20250123	4225	-43.31	20240327	1555	54.02	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
27	20250225	150807	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2425	80	2	3.41	601833275	256483	59.15	2320	2450	2240	3045	1645	2345	2346.48	0.24	0	-33132	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	743	12.19	2.91	12	0.84	199.00	833.00	4225	20240327	-42.60	1555	20250123	55.95	2650	-8.49	20250210	1555	55.95	20250123	4225	-42.60	20240327	1555	55.95	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
28	20250225	140805	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2265	-80	5	-3.41	220599770	96942	22.36	2320	2325	2240	3045	1645	2345	2275.59	0.24	0	-24729	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	694	11.38	2.72	12	0.32	199.00	833.00	4225	20240327	-46.39	1555	20250123	45.66	2650	-14.53	20250210	1555	45.66	20250123	4225	-46.39	20240327	1555	45.66	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
29	20250225	130810	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2255	-90	5	-3.84	200880750	88242	20.35	2320	2325	2240	3045	1645	2345	2276.48	0.24	0	-22610	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	691	11.33	2.71	12	0.29	199.00	833.00	4225	20240327	-46.63	1555	20250123	45.02	2650	-14.91	20250210	1555	45.02	20250123	4225	-46.63	20240327	1555	45.02	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
30	20250225	120805	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2260	-85	5	-3.62	154422865	67632	15.60	2320	2325	2260	3045	1645	2345	2283.28	0.24	0	-21488	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	693	11.36	2.71	12	0.22	199.00	833.00	4225	20240327	-46.51	1555	20250123	45.34	2650	-14.72	20250210	1555	45.34	20250123	4225	-46.51	20240327	1555	45.34	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
31	20250225	110806	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	-50	5	-2.13	99973810	43676	10.07	2320	2325	2260	3045	1645	2345	2288.99	0.24	0	-13491	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	703	11.53	2.76	12	0.14	199.00	833.00	4225	20240327	-45.68	1555	20250123	47.59	2650	-13.40	20250210	1555	47.59	20250123	4225	-45.68	20240327	1555	47.59	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
32	20250225	100804	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2295	-50	5	-2.13	77980380	34110	7.87	2320	2325	2260	3045	1645	2345	2286.14	0.24	0	-10226	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	703	11.53	2.76	12	0.11	199.00	833.00	4225	20240327	-45.68	1555	20250123	47.59	2650	-13.40	20250210	1555	47.59	20250123	4225	-45.68	20240327	1555	47.59	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
33	20250225	090810	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2285	-60	5	-2.56	26459125	11547	2.66	2320	2325	2260	3045	1645	2345	2291.43	0.24	0	-4497	2555	2450	2350	2245	2145	2400	2195	153	700	500	1590	5	1	30647131	700	11.48	2.74	12	0.04	199.00	833.00	4225	20240327	-45.92	1555	20250123	46.95	2650	-13.77	20250210	1555	46.95	20250123	4225	-45.92	20240327	1555	46.95	20250123	0.97	N	101000	500	153 억		72257	N	N	0	N	00	N
34	20250224	160801	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2345	-95	5	-3.89	1007029160	431394	30.31	2455	2455	2250	3170	1710	2440	2334.36	0.47	0	-72899	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	719	11.78	2.82	12	1.41	199.00	833.00	4225	20240327	-44.50	1555	20250123	50.80	2650	-11.51	20250210	1555	50.80	20250123	4225	-44.50	20240327	1555	50.80	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
35	20250224	150800	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2310	-130	5	-5.33	956325970	409544	28.77	2455	2455	2250	3170	1710	2440	2335.10	0.47	0	-63876	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	708	11.61	2.77	12	1.34	199.00	833.00	4225	20240327	-45.33	1555	20250123	48.55	2650	-12.83	20250210	1555	48.55	20250123	4225	-45.33	20240327	1555	48.55	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
36	20250224	140758	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2320	-120	5	-4.92	944588280	404462	28.42	2455	2455	2250	3170	1710	2440	2335.42	0.47	0	-62149	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	711	11.66	2.79	12	1.32	199.00	833.00	4225	20240327	-45.09	1555	20250123	49.20	2650	-12.45	20250210	1555	49.20	20250123	4225	-45.09	20240327	1555	49.20	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
37	20250224	130800	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2310	-130	5	-5.33	868373900	371561	26.11	2455	2455	2250	3170	1710	2440	2337.10	0.47	0	-54699	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	708	11.61	2.77	12	1.21	199.00	833.00	4225	20240327	-45.33	1555	20250123	48.55	2650	-12.83	20250210	1555	48.55	20250123	4225	-45.33	20240327	1555	48.55	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
38	20250224	120758	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2330	-110	5	-4.51	834012715	356729	25.06	2455	2455	2250	3170	1710	2440	2337.94	0.47	0	-50964	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	714	11.71	2.80	12	1.16	199.00	833.00	4225	20240327	-44.85	1555	20250123	49.84	2650	-12.08	20250210	1555	49.84	20250123	4225	-44.85	20240327	1555	49.84	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
39	20250224	110755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	-150	5	-6.15	727876985	310983	21.85	2455	2455	2250	3170	1710	2440	2340.57	0.47	0	-47977	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	702	11.51	2.75	12	1.01	199.00	833.00	4225	20240327	-45.80	1555	20250123	47.27	2650	-13.58	20250210	1555	47.27	20250123	4225	-45.80	20240327	1555	47.27	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
40	20250224	100756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2345	-95	5	-3.89	653290515	278523	19.57	2455	2455	2250	3170	1710	2440	2345.55	0.47	0	-29106	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	719	11.78	2.82	12	0.91	199.00	833.00	4225	20240327	-44.50	1555	20250123	50.80	2650	-11.51	20250210	1555	50.80	20250123	4225	-44.50	20240327	1555	50.80	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
41	20250224	090802	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2390	-50	5	-2.05	183757705	75727	5.32	2455	2455	2355	3170	1710	2440	2426.58	0.47	0	-14922	2776	2607	2366	2197	1956	2692	2282	153	730	500	1650	5	1	30647131	732	12.01	2.87	12	0.25	199.00	833.00	4225	20240327	-43.43	1555	20250123	53.70	2650	-9.81	20250210	1555	53.70	20250123	4225	-43.43	20240327	1555	53.70	20250123	0.94	N	101000	500	153 억		144426	N	N	0	N	00	N
42	20250221	160754	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2440	265	2	12.18	3396625435	1404995	543.67	2225	2535	2125	2825	1525	2175	2417.52	0.20	0	82593	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	748	12.26	2.93	12	4.58	199.00	833.00	4225	20240327	-42.25	1555	20250123	56.91	2650	-7.92	20250210	1555	56.91	20250123	4225	-42.25	20240327	1555	56.91	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
43	20250221	150757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	260	2	11.95	3168973985	1311771	507.59	2225	2535	2125	2825	1525	2175	2415.80	0.20	0	103723	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	746	12.24	2.92	12	4.28	199.00	833.00	4225	20240327	-42.37	1555	20250123	56.59	2650	-8.11	20250210	1555	56.59	20250123	4225	-42.37	20240327	1555	56.59	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
44	20250221	140757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2420	245	2	11.26	2917370520	1207113	467.09	2225	2535	2125	2825	1525	2175	2416.82	0.20	0	125668	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	742	12.16	2.91	12	3.94	199.00	833.00	4225	20240327	-42.72	1555	20250123	55.63	2650	-8.68	20250210	1555	55.63	20250123	4225	-42.72	20240327	1555	55.63	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
45	20250221	130756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	235	2	10.80	2854687090	1181119	457.04	2225	2535	2125	2825	1525	2175	2416.93	0.20	0	122700	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	739	12.11	2.89	12	3.85	199.00	833.00	4225	20240327	-42.96	1555	20250123	54.98	2650	-9.06	20250210	1555	54.98	20250123	4225	-42.96	20240327	1555	54.98	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
46	20250221	120757	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2470	295	2	13.56	2686028905	1111596	430.13	2225	2535	2125	2825	1525	2175	2416.37	0.20	0	127406	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	757	12.41	2.97	12	3.63	199.00	833.00	4225	20240327	-41.54	1555	20250123	58.84	2650	-6.79	20250210	1555	58.84	20250123	4225	-41.54	20240327	1555	58.84	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
47	20250221	110753	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2505	330	2	15.17	1787994880	750266	290.32	2225	2505	2125	2825	1525	2175	2383.15	0.20	0	78726	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	768	12.59	3.01	12	2.45	199.00	833.00	4225	20240327	-40.71	1555	20250123	61.09	2650	-5.47	20250210	1555	61.09	20250123	4225	-40.71	20240327	1555	61.09	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
48	20250221	100755	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2365	190	2	8.74	848240745	362048	140.10	2225	2440	2125	2825	1525	2175	2342.90	0.20	0	-15490	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	725	11.88	2.84	12	1.18	199.00	833.00	4225	20240327	-44.02	1555	20250123	52.09	2650	-10.75	20250210	1555	52.09	20250123	4225	-44.02	20240327	1555	52.09	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
49	20250221	090756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2145	-30	5	-1.38	43135810	19974	7.73	2225	2225	2140	2825	1525	2175	2159.60	0.20	0	-2592	2345	2260	2160	2075	1975	2302	2117	153	650	500	1470	5	1	30647131	657	10.78	2.58	12	0.07	199.00	833.00	4225	20240327	-49.23	1555	20250123	37.94	2650	-19.06	20250210	1555	37.94	20250123	4225	-49.23	20240327	1555	37.94	20250123	0.92	N	101000	500	153 억		62056	N	N	0	N	00	N
50	20250220	160751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2175	20	2	0.93	546701710	256931	120.75	2155	2245	2060	2800	1510	2155	2127.82	0.31	0	-32661	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	667	10.93	2.61	12	0.84	199.00	833.00	4225	20240327	-48.52	1555	20250123	39.87	2650	-17.92	20250210	1555	39.87	20250123	4225	-48.52	20240327	1555	39.87	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
51	20250220	150753	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2185	30	2	1.39	525908940	247364	116.25	2155	2245	2060	2800	1510	2155	2126.05	0.31	0	-26447	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	670	10.98	2.62	12	0.81	199.00	833.00	4225	20240327	-48.28	1555	20250123	40.51	2650	-17.55	20250210	1555	40.51	20250123	4225	-48.28	20240327	1555	40.51	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
52	20250220	140754	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2130	-25	5	-1.16	368035310	175239	82.36	2155	2155	2060	2800	1510	2155	2100.19	0.31	0	8414	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	653	10.70	2.56	12	0.57	199.00	833.00	4225	20240327	-49.59	1555	20250123	36.98	2650	-19.62	20250210	1555	36.98	20250123	4225	-49.59	20240327	1555	36.98	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
53	20250220	130751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2100	-55	5	-2.55	320303475	152580	71.71	2155	2155	2060	2800	1510	2155	2099.25	0.31	0	11909	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	644	10.55	2.52	12	0.50	199.00	833.00	4225	20240327	-50.30	1555	20250123	35.05	2650	-20.75	20250210	1555	35.05	20250123	4225	-50.30	20240327	1555	35.05	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
54	20250220	120752	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2110	-45	5	-2.09	196331770	92999	43.71	2155	2155	2085	2800	1510	2155	2111.12	0.31	0	-1770	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	647	10.60	2.53	12	0.30	199.00	833.00	4225	20240327	-50.06	1555	20250123	35.69	2650	-20.38	20250210	1555	35.69	20250123	4225	-50.06	20240327	1555	35.69	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
55	20250220	110752	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2105	-50	5	-2.32	150346415	71074	33.40	2155	2155	2085	2800	1510	2155	2115.35	0.31	0	-2579	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	645	10.58	2.53	12	0.23	199.00	833.00	4225	20240327	-50.18	1555	20250123	35.37	2650	-20.57	20250210	1555	35.37	20250123	4225	-50.18	20240327	1555	35.37	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
56	20250220	100752	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2120	-35	5	-1.62	118386615	56042	26.34	2155	2155	2085	2800	1510	2155	2112.46	0.31	0	766	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	650	10.65	2.55	12	0.18	199.00	833.00	4225	20240327	-49.82	1555	20250123	36.33	2650	-20.00	20250210	1555	36.33	20250123	4225	-49.82	20240327	1555	36.33	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
57	20250220	090756	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2120	-35	5	-1.62	24667245	11623	5.46	2155	2155	2120	2800	1510	2155	2122.28	0.31	0	7209	2361	2257	2196	2092	2031	2227	2062	153	645	500	1460	5	1	30647131	650	10.65	2.55	12	0.04	199.00	833.00	4225	20240327	-49.82	1555	20250123	36.33	2650	-20.00	20250210	1555	36.33	20250123	4225	-49.82	20240327	1555	36.33	20250123	1.05	N	101000	500	153 억		94695	N	N	0	N	00	N
58	20250219	160749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2155	-85	5	-3.79	458355675	208615	61.12	2300	2300	2135	2910	1570	2240	2197.14	0.52	0	-64468	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	660	10.83	2.59	12	0.68	199.00	833.00	4225	20240327	-48.99	1555	20250123	38.59	2650	-18.68	20250210	1555	38.59	20250123	4225	-48.99	20240327	1555	38.59	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
59	20250219	150751	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2190	-50	5	-2.23	443044670	201535	59.04	2300	2300	2135	2910	1570	2240	2198.35	0.52	0	-59835	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	671	11.01	2.63	12	0.66	199.00	833.00	4225	20240327	-48.17	1555	20250123	40.84	2650	-17.36	20250210	1555	40.84	20250123	4225	-48.17	20240327	1555	40.84	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
60	20250219	140748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2170	-70	5	-3.12	341458915	154459	45.25	2300	2300	2155	2910	1570	2240	2210.68	0.52	0	-55672	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	665	10.90	2.61	12	0.50	199.00	833.00	4225	20240327	-48.64	1555	20250123	39.55	2650	-18.11	20250210	1555	39.55	20250123	4225	-48.64	20240327	1555	39.55	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
61	20250219	130749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2175	-65	5	-2.90	299778225	135223	39.62	2300	2300	2165	2910	1570	2240	2216.92	0.52	0	-52082	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	667	10.93	2.61	12	0.44	199.00	833.00	4225	20240327	-48.52	1555	20250123	39.87	2650	-17.92	20250210	1555	39.87	20250123	4225	-48.52	20240327	1555	39.87	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
62	20250219	120748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2185	-55	5	-2.46	278996615	125724	36.83	2300	2300	2165	2910	1570	2240	2219.12	0.52	0	-43787	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	670	10.98	2.62	12	0.41	199.00	833.00	4225	20240327	-48.28	1555	20250123	40.51	2650	-17.55	20250210	1555	40.51	20250123	4225	-48.28	20240327	1555	40.51	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
63	20250219	110749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2215	-25	5	-1.12	204009315	91389	26.77	2300	2300	2180	2910	1570	2240	2232.32	0.52	0	-40699	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	679	11.13	2.66	12	0.30	199.00	833.00	4225	20240327	-47.57	1555	20250123	42.44	2650	-16.42	20250210	1555	42.44	20250123	4225	-47.57	20240327	1555	42.44	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
64	20250219	100749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2190	-50	5	-2.23	189972655	84992	24.90	2300	2300	2185	2910	1570	2240	2235.18	0.52	0	-42086	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	671	11.01	2.63	12	0.28	199.00	833.00	4225	20240327	-48.17	1555	20250123	40.84	2650	-17.36	20250210	1555	40.84	20250123	4225	-48.17	20240327	1555	40.84	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
65	20250219	090750	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	60	2	2.68	44567645	19645	5.76	2300	2300	2235	2910	1570	2240	2268.65	0.52	0	-7242	2400	2320	2160	2080	1920	2360	2120	153	670	500	1520	5	1	30647131	705	11.56	2.76	12	0.06	199.00	833.00	4225	20240327	-45.56	1555	20250123	47.91	2650	-13.21	20250210	1555	47.91	20250123	4225	-45.56	20240327	1555	47.91	20250123	1.01	N	101000	500	153 억		158883	N	N	0	N	00	N
66	20250218	160747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2240	170	2	8.21	727515315	341226	59.60	2070	2240	2000	2690	1450	2070	2132.06	0.40	0	35291	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	686	11.26	2.69	12	1.11	199.00	833.00	4225	20240327	-46.98	1555	20250123	44.05	2650	-15.47	20250210	1555	44.05	20250123	4225	-46.98	20240327	1555	44.05	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
67	20250218	150748	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2210	140	2	6.76	672744300	316624	55.31	2070	2210	2000	2690	1450	2070	2124.74	0.40	0	41814	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	677	11.11	2.65	12	1.03	199.00	833.00	4225	20240327	-47.69	1555	20250123	42.12	2650	-16.60	20250210	1555	42.12	20250123	4225	-47.69	20240327	1555	42.12	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
68	20250218	140749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2120	50	2	2.42	508280915	240887	42.08	2070	2170	2000	2690	1450	2070	2110.04	0.40	0	39464	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	650	10.65	2.55	12	0.79	199.00	833.00	4225	20240327	-49.82	1555	20250123	36.33	2650	-20.00	20250210	1555	36.33	20250123	4225	-49.82	20240327	1555	36.33	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
69	20250218	130746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2130	60	2	2.90	328762895	155638	27.19	2070	2170	2000	2690	1450	2070	2112.36	0.40	0	17180	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	653	10.70	2.56	12	0.51	199.00	833.00	4225	20240327	-49.59	1555	20250123	36.98	2650	-19.62	20250210	1555	36.98	20250123	4225	-49.59	20240327	1555	36.98	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
70	20250218	120747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2145	75	2	3.62	317087640	150160	26.23	2070	2170	2000	2690	1450	2070	2111.67	0.40	0	17762	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	657	10.78	2.58	12	0.49	199.00	833.00	4225	20240327	-49.23	1555	20250123	37.94	2650	-19.06	20250210	1555	37.94	20250123	4225	-49.23	20240327	1555	37.94	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
71	20250218	110746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2125	55	2	2.66	300352335	142336	24.86	2070	2170	2000	2690	1450	2070	2110.16	0.40	0	17955	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	651	10.68	2.55	12	0.46	199.00	833.00	4225	20240327	-49.70	1555	20250123	36.66	2650	-19.81	20250210	1555	36.66	20250123	4225	-49.70	20240327	1555	36.66	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
72	20250218	100746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2170	100	2	4.83	254321560	120841	21.11	2070	2170	2000	2690	1450	2070	2104.60	0.40	0	12913	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	665	10.90	2.61	12	0.39	199.00	833.00	4225	20240327	-48.64	1555	20250123	39.55	2650	-18.11	20250210	1555	39.55	20250123	4225	-48.64	20240327	1555	39.55	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
73	20250218	090749	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2060	-10	5	-0.48	57969920	28535	4.98	2070	2075	2000	2690	1450	2070	2031.54	0.40	0	6130	2263	2166	2113	2016	1963	2140	1990	153	620	500	1400	5	1	30647131	631	10.35	2.47	12	0.09	199.00	833.00	4225	20240327	-51.24	1555	20250123	32.48	2650	-22.26	20250210	1555	32.48	20250123	4225	-51.24	20240327	1555	32.48	20250123	1.00	N	101000	500	153 억		124038	N	N	0	N	00	N
74	20250217	160746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2070	-125	5	-5.69	1176908230	558128	334.23	2160	2210	2060	2850	1540	2195	2108.67	0.17	0	70709	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	634	10.40	2.48	12	1.82	199.00	833.00	4225	20240327	-51.01	1555	20250123	33.12	2650	-21.89	20250210	1555	33.12	20250123	4225	-51.01	20240327	1555	33.12	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
75	20250217	150745	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2090	-105	5	-4.78	1075544720	509251	304.96	2160	2210	2065	2850	1540	2195	2112.01	0.17	0	72415	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	641	10.50	2.51	12	1.66	199.00	833.00	4225	20240327	-50.53	1555	20250123	34.41	2650	-21.13	20250210	1555	34.41	20250123	4225	-50.53	20240327	1555	34.41	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
76	20250217	140744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2070	-125	5	-5.69	1018426635	481796	288.52	2160	2210	2065	2850	1540	2195	2113.81	0.17	0	82242	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	634	10.40	2.48	12	1.57	199.00	833.00	4225	20240327	-51.01	1555	20250123	33.12	2650	-21.89	20250210	1555	33.12	20250123	4225	-51.01	20240327	1555	33.12	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
77	20250217	130746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2095	-100	5	-4.56	795968925	374733	224.40	2160	2210	2075	2850	1540	2195	2124.10	0.17	0	87019	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	642	10.53	2.52	12	1.22	199.00	833.00	4225	20240327	-50.41	1555	20250123	34.73	2650	-20.94	20250210	1555	34.73	20250123	4225	-50.41	20240327	1555	34.73	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
78	20250217	120747	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2135	-60	5	-2.73	703506770	330723	198.05	2160	2210	2075	2850	1540	2195	2127.18	0.17	0	84555	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	654	10.73	2.56	12	1.08	199.00	833.00	4225	20240327	-49.47	1555	20250123	37.30	2650	-19.43	20250210	1555	37.30	20250123	4225	-49.47	20240327	1555	37.30	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
79	20250217	110746	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2140	-55	5	-2.51	589892510	277730	166.32	2160	2210	2075	2850	1540	2195	2123.98	0.17	0	78408	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	656	10.75	2.57	12	0.91	199.00	833.00	4225	20240327	-49.35	1555	20250123	37.62	2650	-19.25	20250210	1555	37.62	20250123	4225	-49.35	20240327	1555	37.62	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
80	20250217	100743	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2120	-75	5	-3.42	459168765	215546	129.08	2160	2210	2075	2850	1540	2195	2130.26	0.17	0	67602	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	650	10.65	2.55	12	0.70	199.00	833.00	4225	20240327	-49.82	1555	20250123	36.33	2650	-20.00	20250210	1555	36.33	20250123	4225	-49.82	20240327	1555	36.33	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
81	20250217	090745	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2125	-70	5	-3.19	125398915	58477	35.02	2160	2180	2110	2850	1540	2195	2144.41	0.17	0	23746	2375	2285	2240	2150	2105	2262	2127	153	655	500	1490	5	1	30647131	651	10.68	2.55	12	0.19	199.00	833.00	4225	20240327	-49.70	1555	20250123	36.66	2650	-19.81	20250210	1555	36.66	20250123	4225	-49.70	20240327	1555	36.66	20250123	0.96	N	101000	500	153 억		52375	N	N	0	N	00	N
82	20250214	160741	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2195	-75	5	-3.30	279460020	124915	22.35	2270	2330	2195	2950	1590	2270	2236.12	0.17	0	740	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	673	11.03	2.64	12	0.41	199.00	833.00	4225	20240327	-48.05	1555	20250123	41.16	2650	-17.17	20250210	1555	41.16	20250123	4225	-48.05	20240327	1555	41.16	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
83	20250214	150739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2230	-40	5	-1.76	214387415	95456	17.08	2270	2330	2205	2950	1590	2270	2244.88	0.17	0	-3031	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	683	11.21	2.68	12	0.31	199.00	833.00	4225	20240327	-47.22	1555	20250123	43.41	2650	-15.85	20250210	1555	43.41	20250123	4225	-47.22	20240327	1555	43.41	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
84	20250214	140740	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2250	-20	5	-0.88	183584500	81634	14.61	2270	2330	2205	2950	1590	2270	2247.78	0.17	0	-1249	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	690	11.31	2.70	12	0.27	199.00	833.00	4225	20240327	-46.75	1555	20250123	44.69	2650	-15.09	20250210	1555	44.69	20250123	4225	-46.75	20240327	1555	44.69	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
85	20250214	130744	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2235	-35	5	-1.54	115747585	51148	9.15	2270	2330	2225	2950	1590	2270	2262.40	0.17	0	-2	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	685	11.23	2.68	12	0.17	199.00	833.00	4225	20240327	-47.10	1555	20250123	43.73	2650	-15.66	20250210	1555	43.73	20250123	4225	-47.10	20240327	1555	43.73	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
86	20250214	120741	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2275	5	2	0.22	88845295	39165	7.01	2270	2330	2225	2950	1590	2270	2268.31	0.17	0	-1497	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	697	11.43	2.73	12	0.13	199.00	833.00	4225	20240327	-46.15	1555	20250123	46.30	2650	-14.15	20250210	1555	46.30	20250123	4225	-46.15	20240327	1555	46.30	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
87	20250214	110737	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2260	-10	5	-0.44	84333040	37165	6.65	2270	2330	2225	2950	1590	2270	2269.05	0.17	0	-1262	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	693	11.36	2.71	12	0.12	199.00	833.00	4225	20240327	-46.51	1555	20250123	45.34	2650	-14.72	20250210	1555	45.34	20250123	4225	-46.51	20240327	1555	45.34	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
88	20250214	100739	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2270	0	3	0.00	76105320	33549	6.00	2270	2330	2225	2950	1590	2270	2268.28	0.17	0	1323	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	696	11.41	2.73	12	0.11	199.00	833.00	4225	20240327	-46.27	1555	20250123	45.98	2650	-14.34	20250210	1555	45.98	20250123	4225	-46.27	20240327	1555	45.98	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
89	20250214	090742	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2265	-5	5	-0.22	41061220	17949	3.21	2270	2330	2260	2950	1590	2270	2292.72	0.17	0	1919	2490	2380	2280	2170	2070	2330	2120	153	680	500	1540	5	1	30647131	694	11.38	2.72	12	0.06	199.00	833.00	4225	20240327	-46.39	1555	20250123	45.66	2650	-14.53	20250210	1555	45.66	20250123	4225	-46.39	20240327	1555	45.66	20250123	0.97	N	101000	500	153 억		51798	N	N	0	N	00	N
90	20250213	160734	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2270	-125	5	-5.22	1265214505	557326	128.69	2360	2390	2180	3110	1680	2395	2270.15	0.25	0	-23946	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	696	11.41	2.73	12	1.82	199.00	833.00	4225	20240327	-46.27	1555	20250123	45.98	2650	-14.34	20250210	1555	45.98	20250123	4225	-46.27	20240327	1555	45.98	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
91	20250213	150735	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2290	-105	5	-4.38	1251061510	551116	127.25	2360	2390	2180	3110	1680	2395	2270.05	0.25	0	-23972	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	702	11.51	2.75	12	1.80	199.00	833.00	4225	20240327	-45.80	1555	20250123	47.27	2650	-13.58	20250210	1555	47.27	20250123	4225	-45.80	20240327	1555	47.27	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
92	20250213	140733	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2240	-155	5	-6.47	982826230	434093	100.23	2360	2390	2180	3110	1680	2395	2264.09	0.25	0	-6855	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	686	11.26	2.69	12	1.42	199.00	833.00	4225	20240327	-46.98	1555	20250123	44.05	2650	-15.47	20250210	1555	44.05	20250123	4225	-46.98	20240327	1555	44.05	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
93	20250213	130733	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2250	-145	5	-6.05	943392670	416509	96.17	2360	2390	2180	3110	1680	2395	2265.00	0.25	0	-6100	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	690	11.31	2.70	12	1.36	199.00	833.00	4225	20240327	-46.75	1555	20250123	44.69	2650	-15.09	20250210	1555	44.69	20250123	4225	-46.75	20240327	1555	44.69	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
94	20250213	120733	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2250	-145	5	-6.05	899214860	396849	91.63	2360	2390	2180	3110	1680	2395	2265.89	0.25	0	-4345	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	690	11.31	2.70	12	1.29	199.00	833.00	4225	20240327	-46.75	1555	20250123	44.69	2650	-15.09	20250210	1555	44.69	20250123	4225	-46.75	20240327	1555	44.69	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
95	20250213	110732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2250	-145	5	-6.05	589749845	257423	59.44	2360	2390	2245	3110	1680	2395	2290.98	0.25	0	1283	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	690	11.31	2.70	12	0.84	199.00	833.00	4225	20240327	-46.75	1555	20250123	44.69	2650	-15.09	20250210	1555	44.69	20250123	4225	-46.75	20240327	1555	44.69	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
96	20250213	100734	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2270	-125	5	-5.22	429569580	186514	43.07	2360	2390	2245	3110	1680	2395	2303.15	0.25	0	-7963	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	696	11.41	2.73	12	0.61	199.00	833.00	4225	20240327	-46.27	1555	20250123	45.98	2650	-14.34	20250210	1555	45.98	20250123	4225	-46.27	20240327	1555	45.98	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
97	20250213	090730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2300	-95	5	-3.97	42627535	18475	4.27	2360	2360	2270	3110	1680	2395	2307.31	0.25	0	3006	2551	2472	2411	2332	2271	2512	2372	153	715	500	1620	5	1	30647131	705	11.56	2.76	12	0.06	199.00	833.00	4225	20240327	-45.56	1555	20250123	47.91	2650	-13.21	20250210	1555	47.91	20250123	4225	-45.56	20240327	1555	47.91	20250123	1.12	N	101000	500	153 억		75744	N	N	0	N	00	N
98	20250212	160728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2395	5	2	0.21	1026715010	424733	115.27	2390	2490	2350	3105	1675	2390	2417.32	0.15	0	30762	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	734	12.04	2.88	12	1.39	199.00	833.00	4225	20240327	-43.31	1555	20250123	54.02	2650	-9.62	20250210	1555	54.02	20250123	4225	-43.31	20240327	1555	54.02	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
99	20250212	150728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2365	-25	5	-1.05	967984215	400163	108.60	2390	2490	2350	3105	1675	2390	2418.97	0.15	0	34264	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	725	11.88	2.84	12	1.31	199.00	833.00	4225	20240327	-44.02	1555	20250123	52.09	2650	-10.75	20250210	1555	52.09	20250123	4225	-44.02	20240327	1555	52.09	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
100	20250212	140729	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	40	2	1.67	671454010	276327	74.99	2390	2490	2350	3105	1675	2390	2429.93	0.15	0	17038	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	745	12.21	2.92	12	0.90	199.00	833.00	4225	20240327	-42.49	1555	20250123	56.27	2650	-8.30	20250210	1555	56.27	20250123	4225	-42.49	20240327	1555	56.27	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
101	20250212	130731	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2470	80	2	3.35	567561695	233802	63.45	2390	2490	2350	3105	1675	2390	2427.53	0.15	0	26952	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	757	12.41	2.97	12	0.76	199.00	833.00	4225	20240327	-41.54	1555	20250123	58.84	2650	-6.79	20250210	1555	58.84	20250123	4225	-41.54	20240327	1555	58.84	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
102	20250212	120727	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2405	15	2	0.63	472716580	195216	52.98	2390	2480	2350	3105	1675	2390	2421.51	0.15	0	14829	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	737	12.09	2.89	12	0.64	199.00	833.00	4225	20240327	-43.08	1555	20250123	54.66	2650	-9.25	20250210	1555	54.66	20250123	4225	-43.08	20240327	1555	54.66	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
103	20250212	110726	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2400	10	2	0.42	422838870	174394	47.33	2390	2480	2350	3105	1675	2390	2424.62	0.15	0	28377	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	736	12.06	2.88	12	0.57	199.00	833.00	4225	20240327	-43.20	1555	20250123	54.34	2650	-9.43	20250210	1555	54.34	20250123	4225	-43.20	20240327	1555	54.34	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
104	20250212	100721	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2450	60	2	2.51	275432110	113222	30.73	2390	2480	2350	3105	1675	2390	2432.67	0.15	0	18902	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	751	12.31	2.94	12	0.37	199.00	833.00	4225	20240327	-42.01	1555	20250123	57.56	2650	-7.55	20250210	1555	57.56	20250123	4225	-42.01	20240327	1555	57.56	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
105	20250212	090727	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2365	-25	5	-1.05	54141710	22970	6.23	2390	2400	2350	3105	1675	2390	2357.06	0.15	0	18734	2643	2516	2443	2316	2243	2480	2280	153	715	500	1620	5	1	30647131	725	11.88	2.84	12	0.07	199.00	833.00	4225	20240327	-44.02	1555	20250123	52.09	2650	-10.75	20250210	1555	52.09	20250123	4225	-44.02	20240327	1555	52.09	20250123	1.13	N	101000	500	153 억		44954	N	N	0	N	00	N
106	20250211	160729	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2390	-180	5	-7.00	900797045	368470	184.89	2510	2570	2370	3340	1800	2570	2444.70	0.09	0	17011	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	732	12.01	2.87	12	1.20	199.00	833.00	4225	20240327	-43.43	1555	20250123	53.70	2650	-9.81	20250210	1555	53.70	20250123	4225	-43.43	20240327	1555	53.70	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
107	20250211	150729	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2415	-155	5	-6.03	836662715	341715	171.47	2510	2570	2370	3340	1800	2570	2448.42	0.09	0	26602	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	740	12.14	2.90	12	1.11	199.00	833.00	4225	20240327	-42.84	1555	20250123	55.31	2650	-8.87	20250210	1555	55.31	20250123	4225	-42.84	20240327	1555	55.31	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
108	20250211	140730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2435	-135	5	-5.25	774455730	315916	158.52	2510	2570	2370	3340	1800	2570	2451.46	0.09	0	29258	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	746	12.24	2.92	12	1.03	199.00	833.00	4225	20240327	-42.37	1555	20250123	56.59	2650	-8.11	20250210	1555	56.59	20250123	4225	-42.37	20240327	1555	56.59	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
109	20250211	130729	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2410	-160	5	-6.23	705439800	287464	144.25	2510	2570	2370	3340	1800	2570	2454.01	0.09	0	33357	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	739	12.11	2.89	12	0.94	199.00	833.00	4225	20240327	-42.96	1555	20250123	54.98	2650	-9.06	20250210	1555	54.98	20250123	4225	-42.96	20240327	1555	54.98	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
110	20250211	120728	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	-110	5	-4.28	574413475	233269	117.05	2510	2570	2370	3340	1800	2570	2462.45	0.09	0	35354	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	754	12.36	2.95	12	0.76	199.00	833.00	4225	20240327	-41.78	1555	20250123	58.20	2650	-7.17	20250210	1555	58.20	20250123	4225	-41.78	20240327	1555	58.20	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
111	20250211	110729	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	-85	5	-3.31	246707070	98397	49.37	2510	2570	2445	3340	1800	2570	2507.26	0.09	0	15618	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	762	12.49	2.98	12	0.32	199.00	833.00	4225	20240327	-41.18	1555	20250123	59.81	2650	-6.23	20250210	1555	59.81	20250123	4225	-41.18	20240327	1555	59.81	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
112	20250211	100730	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2545	-25	5	-0.97	110679370	43763	21.96	2510	2570	2510	3340	1800	2570	2529.06	0.09	0	3779	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	780	12.79	3.06	12	0.14	199.00	833.00	4225	20240327	-39.76	1555	20250123	63.67	2650	-3.96	20250210	1555	63.67	20250123	4225	-39.76	20240327	1555	63.67	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
113	20250211	090732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2535	-35	5	-1.36	43652815	17201	8.63	2510	2570	2510	3340	1800	2570	2537.81	0.09	0	3980	2710	2640	2580	2510	2450	2675	2545	153	770	500	1740	5	1	30647131	777	12.74	3.04	12	0.06	199.00	833.00	4225	20240327	-40.00	1555	20250123	63.02	2650	-4.34	20250210	1555	63.02	20250123	4225	-40.00	20240327	1555	63.02	20250123	1.15	N	101000	500	153 억		27867	N	N	0	N	00	N
114	20250210	160725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2570	15	2	0.59	513183655	199276	80.39	2555	2650	2520	3320	1790	2555	2575.24	0.10	0	-3194	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	788	12.91	3.09	12	0.65	199.00	833.00	4225	20240327	-39.17	1555	20250123	65.27	2650	-3.02	20250210	1555	65.27	20250123	4225	-39.17	20240327	1555	65.27	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
115	20250210	150725	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2555	0	3	0.00	473089705	183554	74.05	2555	2650	2520	3320	1790	2555	2577.39	0.10	0	-6864	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	783	12.84	3.07	12	0.60	199.00	833.00	4225	20240327	-39.53	1555	20250123	64.31	2650	-3.58	20250210	1555	64.31	20250123	4225	-39.53	20240327	1555	64.31	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
116	20250210	140724	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2595	40	2	1.57	396258355	153555	61.95	2555	2650	2520	3320	1790	2555	2580.56	0.10	0	-228	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	795	13.04	3.12	12	0.50	199.00	833.00	4225	20240327	-38.58	1555	20250123	66.88	2650	-2.08	20250210	1555	66.88	20250123	4225	-38.58	20240327	1555	66.88	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
117	20250210	130726	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2590	35	2	1.37	356454275	138179	55.75	2555	2650	2520	3320	1790	2555	2579.66	0.10	0	6478	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	794	13.02	3.11	12	0.45	199.00	833.00	4225	20240327	-38.70	1555	20250123	66.56	2650	-2.26	20250210	1555	66.56	20250123	4225	-38.70	20240327	1555	66.56	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
118	20250210	120722	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2575	20	2	0.78	294944260	114414	46.16	2555	2650	2520	3320	1790	2555	2577.87	0.10	0	9962	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	789	12.94	3.09	12	0.37	199.00	833.00	4225	20240327	-39.05	1555	20250123	65.59	2650	-2.83	20250210	1555	65.59	20250123	4225	-39.05	20240327	1555	65.59	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
119	20250210	110720	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2560	5	2	0.20	283718875	110030	44.39	2555	2650	2520	3320	1790	2555	2578.56	0.10	0	9733	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	785	12.86	3.07	12	0.36	199.00	833.00	4225	20240327	-39.41	1555	20250123	64.63	2650	-3.40	20250210	1555	64.63	20250123	4225	-39.41	20240327	1555	64.63	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
120	20250210	100720	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	10	2	0.39	223591800	86446	34.87	2555	2650	2520	3320	1790	2555	2586.49	0.10	0	6612	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	786	12.89	3.08	12	0.28	199.00	833.00	4225	20240327	-39.29	1555	20250123	64.95	2650	-3.21	20250210	1555	64.95	20250123	4225	-39.29	20240327	1555	64.95	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
121	20250210	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2650	95	2	3.72	62826555	24122	9.73	2555	2650	2555	3320	1790	2555	2604.53	0.10	0	2656	2695	2625	2515	2445	2335	2570	2390	153	765	500	1730	5	1	30647131	812	13.32	3.18	12	0.08	199.00	833.00	4225	20240327	-37.28	1555	20250123	70.42	2650	0.00	20250210	1555	70.42	20250123	4225	-37.28	20240327	1555	70.42	20250123	1.18	N	101000	500	153 억		30037	N	N	0	N	00	N
122	20250207	160712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2555	-5	5	-0.20	616467375	247873	80.42	2560	2585	2405	3325	1795	2560	2487.03	0.15	0	-14482	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	783	12.84	3.07	12	0.81	199.00	833.00	4225	20240327	-39.53	1555	20250123	64.31	2640	-3.22	20250203	1555	64.31	20250123	4225	-39.53	20240327	1555	64.31	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
123	20250207	150714	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2555	-5	5	-0.20	573612050	231101	74.98	2560	2585	2405	3325	1795	2560	2482.08	0.15	0	-8998	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	783	12.84	3.07	12	0.75	199.00	833.00	4225	20240327	-39.53	1555	20250123	64.31	2640	-3.22	20250203	1555	64.31	20250123	4225	-39.53	20240327	1555	64.31	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
124	20250207	140713	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2535	-25	5	-0.98	507475445	205213	66.58	2560	2560	2405	3325	1795	2560	2472.92	0.15	0	-5492	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	777	12.74	3.04	12	0.67	199.00	833.00	4225	20240327	-40.00	1555	20250123	63.02	2640	-3.98	20250203	1555	63.02	20250123	4225	-40.00	20240327	1555	63.02	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
125	20250207	130712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2465	-95	5	-3.71	430045855	174382	56.57	2560	2560	2405	3325	1795	2560	2466.11	0.15	0	-112	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	755	12.39	2.96	12	0.57	199.00	833.00	4225	20240327	-41.66	1555	20250123	58.52	2640	-6.63	20250203	1555	58.52	20250123	4225	-41.66	20240327	1555	58.52	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
126	20250207	120712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	-100	5	-3.91	400824455	162490	52.72	2560	2560	2405	3325	1795	2560	2466.76	0.15	0	1423	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	754	12.36	2.95	12	0.53	199.00	833.00	4225	20240327	-41.78	1555	20250123	58.20	2640	-6.82	20250203	1555	58.20	20250123	4225	-41.78	20240327	1555	58.20	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
127	20250207	110709	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2430	-130	5	-5.08	339170150	137096	44.48	2560	2560	2425	3325	1795	2560	2473.96	0.15	0	-328	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	745	12.21	2.92	12	0.45	199.00	833.00	4225	20240327	-42.49	1555	20250123	56.27	2640	-7.95	20250203	1555	56.27	20250123	4225	-42.49	20240327	1555	56.27	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
128	20250207	100712	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2515	-45	5	-1.76	120814730	48306	15.67	2560	2560	2470	3325	1795	2560	2501.03	0.15	0	-12716	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	771	12.64	3.02	12	0.16	199.00	833.00	4225	20240327	-40.47	1555	20250123	61.74	2640	-4.73	20250203	1555	61.74	20250123	4225	-40.47	20240327	1555	61.74	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
129	20250207	090716	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2530	-30	5	-1.17	5139205	2030	0.66	2560	2560	2515	3325	1795	2560	2531.63	0.15	0	-53	2690	2625	2565	2500	2440	2595	2470	153	765	500	1740	5	1	30647131	775	12.71	3.04	12	0.01	199.00	833.00	4225	20240327	-40.12	1555	20250123	62.70	2640	-4.17	20250203	1555	62.70	20250123	4225	-40.12	20240327	1555	62.70	20250123	1.12	N	101000	500	153 억		44514	N	N	0	N	00	N
130	20250206	160655	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2560	-30	5	-1.16	781632085	304082	46.25	2590	2630	2505	3365	1815	2590	2570.44	0.43	0	-86164	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	785	12.86	3.07	12	0.99	199.00	833.00	4225	20240327	-39.41	1555	20250123	64.63	2640	-3.03	20250203	1555	64.63	20250123	4225	-39.41	20240327	1555	64.63	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
131	20250206	150658	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2560	-30	5	-1.16	742287655	288661	43.90	2590	2630	2505	3365	1815	2590	2571.46	0.43	0	-80103	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	785	12.86	3.07	12	0.94	199.00	833.00	4225	20240327	-39.41	1555	20250123	64.63	2640	-3.03	20250203	1555	64.63	20250123	4225	-39.41	20240327	1555	64.63	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
132	20250206	140659	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2555	-35	5	-1.35	700465285	272284	41.41	2590	2630	2505	3365	1815	2590	2572.53	0.43	0	-68955	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	783	12.84	3.07	12	0.89	199.00	833.00	4225	20240327	-39.53	1555	20250123	64.31	2640	-3.22	20250203	1555	64.31	20250123	4225	-39.53	20240327	1555	64.31	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
133	20250206	130656	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2520	-70	5	-2.70	623217800	241814	36.78	2590	2630	2510	3365	1815	2590	2577.24	0.43	0	-49572	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	772	12.66	3.03	12	0.79	199.00	833.00	4225	20240327	-40.36	1555	20250123	62.06	2640	-4.55	20250203	1555	62.06	20250123	4225	-40.36	20240327	1555	62.06	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
134	20250206	120654	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2550	-40	5	-1.54	537652290	207943	31.63	2590	2630	2545	3365	1815	2590	2585.57	0.43	0	-43686	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	782	12.81	3.06	12	0.68	199.00	833.00	4225	20240327	-39.64	1555	20250123	63.99	2640	-3.41	20250203	1555	63.99	20250123	4225	-39.64	20240327	1555	63.99	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
135	20250206	110649	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2560	-30	5	-1.16	494988260	191232	29.09	2590	2630	2545	3365	1815	2590	2588.41	0.43	0	-38657	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	785	12.86	3.07	12	0.62	199.00	833.00	4225	20240327	-39.41	1555	20250123	64.63	2640	-3.03	20250203	1555	64.63	20250123	4225	-39.41	20240327	1555	64.63	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
136	20250206	100651	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2600	10	2	0.39	301329600	115960	17.64	2590	2630	2545	3365	1815	2590	2598.59	0.43	0	-24606	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	797	13.07	3.12	12	0.38	199.00	833.00	4225	20240327	-38.46	1555	20250123	67.20	2640	-1.52	20250203	1555	67.20	20250123	4225	-38.46	20240327	1555	67.20	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
137	20250206	090659	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2615	25	2	0.97	63587190	24471	3.72	2590	2625	2545	3365	1815	2590	2598.59	0.43	0	-12847	2753	2671	2543	2461	2333	2712	2502	153	775	500	1760	5	1	30647131	801	13.14	3.14	12	0.08	199.00	833.00	4225	20240327	-38.11	1555	20250123	68.17	2640	-0.95	20250203	1555	68.17	20250123	4225	-38.11	20240327	1555	68.17	20250123	1.09	N	101000	500	153 억		130394	N	N	0	N	01	N
138	20250205	160648	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2590	110	2	4.44	1671987390	655282	101.20	2445	2625	2415	3220	1740	2480	2551.55	0.29	0	42157	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	794	13.02	3.11	12	2.14	199.00	833.00	4225	20240327	-38.70	1555	20250123	66.56	2640	-1.89	20250203	1555	66.56	20250123	4225	-38.70	20240327	1555	66.56	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
139	20250205	150652	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2565	85	2	3.43	1598400160	626720	96.78	2445	2625	2415	3220	1740	2480	2550.42	0.29	0	51355	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	786	12.89	3.08	12	2.04	199.00	833.00	4225	20240327	-39.29	1555	20250123	64.95	2640	-2.84	20250203	1555	64.95	20250123	4225	-39.29	20240327	1555	64.95	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
140	20250205	140650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2610	130	2	5.24	1379906160	541730	83.66	2445	2625	2415	3220	1740	2480	2547.22	0.29	0	53341	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	800	13.12	3.13	12	1.77	199.00	833.00	4225	20240327	-38.22	1555	20250123	67.85	2640	-1.14	20250203	1555	67.85	20250123	4225	-38.22	20240327	1555	67.85	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
141	20250205	130649	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2575	95	2	3.83	1014631335	400933	61.92	2445	2615	2415	3220	1740	2480	2530.68	0.29	0	3778	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	789	12.94	3.09	12	1.31	199.00	833.00	4225	20240327	-39.05	1555	20250123	65.59	2640	-2.46	20250203	1555	65.59	20250123	4225	-39.05	20240327	1555	65.59	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
142	20250205	120650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	5	2	0.20	404614495	163626	25.27	2445	2550	2415	3220	1740	2480	2472.80	0.29	0	-16519	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	762	12.49	2.98	12	0.53	199.00	833.00	4225	20240327	-41.18	1555	20250123	59.81	2640	-5.87	20250203	1555	59.81	20250123	4225	-41.18	20240327	1555	59.81	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
143	20250205	110650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	-20	5	-0.81	246518510	99231	15.32	2445	2550	2445	3220	1740	2480	2484.29	0.29	0	-1962	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	754	12.36	2.95	12	0.32	199.00	833.00	4225	20240327	-41.78	1555	20250123	58.20	2640	-6.82	20250203	1555	58.20	20250123	4225	-41.78	20240327	1555	58.20	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
144	20250205	100655	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	0	3	0.00	175571685	70520	10.89	2445	2550	2445	3220	1740	2480	2489.67	0.29	0	364	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	760	12.46	2.98	12	0.23	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2640	-6.06	20250203	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
145	20250205	090700	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2485	5	2	0.20	55462915	22212	3.43	2445	2550	2445	3220	1740	2480	2496.98	0.29	0	2338	2653	2566	2443	2356	2233	2610	2400	153	740	500	1680	5	1	30647131	762	12.49	2.98	12	0.07	199.00	833.00	4225	20240327	-41.18	1555	20250123	59.81	2640	-5.87	20250203	1555	59.81	20250123	4225	-41.18	20240327	1555	59.81	20250123	1.32	N	101000	500	153 억		87974	N	N	0	N	00	N
146	20250204	160633	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	15	2	0.61	1572043900	640566	41.54	2395	2530	2320	3200	1730	2465	2454.04	0.42	0	-44281	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	760	12.46	2.98	12	2.09	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2640	-6.06	20250203	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
147	20250204	150644	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2515	50	2	2.03	1473990400	601171	38.98	2395	2530	2320	3200	1730	2465	2451.79	0.42	0	-45070	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	771	12.64	3.02	12	1.96	199.00	833.00	4225	20240327	-40.47	1555	20250123	61.74	2640	-4.73	20250203	1555	61.74	20250123	4225	-40.47	20240327	1555	61.74	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
148	20250204	140643	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2495	30	2	1.22	1207366365	494401	32.06	2395	2530	2320	3200	1730	2465	2441.92	0.42	0	-58490	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	765	12.54	3.00	12	1.61	199.00	833.00	4225	20240327	-40.95	1555	20250123	60.45	2640	-5.49	20250203	1555	60.45	20250123	4225	-40.95	20240327	1555	60.45	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
149	20250204	130644	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	15	2	0.61	1173824775	480876	31.18	2395	2530	2320	3200	1730	2465	2440.84	0.42	0	-60808	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	760	12.46	2.98	12	1.57	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2640	-6.06	20250203	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
150	20250204	120650	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2480	15	2	0.61	1143575265	468692	30.39	2395	2530	2320	3200	1730	2465	2439.74	0.42	0	-64356	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	760	12.46	2.98	12	1.53	199.00	833.00	4225	20240327	-41.30	1555	20250123	59.49	2640	-6.06	20250203	1555	59.49	20250123	4225	-41.30	20240327	1555	59.49	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
151	20250204	110636	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2515	50	2	2.03	1087113035	446109	28.93	2395	2530	2320	3200	1730	2465	2436.66	0.42	0	-67074	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	771	12.64	3.02	12	1.46	199.00	833.00	4225	20240327	-40.47	1555	20250123	61.74	2640	-4.73	20250203	1555	61.74	20250123	4225	-40.47	20240327	1555	61.74	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
152	20250204	100641	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2465	0	3	0.00	870405350	358561	23.25	2395	2505	2320	3200	1730	2465	2427.13	0.42	0	-78309	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	755	12.39	2.96	12	1.17	199.00	833.00	4225	20240327	-41.66	1555	20250123	58.52	2640	-6.63	20250203	1555	58.52	20250123	4225	-41.66	20240327	1555	58.52	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N
153	20250204	090641	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	2460	-5	5	-0.20	199959480	81363	5.28	2395	2505	2380	3200	1730	2465	2457.30	0.42	0	-14368	2798	2631	2473	2306	2148	2715	2390	153	735	500	1670	5	1	30647131	754	12.36	2.95	12	0.27	199.00	833.00	4225	20240327	-41.78	1555	20250123	58.20	2640	-6.82	20250203	1555	58.20	20250123	4225	-41.78	20240327	1555	58.20	20250123	1.24	N	101000	500	153 억		129258	N	N	0	N	00	N