KissMeData/101680/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2795	-45	5	-1.58	305418615	106866	114.81	2880	2945	2770	3690	1990	2840	2857.96	1.47	-21468	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	235	-3.02	0.58	12	1.27	-927.00	4848.00	4940	20241219	-43.42	1857	20240805	50.51	3375	-17.19	20250206	2645	5.67	20250113	4940	-43.42	20241219	1857	50.51	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
3	20250228	150828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2845	5	2	0.18	262235365	91665	98.48	2880	2945	2800	3690	1990	2840	2860.80	1.47	-20234	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	239	-3.07	0.59	12	1.09	-927.00	4848.00	4940	20241219	-42.41	1857	20240805	53.20	3375	-15.70	20250206	2645	7.56	20250113	4940	-42.41	20241219	1857	53.20	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
4	20250228	140830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	15	2	0.53	225989990	78934	84.80	2880	2945	2800	3690	1990	2840	2863.02	1.47	-10346	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	240	-3.08	0.59	12	0.94	-927.00	4848.00	4940	20241219	-42.21	1857	20240805	53.74	3375	-15.41	20250206	2645	7.94	20250113	4940	-42.21	20241219	1857	53.74	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
5	20250228	130825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	30	2	1.06	224351320	78362	84.18	2880	2945	2800	3690	1990	2840	2863.01	1.47	-10196	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	241	-3.10	0.59	12	0.93	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
6	20250228	120822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	25	2	0.88	211910705	74020	79.52	2880	2945	2800	3690	1990	2840	2862.88	1.47	-8800	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	241	-3.09	0.59	12	0.88	-927.00	4848.00	4940	20241219	-42.00	1857	20240805	54.28	3375	-15.11	20250206	2645	8.32	20250113	4940	-42.00	20241219	1857	54.28	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
7	20250228	110822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	60	2	2.11	188782885	65958	70.86	2880	2945	2800	3690	1990	2840	2862.17	1.47	-9013	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	244	-3.13	0.60	12	0.78	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3375	-14.07	20250206	2645	9.64	20250113	4940	-41.30	20241219	1857	56.17	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
8	20250228	100820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	105	2	3.70	162609295	56952	61.18	2880	2945	2800	3690	1990	2840	2855.20	1.47	-6229	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	247	-3.18	0.61	12	0.68	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3375	-12.74	20250206	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
9	20250228	090824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2805	-35	5	-1.23	13202510	4653	5.00	2880	2880	2800	3690	1990	2840	2837.42	1.47	-229	3150	2995	2915	2760	2680	2955	2720	42	850	500	1700	5	1	8404000	236	-3.03	0.58	12	0.06	-927.00	4848.00	4940	20241219	-43.22	1857	20240805	51.05	3375	-16.89	20250206	2645	6.05	20250113	4940	-43.22	20241219	1857	51.05	20240805	0.06	N	101680	500	42 억	123409	N	N	N	N
10	20250227	160816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-195	5	-6.43	269393560	92563	123.91	3035	3070	2835	3945	2125	3035	2910.64	1.66	-16126	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	239	-3.06	0.59	12	1.10	-927.00	4848.00	4940	20241219	-42.51	1857	20240805	52.93	3375	-15.85	20250206	2645	7.37	20250113	4940	-42.51	20241219	1857	52.93	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
11	20250227	150815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-165	5	-5.44	214729740	73406	98.27	3035	3070	2850	3945	2125	3035	2925.23	1.66	-11241	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	241	-3.10	0.59	12	0.87	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
12	20250227	140818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-140	5	-4.61	160300215	54407	72.83	3035	3070	2850	3945	2125	3035	2946.32	1.66	-3288	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	243	-3.12	0.60	12	0.65	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
13	20250227	130816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2920	-115	5	-3.79	145120945	49164	65.81	3035	3070	2850	3945	2125	3035	2951.77	1.66	-611	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	245	-3.15	0.60	12	0.59	-927.00	4848.00	4940	20241219	-40.89	1857	20240805	57.24	3375	-13.48	20250206	2645	10.40	20250113	4940	-40.89	20241219	1857	57.24	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
14	20250227	120813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	-95	5	-3.13	110085210	37103	49.67	3035	3070	2850	3945	2125	3035	2967.02	1.66	1931	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	247	-3.17	0.61	12	0.44	-927.00	4848.00	4940	20241219	-40.49	1857	20240805	58.32	3375	-12.89	20250206	2645	11.15	20250113	4940	-40.49	20241219	1857	58.32	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
15	20250227	110820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2935	-100	5	-3.29	99967290	33649	45.04	3035	3070	2850	3945	2125	3035	2970.88	1.66	2078	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	247	-3.17	0.61	12	0.40	-927.00	4848.00	4940	20241219	-40.59	1857	20240805	58.05	3375	-13.04	20250206	2645	10.96	20250113	4940	-40.59	20241219	1857	58.05	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
16	20250227	100842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2925	-110	5	-3.62	83996190	28199	37.75	3035	3070	2850	3945	2125	3035	2978.69	1.66	4963	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	246	-3.16	0.60	12	0.34	-927.00	4848.00	4940	20241219	-40.79	1857	20240805	57.51	3375	-13.33	20250206	2645	10.59	20250113	4940	-40.79	20241219	1857	57.51	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
17	20250227	090846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	15	2	0.49	11535470	3806	5.09	3035	3070	3030	3945	2125	3035	3030.86	1.66	2235	3118	3076	3018	2976	2918	3097	2997	42	910	500	1820	5	1	8404000	256	-3.29	0.63	12	0.05	-927.00	4848.00	4940	20241219	-38.26	1857	20240805	64.24	3375	-9.63	20250206	2645	15.31	20250113	4940	-38.26	20241219	1857	64.24	20240805	0.06	N	101680	500	42 억	139535	N	N	N	N
18	20250226	160816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	75	2	2.53	225159060	74590	245.92	2960	3060	2960	3845	2075	2960	3018.62	1.51	12993	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	255	-3.27	0.63	12	0.89	-927.00	4848.00	4940	20241219	-38.56	1857	20240805	63.44	3375	-10.07	20250206	2645	14.74	20250113	4940	-38.56	20241219	1857	63.44	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
19	20250226	150819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	70	2	2.36	221792105	73480	242.26	2960	3060	2960	3845	2075	2960	3018.40	1.51	12926	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	255	-3.27	0.62	12	0.87	-927.00	4848.00	4940	20241219	-38.66	1857	20240805	63.17	3375	-10.22	20250206	2645	14.56	20250113	4940	-38.66	20241219	1857	63.17	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
20	20250226	140818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	55	2	1.86	208305875	69007	227.51	2960	3060	2960	3845	2075	2960	3018.62	1.51	14305	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	253	-3.25	0.62	12	0.82	-927.00	4848.00	4940	20241219	-38.97	1857	20240805	62.36	3375	-10.67	20250206	2645	13.99	20250113	4940	-38.97	20241219	1857	62.36	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
21	20250226	130816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	40	2	1.35	184874195	61210	201.81	2960	3060	2960	3845	2075	2960	3020.33	1.51	13552	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	252	-3.24	0.62	12	0.73	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
22	20250226	120816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	65	2	2.20	159741280	52904	174.42	2960	3060	2960	3845	2075	2960	3019.46	1.51	14019	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	254	-3.26	0.62	12	0.63	-927.00	4848.00	4940	20241219	-38.77	1857	20240805	62.90	3375	-10.37	20250206	2645	14.37	20250113	4940	-38.77	20241219	1857	62.90	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
23	20250226	110815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	70	2	2.36	154829505	51277	169.06	2960	3060	2960	3845	2075	2960	3019.47	1.51	13459	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	255	-3.27	0.62	12	0.61	-927.00	4848.00	4940	20241219	-38.66	1857	20240805	63.17	3375	-10.22	20250206	2645	14.56	20250113	4940	-38.66	20241219	1857	63.17	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
24	20250226	100813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	70	2	2.36	136001235	45025	148.45	2960	3060	2960	3845	2075	2960	3020.57	1.51	10951	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	255	-3.27	0.62	12	0.54	-927.00	4848.00	4940	20241219	-38.66	1857	20240805	63.17	3375	-10.22	20250206	2645	14.56	20250113	4940	-38.66	20241219	1857	63.17	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
25	20250226	090821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3020	60	2	2.03	65929345	21737	71.67	2960	3060	2960	3845	2075	2960	3033.05	1.51	862	3056	3007	2971	2922	2886	2990	2905	42	885	500	1770	5	1	8404000	254	-3.26	0.62	12	0.26	-927.00	4848.00	4940	20241219	-38.87	1857	20240805	62.63	3375	-10.52	20250206	2645	14.18	20250113	4940	-38.87	20241219	1857	62.63	20240805	0.08	N	101680	500	42 억	126542	N	N	N	N
26	20250225	160809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-65	5	-2.15	90086560	30329	16.06	3000	3020	2935	3930	2120	3025	2970.31	1.60	-7940	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	249	-3.19	0.61	12	0.36	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3375	-12.30	20250206	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
27	20250225	150811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	-50	5	-1.65	82069135	27620	14.63	3000	3020	2935	3930	2120	3025	2971.37	1.60	-8629	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	250	-3.21	0.61	12	0.33	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	3375	-11.85	20250206	2645	12.48	20250113	4940	-39.78	20241219	1857	60.20	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
28	20250225	140809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2950	-75	5	-2.48	79664875	26809	14.20	3000	3020	2935	3930	2120	3025	2971.57	1.60	-8577	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	248	-3.18	0.61	12	0.32	-927.00	4848.00	4940	20241219	-40.28	1857	20240805	58.86	3375	-12.59	20250206	2645	11.53	20250113	4940	-40.28	20241219	1857	58.86	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
29	20250225	130814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2955	-70	5	-2.31	58410405	19671	10.42	3000	3020	2935	3930	2120	3025	2969.37	1.60	-4270	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	248	-3.19	0.61	12	0.23	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	3375	-12.44	20250206	2645	11.72	20250113	4940	-40.18	20241219	1857	59.13	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
30	20250225	120809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2955	-70	5	-2.31	46793045	15724	8.33	3000	3020	2940	3930	2120	3025	2975.90	1.60	-3912	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	248	-3.19	0.61	12	0.19	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	3375	-12.44	20250206	2645	11.72	20250113	4940	-40.18	20241219	1857	59.13	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
31	20250225	110810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	-55	5	-1.82	40607090	13637	7.22	3000	3020	2940	3930	2120	3025	2977.71	1.60	-3278	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	250	-3.20	0.61	12	0.16	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3375	-12.00	20250206	2645	12.29	20250113	4940	-39.88	20241219	1857	59.94	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
32	20250225	100807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2965	-60	5	-1.98	36417545	12227	6.48	3000	3020	2940	3930	2120	3025	2978.45	1.60	-2559	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	249	-3.20	0.61	12	0.15	-927.00	4848.00	4940	20241219	-39.98	1857	20240805	59.67	3375	-12.15	20250206	2645	12.10	20250113	4940	-39.98	20241219	1857	59.67	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
33	20250225	090814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-45	5	-1.49	7275930	2443	1.29	3000	3000	2940	3930	2120	3025	2978.28	1.60	-100	3341	3182	3001	2842	2661	3262	2922	42	905	500	1810	5	1	8404000	250	-3.21	0.61	12	0.03	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3375	-11.70	20250206	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.08	N	101680	500	42 억	134327	N	N	N	N
34	20250224	160804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	155	2	5.40	564859195	188405	604.93	2820	3160	2820	3730	2010	2870	2998.11	1.25	29073	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	254	-3.26	0.62	12	2.24	-927.00	4848.00	4940	20241219	-38.77	1857	20240805	62.90	3375	-10.37	20250206	2645	14.37	20250113	4940	-38.77	20241219	1857	62.90	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
35	20250224	150803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	170	2	5.92	539227235	179881	577.56	2820	3160	2820	3730	2010	2870	2997.69	1.25	31887	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	255	-3.28	0.63	12	2.14	-927.00	4848.00	4940	20241219	-38.46	1857	20240805	63.70	3375	-9.93	20250206	2645	14.93	20250113	4940	-38.46	20241219	1857	63.70	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
36	20250224	140802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	165	2	5.75	491778730	164126	526.97	2820	3160	2820	3730	2010	2870	2996.35	1.25	30535	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	255	-3.27	0.63	12	1.95	-927.00	4848.00	4940	20241219	-38.56	1857	20240805	63.44	3375	-10.07	20250206	2645	14.74	20250113	4940	-38.56	20241219	1857	63.44	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
37	20250224	130804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2955	85	2	2.96	139112830	48239	154.89	2820	2960	2820	3730	2010	2870	2883.82	1.25	-3478	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	248	-3.19	0.61	12	0.57	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	3375	-12.44	20250206	2645	11.72	20250113	4940	-40.18	20241219	1857	59.13	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
38	20250224	120801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-20	5	-0.70	72134195	25306	81.25	2820	2915	2820	3730	2010	2870	2850.48	1.25	3924	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	240	-3.07	0.59	12	0.30	-927.00	4848.00	4940	20241219	-42.31	1857	20240805	53.47	3375	-15.56	20250206	2645	7.75	20250113	4940	-42.31	20241219	1857	53.47	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
39	20250224	110759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	0	3	0.00	50319500	17639	56.64	2820	2915	2820	3730	2010	2870	2852.74	1.25	2737	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	241	-3.10	0.59	12	0.21	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
40	20250224	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-5	5	-0.17	48730325	17083	54.85	2820	2915	2820	3730	2010	2870	2852.56	1.25	2777	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	241	-3.09	0.59	12	0.20	-927.00	4848.00	4940	20241219	-42.00	1857	20240805	54.28	3375	-15.11	20250206	2645	8.32	20250113	4940	-42.00	20241219	1857	54.28	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
41	20250224	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-10	5	-0.35	1601070	564	1.81	2820	2875	2820	3730	2010	2870	2838.78	1.25	-52	2970	2920	2890	2840	2810	2905	2825	42	860	500	1720	5	1	8404000	240	-3.09	0.59	12	0.01	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3375	-15.26	20250206	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.07	N	101680	500	42 억	105409	N	N	N	N
42	20250221	160758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-10	5	-0.35	89989315	31143	38.09	2880	2940	2860	3740	2020	2880	2889.55	1.25	630	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	241	-3.10	0.59	12	0.37	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
43	20250221	150801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-10	5	-0.35	87386765	30238	36.99	2880	2940	2860	3740	2020	2880	2889.97	1.25	992	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	241	-3.10	0.59	12	0.36	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
44	20250221	140800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	-5	5	-0.17	77463100	26807	32.79	2880	2940	2860	3740	2020	2880	2889.66	1.25	2426	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	242	-3.10	0.59	12	0.32	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3375	-14.81	20250206	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
45	20250221	130759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	5	2	0.17	62722735	21688	26.53	2880	2940	2865	3740	2020	2880	2892.05	1.25	4066	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	242	-3.11	0.60	12	0.26	-927.00	4848.00	4940	20241219	-41.60	1857	20240805	55.36	3375	-14.52	20250206	2645	9.07	20250113	4940	-41.60	20241219	1857	55.36	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
46	20250221	120800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	15	2	0.52	59501900	20576	25.17	2880	2940	2865	3740	2020	2880	2891.81	1.25	5007	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	243	-3.12	0.60	12	0.24	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
47	20250221	110756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	0	3	0.00	52950105	18306	22.39	2880	2940	2865	3740	2020	2880	2892.50	1.25	5339	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	242	-3.11	0.59	12	0.22	-927.00	4848.00	4940	20241219	-41.70	1857	20240805	55.09	3375	-14.67	20250206	2645	8.88	20250113	4940	-41.70	20241219	1857	55.09	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
48	20250221	100758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2910	30	2	1.04	40973810	14157	17.32	2880	2940	2865	3740	2020	2880	2894.24	1.25	5734	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	245	-3.14	0.60	12	0.17	-927.00	4848.00	4940	20241219	-41.09	1857	20240805	56.70	3375	-13.78	20250206	2645	10.02	20250113	4940	-41.09	20241219	1857	56.70	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
49	20250221	090800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	0	3	0.00	7400290	2574	3.15	2880	2885	2865	3740	2020	2880	2875.02	1.25	760	3053	2966	2903	2816	2753	2935	2785	42	860	500	1720	5	1	8404000	242	-3.11	0.59	12	0.03	-927.00	4848.00	4940	20241219	-41.70	1857	20240805	55.09	3375	-14.67	20250206	2645	8.88	20250113	4940	-41.70	20241219	1857	55.09	20240805	0.06	N	101680	500	42 억	104779	N	N	N	N
50	20250220	160755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	-115	5	-3.84	227207140	78893	35.37	2990	2990	2840	3890	2100	2995	2879.94	1.54	-24797	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	242	-3.11	0.59	12	0.94	-927.00	4848.00	4940	20241219	-41.70	1857	20240805	55.09	3375	-14.67	20250206	2645	8.88	20250113	4940	-41.70	20241219	1857	55.09	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
51	20250220	150756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	-105	5	-3.51	217145945	75399	33.80	2990	2990	2840	3890	2100	2995	2879.96	1.54	-22033	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	243	-3.12	0.60	12	0.90	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
52	20250220	140757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-100	5	-3.34	212205865	73693	33.03	2990	2990	2840	3890	2100	2995	2879.59	1.54	-21643	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	243	-3.12	0.60	12	0.88	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
53	20250220	130755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	-120	5	-4.01	194393290	67535	30.27	2990	2990	2840	3890	2100	2995	2878.41	1.54	-21253	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	242	-3.10	0.59	12	0.80	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3375	-14.81	20250206	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
54	20250220	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	-120	5	-4.01	185949005	64598	28.96	2990	2990	2840	3890	2100	2995	2878.56	1.54	-19780	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	242	-3.10	0.59	12	0.77	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3375	-14.81	20250206	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
55	20250220	110756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-100	5	-3.34	158543040	55092	24.70	2990	2990	2840	3890	2100	2995	2877.79	1.54	-13657	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	243	-3.12	0.60	12	0.66	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
56	20250220	100755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2845	-150	5	-5.01	118309050	41082	18.42	2990	2990	2840	3890	2100	2995	2879.83	1.54	-12897	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	239	-3.07	0.59	12	0.49	-927.00	4848.00	4940	20241219	-42.41	1857	20240805	53.20	3375	-15.70	20250206	2645	7.56	20250113	4940	-42.41	20241219	1857	53.20	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
57	20250220	090759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	-95	5	-3.17	20785815	7120	3.19	2990	2990	2900	3890	2100	2995	2919.36	1.54	-1211	3148	3071	2928	2851	2708	3110	2890	42	895	500	1790	5	1	8404000	244	-3.13	0.60	12	0.08	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3375	-14.07	20250206	2645	9.64	20250113	4940	-41.30	20241219	1857	56.17	20240805	0.06	N	101680	500	42 억	129296	N	N	N	N
58	20250219	160753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	105	2	3.63	640424280	222781	310.37	2950	3005	2785	3755	2025	2890	2874.65	1.08	36485	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	252	-3.23	0.62	12	2.65	-927.00	4848.00	4940	20241219	-39.37	1857	20240805	61.28	3375	-11.26	20250206	2645	13.23	20250113	4940	-39.37	20241219	1857	61.28	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
59	20250219	150755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	90	2	3.11	585789925	204515	284.92	2950	2980	2785	3755	2025	2890	2864.29	1.08	43028	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	250	-3.21	0.61	12	2.43	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3375	-11.70	20250206	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
60	20250219	140751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2920	30	2	1.04	439669195	154063	214.64	2950	2950	2785	3755	2025	2890	2853.83	1.08	42937	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	245	-3.15	0.60	12	1.83	-927.00	4848.00	4940	20241219	-40.89	1857	20240805	57.24	3375	-13.48	20250206	2645	10.40	20250113	4940	-40.89	20241219	1857	57.24	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
61	20250219	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	10	2	0.35	363392610	127917	178.21	2950	2950	2785	3755	2025	2890	2840.85	1.08	39184	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	244	-3.13	0.60	12	1.52	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3375	-14.07	20250206	2645	9.64	20250113	4940	-41.30	20241219	1857	56.17	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
62	20250219	120751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-30	5	-1.04	353295035	124435	173.36	2950	2950	2785	3755	2025	2890	2839.19	1.08	39277	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	240	-3.09	0.59	12	1.48	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3375	-15.26	20250206	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
63	20250219	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	-30	5	-1.04	347961415	122571	170.76	2950	2950	2785	3755	2025	2890	2838.86	1.08	38411	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	240	-3.09	0.59	12	1.46	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3375	-15.26	20250206	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
64	20250219	100753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2855	-35	5	-1.21	326272065	114983	160.19	2950	2950	2785	3755	2025	2890	2837.57	1.08	38041	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	240	-3.08	0.59	12	1.37	-927.00	4848.00	4940	20241219	-42.21	1857	20240805	53.74	3375	-15.41	20250206	2645	7.94	20250113	4940	-42.21	20241219	1857	53.74	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
65	20250219	090754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	-65	5	-2.25	177776085	62633	87.26	2950	2950	2785	3755	2025	2890	2838.38	1.08	21500	2973	2931	2848	2806	2723	2952	2827	42	865	500	1730	5	1	8404000	237	-3.05	0.58	12	0.75	-927.00	4848.00	4940	20241219	-42.81	1857	20240805	52.13	3375	-16.30	20250206	2645	6.81	20250113	4940	-42.81	20241219	1857	52.13	20240805	0.06	N	101680	500	42 억	90984	N	N	N	N
66	20250218	160751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	55	2	1.94	199972510	71233	82.77	2815	2890	2765	3685	1985	2835	2807.18	0.95	10154	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	243	-3.12	0.60	12	0.85	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
67	20250218	150752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2860	25	2	0.88	189712095	67670	78.63	2815	2880	2765	3685	1985	2835	2803.49	0.95	10660	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	240	-3.09	0.59	12	0.81	-927.00	4848.00	4940	20241219	-42.11	1857	20240805	54.01	3375	-15.26	20250206	2645	8.13	20250113	4940	-42.11	20241219	1857	54.01	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
68	20250218	140752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	-65	5	-2.29	136961485	49015	56.96	2815	2880	2765	3685	1985	2835	2794.28	0.95	1518	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	233	-2.99	0.57	12	0.58	-927.00	4848.00	4940	20241219	-43.93	1857	20240805	49.17	3375	-17.93	20250206	2645	4.73	20250113	4940	-43.93	20241219	1857	49.17	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
69	20250218	130749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2775	-60	5	-2.12	104833330	37439	43.50	2815	2880	2770	3685	1985	2835	2800.11	0.95	1588	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	233	-2.99	0.57	12	0.45	-927.00	4848.00	4940	20241219	-43.83	1857	20240805	49.43	3375	-17.78	20250206	2645	4.91	20250113	4940	-43.83	20241219	1857	49.43	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
70	20250218	120751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2815	-20	5	-0.71	30455070	10782	12.53	2815	2880	2805	3685	1985	2835	2824.62	0.95	-906	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	237	-3.04	0.58	12	0.13	-927.00	4848.00	4940	20241219	-43.02	1857	20240805	51.59	3375	-16.59	20250206	2645	6.43	20250113	4940	-43.02	20241219	1857	51.59	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
71	20250218	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	-10	5	-0.35	17974930	6350	7.38	2815	2880	2815	3685	1985	2835	2830.70	0.95	-596	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	237	-3.05	0.58	12	0.08	-927.00	4848.00	4940	20241219	-42.81	1857	20240805	52.13	3375	-16.30	20250206	2645	6.81	20250113	4940	-42.81	20241219	1857	52.13	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
72	20250218	100749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2830	-5	5	-0.18	14137925	4992	5.80	2815	2880	2815	3685	1985	2835	2832.12	0.95	232	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	238	-3.05	0.58	12	0.06	-927.00	4848.00	4940	20241219	-42.71	1857	20240805	52.40	3375	-16.15	20250206	2645	6.99	20250113	4940	-42.71	20241219	1857	52.40	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
73	20250218	090752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2880	45	2	1.59	4316745	1524	1.77	2815	2880	2815	3685	1985	2835	2832.51	0.95	1292	2991	2912	2861	2782	2731	2887	2757	42	850	500	1700	5	1	8404000	242	-3.11	0.59	12	0.02	-927.00	4848.00	4940	20241219	-41.70	1857	20240805	55.09	3375	-14.67	20250206	2645	8.88	20250113	4940	-41.70	20241219	1857	55.09	20240805	0.06	N	101680	500	42 억	80173	N	N	N	N
74	20250217	160749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	-30	5	-1.05	243195185	85351	171.91	2865	2940	2810	3720	2010	2865	2849.35	1.23	-23421	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	238	-3.06	0.58	12	1.02	-927.00	4848.00	4940	20241219	-42.61	1857	20240805	52.67	3375	-16.00	20250206	2645	7.18	20250113	4940	-42.61	20241219	1857	52.67	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
75	20250217	150748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2850	-15	5	-0.52	182454660	64102	129.11	2865	2940	2810	3720	2010	2865	2846.32	1.23	-4025	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	240	-3.07	0.59	12	0.76	-927.00	4848.00	4940	20241219	-42.31	1857	20240805	53.47	3375	-15.56	20250206	2645	7.75	20250113	4940	-42.31	20241219	1857	53.47	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
76	20250217	140748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	-40	5	-1.40	140271600	49218	99.13	2865	2940	2810	3720	2010	2865	2850.01	1.23	-3772	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	237	-3.05	0.58	12	0.59	-927.00	4848.00	4940	20241219	-42.81	1857	20240805	52.13	3375	-16.30	20250206	2645	6.81	20250113	4940	-42.81	20241219	1857	52.13	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
77	20250217	130750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	10	2	0.35	79487855	27731	55.86	2865	2940	2810	3720	2010	2865	2866.39	1.23	-3828	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	242	-3.10	0.59	12	0.33	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3375	-14.81	20250206	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
78	20250217	120750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	25	2	0.87	75654815	26400	53.17	2865	2940	2810	3720	2010	2865	2865.71	1.23	-3005	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	243	-3.12	0.60	12	0.31	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
79	20250217	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	25	2	0.87	39715680	13766	27.73	2865	2940	2820	3720	2010	2865	2885.06	1.23	-1424	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	243	-3.12	0.60	12	0.16	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
80	20250217	100747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	5	2	0.17	34879570	12084	24.34	2865	2940	2820	3720	2010	2865	2886.43	1.23	-1777	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	241	-3.10	0.59	12	0.14	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
81	20250217	090749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2925	60	2	2.09	21889835	7556	15.22	2865	2940	2820	3720	2010	2865	2897.01	1.23	-969	3058	2961	2883	2786	2708	2922	2747	42	855	500	1710	5	1	8404000	246	-3.16	0.60	12	0.09	-927.00	4848.00	4940	20241219	-40.79	1857	20240805	57.51	3375	-13.33	20250206	2645	10.59	20250113	4940	-40.79	20241219	1857	57.51	20240805	0.06	N	101680	500	42 억	103521	N	N	N	N
82	20250214	160744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-5	5	-0.17	126592550	43887	75.44	2870	2980	2805	3730	2010	2870	2884.97	1.15	6619	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	241	-3.09	0.59	12	0.52	-927.00	4848.00	4940	20241219	-42.00	1857	20240805	54.28	3375	-15.11	20250206	2645	8.32	20250113	4940	-42.00	20241219	1857	54.28	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
83	20250214	150743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	30	2	1.05	112181525	38868	66.81	2870	2980	2805	3730	2010	2870	2886.22	1.15	6691	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	244	-3.13	0.60	12	0.46	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3375	-14.07	20250206	2645	9.64	20250113	4940	-41.30	20241219	1857	56.17	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
84	20250214	140744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2945	75	2	2.61	94712910	32892	56.54	2870	2950	2805	3730	2010	2870	2879.51	1.15	8095	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	247	-3.18	0.61	12	0.39	-927.00	4848.00	4940	20241219	-40.38	1857	20240805	58.59	3375	-12.74	20250206	2645	11.34	20250113	4940	-40.38	20241219	1857	58.59	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
85	20250214	130747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	0	3	0.00	55663920	19443	33.42	2870	2935	2805	3730	2010	2870	2862.93	1.15	711	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	241	-3.10	0.59	12	0.23	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
86	20250214	120744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	0	3	0.00	53656905	18743	32.22	2870	2935	2805	3730	2010	2870	2862.77	1.15	473	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	241	-3.10	0.59	12	0.22	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
87	20250214	110740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	20	2	0.70	43934015	15355	26.39	2870	2935	2805	3730	2010	2870	2861.22	1.15	-1334	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	243	-3.12	0.60	12	0.18	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
88	20250214	100742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2905	35	2	1.22	38578130	13506	23.22	2870	2935	2805	3730	2010	2870	2856.37	1.15	-829	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	244	-3.13	0.60	12	0.16	-927.00	4848.00	4940	20241219	-41.19	1857	20240805	56.44	3375	-13.93	20250206	2645	9.83	20250113	4940	-41.19	20241219	1857	56.44	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
89	20250214	090746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	25	2	0.87	15710785	5467	9.40	2870	2935	2860	3730	2010	2870	2873.75	1.15	-2624	3080	2975	2900	2795	2720	3027	2847	42	860	500	1720	5	1	8404000	243	-3.12	0.60	12	0.07	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.25	N	101680	500	42 억	96902	N	N	N	N
90	20250213	160737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-35	5	-1.20	166154410	57721	58.60	2860	3005	2825	3775	2035	2905	2878.74	1.20	-3918	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	241	-3.10	0.59	12	0.69	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
91	20250213	150738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2875	-30	5	-1.03	152731820	53079	53.89	2860	3005	2825	3775	2035	2905	2877.44	1.20	-2368	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	242	-3.10	0.59	12	0.63	-927.00	4848.00	4940	20241219	-41.80	1857	20240805	54.82	3375	-14.81	20250206	2645	8.70	20250113	4940	-41.80	20241219	1857	54.82	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
92	20250213	140737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2885	-20	5	-0.69	100362990	34796	35.32	2860	3005	2860	3775	2035	2905	2884.33	1.20	-3093	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	242	-3.11	0.60	12	0.41	-927.00	4848.00	4940	20241219	-41.60	1857	20240805	55.36	3375	-14.52	20250206	2645	9.07	20250113	4940	-41.60	20241219	1857	55.36	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
93	20250213	130736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2870	-35	5	-1.20	93569890	32437	32.93	2860	3005	2860	3775	2035	2905	2884.67	1.20	-1920	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	241	-3.10	0.59	12	0.39	-927.00	4848.00	4940	20241219	-41.90	1857	20240805	54.55	3375	-14.96	20250206	2645	8.51	20250113	4940	-41.90	20241219	1857	54.55	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
94	20250213	120737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2890	-15	5	-0.52	74436485	25775	26.17	2860	3005	2860	3775	2035	2905	2887.93	1.20	-1317	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	243	-3.12	0.60	12	0.31	-927.00	4848.00	4940	20241219	-41.50	1857	20240805	55.63	3375	-14.37	20250206	2645	9.26	20250113	4940	-41.50	20241219	1857	55.63	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
95	20250213	110735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2900	-5	5	-0.17	69886210	24209	24.58	2860	3005	2860	3775	2035	2905	2886.79	1.20	-769	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	244	-3.13	0.60	12	0.29	-927.00	4848.00	4940	20241219	-41.30	1857	20240805	56.17	3375	-14.07	20250206	2645	9.64	20250113	4940	-41.30	20241219	1857	56.17	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
96	20250213	100737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2920	15	2	0.52	50031690	17337	17.60	2860	3005	2860	3775	2035	2905	2885.83	1.20	-784	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	245	-3.15	0.60	12	0.21	-927.00	4848.00	4940	20241219	-40.89	1857	20240805	57.24	3375	-13.48	20250206	2645	10.40	20250113	4940	-40.89	20241219	1857	57.24	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
97	20250213	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2895	-10	5	-0.34	18493810	6399	6.50	2860	3005	2860	3775	2035	2905	2890.11	1.20	1263	3178	3041	2973	2836	2768	3007	2802	42	870	500	1740	5	1	8404000	243	-3.12	0.60	12	0.08	-927.00	4848.00	4940	20241219	-41.40	1857	20240805	55.90	3375	-14.22	20250206	2645	9.45	20250113	4940	-41.40	20241219	1857	55.90	20240805	0.25	N	101680	500	42 억	100502	N	N	N	N
98	20250212	160732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2905	-95	5	-3.17	290370865	98353	190.33	2985	3110	2905	3900	2100	3000	2952.34	1.36	-13622	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	244	-3.13	0.60	12	1.17	-927.00	4848.00	4940	20241219	-41.19	1857	20240805	56.44	3375	-13.93	20250206	2645	9.83	20250113	4940	-41.19	20241219	1857	56.44	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
99	20250212	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2930	-70	5	-2.33	260385850	88071	170.43	2985	3110	2915	3900	2100	3000	2956.54	1.36	-9002	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	246	-3.16	0.60	12	1.05	-927.00	4848.00	4940	20241219	-40.69	1857	20240805	57.78	3375	-13.19	20250206	2645	10.78	20250113	4940	-40.69	20241219	1857	57.78	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
100	20250212	140732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2955	-45	5	-1.50	233530795	78907	152.70	2985	3110	2915	3900	2100	3000	2959.57	1.36	-5239	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	248	-3.19	0.61	12	0.94	-927.00	4848.00	4940	20241219	-40.18	1857	20240805	59.13	3375	-12.44	20250206	2645	11.72	20250113	4940	-40.18	20241219	1857	59.13	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
101	20250212	130734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-20	5	-0.67	190772805	64381	124.59	2985	3110	2915	3900	2100	3000	2963.18	1.36	-7073	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	250	-3.21	0.61	12	0.77	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3375	-11.70	20250206	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
102	20250212	120730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-20	5	-0.67	131245235	44222	85.58	2985	3110	2915	3900	2100	3000	2967.87	1.36	-11522	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	250	-3.21	0.61	12	0.53	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3375	-11.70	20250206	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
103	20250212	110730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2940	-60	5	-2.00	74385320	25190	48.75	2985	3110	2915	3900	2100	3000	2952.97	1.36	-3804	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	247	-3.17	0.61	12	0.30	-927.00	4848.00	4940	20241219	-40.49	1857	20240805	58.32	3375	-12.89	20250206	2645	11.15	20250113	4940	-40.49	20241219	1857	58.32	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
104	20250212	100724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-40	5	-1.33	38546695	13074	25.30	2985	3110	2915	3900	2100	3000	2948.35	1.36	-3508	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	249	-3.19	0.61	12	0.16	-927.00	4848.00	4940	20241219	-40.08	1857	20240805	59.40	3375	-12.30	20250206	2645	11.91	20250113	4940	-40.08	20241219	1857	59.40	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
105	20250212	090729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	5	2	0.17	4115000	1362	2.64	2985	3110	2985	3900	2100	3000	3021.29	1.36	-130	3106	3052	3006	2952	2906	3050	2950	42	900	500	1800	5	1	8404000	253	-3.24	0.62	12	0.02	-927.00	4848.00	4940	20241219	-39.17	1857	20240805	61.82	3375	-10.96	20250206	2645	13.61	20250113	4940	-39.17	20241219	1857	61.82	20240805	0.25	N	101680	500	42 억	114124	N	N	N	N
106	20250211	160733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	0	3	0.00	154541335	51675	84.44	3000	3060	2960	3900	2100	3000	2990.64	1.38	-2162	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	252	-3.24	0.62	12	0.61	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
107	20250211	150732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2980	-20	5	-0.67	138910470	46441	75.89	3000	3060	2960	3900	2100	3000	2991.12	1.38	-2697	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	250	-3.21	0.61	12	0.55	-927.00	4848.00	4940	20241219	-39.68	1857	20240805	60.47	3375	-11.70	20250206	2645	12.67	20250113	4940	-39.68	20241219	1857	60.47	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
108	20250211	140733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	0	3	0.00	105717860	35354	57.77	3000	3060	2960	3900	2100	3000	2990.27	1.38	-3609	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	252	-3.24	0.62	12	0.42	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
109	20250211	130732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	-30	5	-1.00	69580505	23290	38.06	3000	3060	2965	3900	2100	3000	2987.57	1.38	1713	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	250	-3.20	0.61	12	0.28	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3375	-12.00	20250206	2645	12.29	20250113	4940	-39.88	20241219	1857	59.94	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
110	20250211	120731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	0	3	0.00	67637520	22637	36.99	3000	3060	2965	3900	2100	3000	2987.92	1.38	1805	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	252	-3.24	0.62	12	0.27	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
111	20250211	110732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	10	2	0.33	58803915	19692	32.18	3000	3060	2965	3900	2100	3000	2986.18	1.38	2489	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	253	-3.25	0.62	12	0.23	-927.00	4848.00	4940	20241219	-39.07	1857	20240805	62.09	3375	-10.81	20250206	2645	13.80	20250113	4940	-39.07	20241219	1857	62.09	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
112	20250211	100733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2975	-25	5	-0.83	40710370	13633	22.28	3000	3060	2965	3900	2100	3000	2986.16	1.38	1622	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	250	-3.21	0.61	12	0.16	-927.00	4848.00	4940	20241219	-39.78	1857	20240805	60.20	3375	-11.85	20250206	2645	12.48	20250113	4940	-39.78	20241219	1857	60.20	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
113	20250211	090735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-10	5	-0.33	8873755	2960	4.84	3000	3060	2990	3900	2100	3000	2997.89	1.38	-530	3246	3122	3046	2922	2846	3085	2885	42	900	500	1800	5	1	8404000	251	-3.23	0.62	12	0.04	-927.00	4848.00	4940	20241219	-39.47	1857	20240805	61.01	3375	-11.41	20250206	2645	13.04	20250113	4940	-39.47	20241219	1857	61.01	20240805	0.06	N	101680	500	42 억	116286	N	N	N	N
114	20250210	160728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-70	5	-2.28	181780890	60348	48.48	3010	3170	2970	3990	2150	3070	3012.21	1.37	870	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	252	-3.24	0.62	12	0.72	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
115	20250210	150728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	-55	5	-1.79	170732535	56668	45.52	3010	3170	2970	3990	2150	3070	3012.86	1.37	1522	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	253	-3.25	0.62	12	0.67	-927.00	4848.00	4940	20241219	-38.97	1857	20240805	62.36	3375	-10.67	20250206	2645	13.99	20250113	4940	-38.97	20241219	1857	62.36	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
116	20250210	140727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	-60	5	-1.95	153133655	50827	40.83	3010	3170	2970	3990	2150	3070	3012.84	1.37	5921	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	253	-3.25	0.62	12	0.60	-927.00	4848.00	4940	20241219	-39.07	1857	20240805	62.09	3375	-10.81	20250206	2645	13.80	20250113	4940	-39.07	20241219	1857	62.09	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
117	20250210	130729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-70	5	-2.28	135005005	44795	35.98	3010	3170	2970	3990	2150	3070	3013.84	1.37	6864	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	252	-3.24	0.62	12	0.53	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3375	-11.11	20250206	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
118	20250210	120725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	-65	5	-2.12	128581595	42647	34.26	3010	3170	2970	3990	2150	3070	3015.02	1.37	7058	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	253	-3.24	0.62	12	0.51	-927.00	4848.00	4940	20241219	-39.17	1857	20240805	61.82	3375	-10.96	20250206	2645	13.61	20250113	4940	-39.17	20241219	1857	61.82	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
119	20250210	110723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	-60	5	-1.95	115587315	38312	30.77	3010	3170	2970	3990	2150	3070	3017.00	1.37	7554	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	253	-3.25	0.62	12	0.46	-927.00	4848.00	4940	20241219	-39.07	1857	20240805	62.09	3375	-10.81	20250206	2645	13.80	20250113	4940	-39.07	20241219	1857	62.09	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
120	20250210	100724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-30	5	-0.98	75568135	24954	20.04	3010	3170	2970	3990	2150	3070	3028.30	1.37	5233	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	255	-3.28	0.63	12	0.30	-927.00	4848.00	4940	20241219	-38.46	1857	20240805	63.70	3375	-9.93	20250206	2645	14.93	20250113	4940	-38.46	20241219	1857	63.70	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
121	20250210	090721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2970	-100	5	-3.26	29974515	10048	8.07	3010	3020	2970	3990	2150	3070	2983.13	1.37	2586	3316	3192	3126	3002	2936	3160	2970	42	920	500	1840	5	1	8404000	250	-3.20	0.61	12	0.12	-927.00	4848.00	4940	20241219	-39.88	1857	20240805	59.94	3375	-12.00	20250206	2645	12.29	20250113	4940	-39.88	20241219	1857	59.94	20240805	0.21	N	101680	500	42 억	115397	N	N	N	N
122	20250207	160715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	-180	5	-5.54	387976655	124363	48.52	3250	3250	3060	4225	2275	3250	3120.18	1.75	-31672	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	258	-3.31	0.63	12	1.48	-927.00	4848.00	4940	20241219	-37.85	1857	20240805	65.32	3375	-9.04	20250206	2645	16.07	20250113	4940	-37.85	20241219	1857	65.32	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
123	20250207	150717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	-160	5	-4.92	359539985	115107	44.91	3250	3250	3060	4225	2275	3250	3123.53	1.75	-26217	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	260	-3.33	0.64	12	1.37	-927.00	4848.00	4940	20241219	-37.45	1857	20240805	66.40	3375	-8.44	20250206	2645	16.82	20250113	4940	-37.45	20241219	1857	66.40	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
124	20250207	140716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	-155	5	-4.77	316360960	101114	39.45	3250	3250	3060	4225	2275	3250	3128.76	1.75	-20922	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	260	-3.34	0.64	12	1.20	-927.00	4848.00	4940	20241219	-37.35	1857	20240805	66.67	3375	-8.30	20250206	2645	17.01	20250113	4940	-37.35	20241219	1857	66.67	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
125	20250207	130715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3105	-145	5	-4.46	287374900	91771	35.80	3250	3250	3060	4225	2275	3250	3131.43	1.75	-23772	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	261	-3.35	0.64	12	1.09	-927.00	4848.00	4940	20241219	-37.15	1857	20240805	67.21	3375	-8.00	20250206	2645	17.39	20250113	4940	-37.15	20241219	1857	67.21	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
126	20250207	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	-150	5	-4.62	256563250	81808	31.92	3250	3250	3060	4225	2275	3250	3136.16	1.75	-20266	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	261	-3.34	0.64	12	0.97	-927.00	4848.00	4940	20241219	-37.25	1857	20240805	66.94	3375	-8.15	20250206	2645	17.20	20250113	4940	-37.25	20241219	1857	66.94	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
127	20250207	110712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	-160	5	-4.92	243898945	77699	30.31	3250	3250	3060	4225	2275	3250	3139.02	1.75	-18845	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	260	-3.33	0.64	12	0.92	-927.00	4848.00	4940	20241219	-37.45	1857	20240805	66.40	3375	-8.44	20250206	2645	16.82	20250113	4940	-37.45	20241219	1857	66.40	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
128	20250207	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	-130	5	-4.00	168119715	53239	20.77	3250	3250	3110	4225	2275	3250	3157.83	1.75	-5237	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	262	-3.37	0.64	12	0.63	-927.00	4848.00	4940	20241219	-36.84	1857	20240805	68.01	3375	-7.56	20250206	2645	17.96	20250113	4940	-36.84	20241219	1857	68.01	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
129	20250207	090719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3185	-65	5	-2.00	8294030	2601	1.01	3250	3250	3180	4225	2275	3250	3188.79	1.75	551	3513	3381	3243	3111	2973	3312	3042	42	975	500	1950	5	1	8404000	268	-3.44	0.66	12	0.03	-927.00	4848.00	4940	20241219	-35.53	1857	20240805	71.51	3375	-5.63	20250206	2645	20.42	20250113	4940	-35.53	20241219	1857	71.51	20240805	0.35	N	101680	500	42 억	146737	N	N	N	N
130	20250206	160657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3250	100	2	3.17	833524600	255890	81.76	3315	3375	3105	4095	2205	3150	3257.36	1.64	8927	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	273	-3.51	0.67	12	3.04	-927.00	4848.00	4940	20241219	-34.21	1857	20240805	75.01	3375	-3.70	20250206	2645	22.87	20250113	4940	-34.21	20241219	1857	75.01	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
131	20250206	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3245	95	2	3.02	808026320	248045	79.26	3315	3375	3105	4095	2205	3150	3257.58	1.64	9567	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	273	-3.50	0.67	12	2.95	-927.00	4848.00	4940	20241219	-34.31	1857	20240805	74.74	3375	-3.85	20250206	2645	22.68	20250113	4940	-34.31	20241219	1857	74.74	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
132	20250206	140702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3265	115	2	3.65	746427200	229152	73.22	3315	3375	3105	4095	2205	3150	3257.35	1.64	10801	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	274	-3.52	0.67	12	2.73	-927.00	4848.00	4940	20241219	-33.91	1857	20240805	75.82	3375	-3.26	20250206	2645	23.44	20250113	4940	-33.91	20241219	1857	75.82	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
133	20250206	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3260	110	2	3.49	710281070	218063	69.68	3315	3375	3105	4095	2205	3150	3257.23	1.64	16568	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	274	-3.52	0.67	12	2.59	-927.00	4848.00	4940	20241219	-34.01	1857	20240805	75.55	3375	-3.41	20250206	2645	23.25	20250113	4940	-34.01	20241219	1857	75.55	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
134	20250206	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3285	135	2	4.29	643124540	197462	63.09	3315	3375	3105	4095	2205	3150	3256.95	1.64	16060	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	276	-3.54	0.68	12	2.35	-927.00	4848.00	4940	20241219	-33.50	1857	20240805	76.90	3375	-2.67	20250206	2645	24.20	20250113	4940	-33.50	20241219	1857	76.90	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
135	20250206	110652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3295	145	2	4.60	576615550	177329	56.66	3315	3375	3105	4095	2205	3150	3251.67	1.64	10715	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	277	-3.55	0.68	12	2.11	-927.00	4848.00	4940	20241219	-33.30	1857	20240805	77.44	3375	-2.37	20250206	2645	24.57	20250113	4940	-33.30	20241219	1857	77.44	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
136	20250206	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3160	10	2	0.32	179671810	56749	18.13	3315	3325	3105	4095	2205	3150	3166.08	1.64	6273	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	266	-3.41	0.65	12	0.68	-927.00	4848.00	4940	20241219	-36.03	1857	20240805	70.17	3325	-4.96	20250206	2645	19.47	20250113	4940	-36.03	20241219	1857	70.17	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
137	20250206	090702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3140	-10	5	-0.32	56619505	17858	5.71	3315	3325	3105	4095	2205	3150	3170.54	1.64	-450	3406	3277	3116	2987	2826	3342	3052	42	945	500	1890	5	1	8404000	264	-3.39	0.65	12	0.21	-927.00	4848.00	4940	20241219	-36.44	1857	20240805	69.09	3325	-5.56	20250206	2645	18.71	20250113	4940	-36.44	20241219	1857	69.09	20240805	0.35	N	101680	500	42 억	137793	N	N	N	N
138	20250205	160651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	95	2	3.11	969996030	311127	265.74	3055	3245	2955	3970	2140	3055	3117.68	1.06	49160	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	265	-3.40	0.65	12	3.70	-927.00	4848.00	4940	20241219	-36.23	1857	20240805	69.63	3245	-2.93	20250205	2645	19.09	20250113	4940	-36.23	20241219	1857	69.63	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
139	20250205	150654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3165	110	2	3.60	879029955	282244	241.07	3055	3245	2955	3970	2140	3055	3114.43	1.06	40613	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	266	-3.41	0.65	12	3.36	-927.00	4848.00	4940	20241219	-35.93	1857	20240805	70.44	3245	-2.47	20250205	2645	19.66	20250113	4940	-35.93	20241219	1857	70.44	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
140	20250205	140652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	160	2	5.24	785677845	252905	216.01	3055	3245	2955	3970	2140	3055	3106.61	1.06	24361	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	270	-3.47	0.66	12	3.01	-927.00	4848.00	4940	20241219	-34.92	1857	20240805	73.13	3245	-0.92	20250205	2645	21.55	20250113	4940	-34.92	20241219	1857	73.13	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
141	20250205	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3140	85	2	2.78	523182030	170788	145.87	3055	3180	2955	3970	2140	3055	3063.34	1.06	5515	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	264	-3.39	0.65	12	2.03	-927.00	4848.00	4940	20241219	-36.44	1857	20240805	69.09	3235	-2.94	20250124	2645	18.71	20250113	4940	-36.44	20241219	1857	69.09	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
142	20250205	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3055	0	3	0.00	389109775	127866	109.21	3055	3180	2955	3970	2140	3055	3043.11	1.06	91	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	257	-3.30	0.63	12	1.52	-927.00	4848.00	4940	20241219	-38.16	1857	20240805	64.51	3235	-5.56	20250124	2645	15.50	20250113	4940	-38.16	20241219	1857	64.51	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
143	20250205	110652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-65	5	-2.13	328200990	107750	92.03	3055	3180	2955	3970	2140	3055	3045.95	1.06	-6010	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	251	-3.23	0.62	12	1.28	-927.00	4848.00	4940	20241219	-39.47	1857	20240805	61.01	3235	-7.57	20250124	2645	13.04	20250113	4940	-39.47	20241219	1857	61.01	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
144	20250205	100658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-15	5	-0.49	195998170	63656	54.37	3055	3180	3015	3970	2140	3055	3079.02	1.06	-6758	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	255	-3.28	0.63	12	0.76	-927.00	4848.00	4940	20241219	-38.46	1857	20240805	63.70	3235	-6.03	20250124	2645	14.93	20250113	4940	-38.46	20241219	1857	63.70	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
145	20250205	090703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3015	-40	5	-1.31	5839350	1920	1.64	3055	3055	3015	3970	2140	3055	3041.33	1.06	140	3158	3106	3038	2986	2918	3132	3012	42	915	500	1830	5	1	8404000	253	-3.25	0.62	12	0.02	-927.00	4848.00	4940	20241219	-38.97	1857	20240805	62.36	3235	-6.80	20250124	2645	13.99	20250113	4940	-38.97	20241219	1857	62.36	20240805	0.35	N	101680	500	42 억	89159	N	N	N	N
146	20250204	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3055	35	2	1.16	352333025	116872	61.18	2990	3090	2970	3925	2115	3020	3014.48	1.06	97	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	257	-3.30	0.63	12	1.39	-927.00	4848.00	4940	20241219	-38.16	1857	20240805	64.51	3235	-5.56	20250124	2645	15.50	20250113	4940	-38.16	20241219	1857	64.51	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
147	20250204	150647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	30	2	0.99	334058545	110888	58.05	2990	3090	2970	3925	2115	3020	3012.58	1.06	-693	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	256	-3.29	0.63	12	1.32	-927.00	4848.00	4940	20241219	-38.26	1857	20240805	64.24	3235	-5.72	20250124	2645	15.31	20250113	4940	-38.26	20241219	1857	64.24	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
148	20250204	140646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	-15	5	-0.50	233035225	77653	40.65	2990	3050	2970	3925	2115	3020	3000.98	1.06	-9906	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	253	-3.24	0.62	12	0.92	-927.00	4848.00	4940	20241219	-39.17	1857	20240805	61.82	3235	-7.11	20250124	2645	13.61	20250113	4940	-39.17	20241219	1857	61.82	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
149	20250204	130648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3005	-15	5	-0.50	214203960	71388	37.37	2990	3050	2970	3925	2115	3020	3000.56	1.06	-8329	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	253	-3.24	0.62	12	0.85	-927.00	4848.00	4940	20241219	-39.17	1857	20240805	61.82	3235	-7.11	20250124	2645	13.61	20250113	4940	-39.17	20241219	1857	61.82	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
150	20250204	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-20	5	-0.66	185854705	61945	32.43	2990	3050	2970	3925	2115	3020	3000.32	1.06	-6531	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	252	-3.24	0.62	12	0.74	-927.00	4848.00	4940	20241219	-39.27	1857	20240805	61.55	3235	-7.26	20250124	2645	13.42	20250113	4940	-39.27	20241219	1857	61.55	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
151	20250204	110639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	-10	5	-0.33	152827540	50952	26.67	2990	3050	2970	3925	2115	3020	2999.44	1.06	-5553	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	253	-3.25	0.62	12	0.61	-927.00	4848.00	4940	20241219	-39.07	1857	20240805	62.09	3235	-6.96	20250124	2645	13.80	20250113	4940	-39.07	20241219	1857	62.09	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
152	20250204	100644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	-10	5	-0.33	80397525	26867	14.06	2990	3030	2970	3925	2115	3020	2992.43	1.06	3355	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	253	-3.25	0.62	12	0.32	-927.00	4848.00	4940	20241219	-39.07	1857	20240805	62.09	3235	-6.96	20250124	2645	13.80	20250113	4940	-39.07	20241219	1857	62.09	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N
153	20250204	090644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-30	5	-0.99	24089225	8062	4.22	2990	3000	2970	3925	2115	3020	2988.00	1.06	3019	3176	3097	2976	2897	2776	3137	2937	42	905	500	1810	5	1	8404000	251	-3.23	0.62	12	0.10	-927.00	4848.00	4940	20241219	-39.47	1857	20240805	61.01	3235	-7.57	20250124	2645	13.04	20250113	4940	-39.47	20241219	1857	61.01	20240805	0.35	N	101680	500	42 억	89062	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History