KissMeData/227950/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

61 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	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	429	-3	5	-0.69	160582679	379340	93.20	430	433	420	561	303	432	423.32	0.59	-65859	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	444	4.12	0.40	12	0.37	104.00	1074.00	849	20240314	-49.47	405	20241028	5.93	519	-17.34	20250217	420	2.14	20250228	849	-49.47	20240314	405	5.93	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
3	20250228	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	426	-6	5	-1.39	156245815	369179	90.71	430	433	420	561	303	432	423.22	0.59	-59717	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	441	4.10	0.40	12	0.36	104.00	1074.00	849	20240314	-49.82	405	20241028	5.19	519	-17.92	20250217	420	1.43	20250228	849	-49.82	20240314	405	5.19	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
4	20250228	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	422	-10	5	-2.31	125942952	297399	73.07	430	433	420	561	303	432	423.48	0.59	-51401	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	437	4.06	0.39	12	0.29	104.00	1074.00	849	20240314	-50.29	405	20241028	4.20	519	-18.69	20250217	420	0.48	20250228	849	-50.29	20240314	405	4.20	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
5	20250228	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	424	-8	5	-1.85	111492279	263202	64.67	430	433	420	561	303	432	423.60	0.59	-51349	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	439	4.08	0.39	12	0.25	104.00	1074.00	849	20240314	-50.06	405	20241028	4.69	519	-18.30	20250217	420	0.95	20250228	849	-50.06	20240314	405	4.69	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
6	20250228	121050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	420	-12	5	-2.78	105675745	249397	61.28	430	433	420	561	303	432	423.72	0.59	-50056	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	435	4.04	0.39	12	0.24	104.00	1074.00	849	20240314	-50.53	405	20241028	3.70	519	-19.08	20250217	420	0.00	20250228	849	-50.53	20240314	405	3.70	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
7	20250228	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	424	-8	5	-1.85	69425882	163290	40.12	430	433	421	561	303	432	425.17	0.59	-48878	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	439	4.08	0.39	12	0.16	104.00	1074.00	849	20240314	-50.06	405	20241028	4.69	519	-18.30	20250217	421	0.71	20250228	849	-50.06	20240314	405	4.69	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
8	20250228	101051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	428	-4	5	-0.93	28066292	65556	16.11	430	433	426	561	303	432	428.13	0.59	-33053	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	443	4.12	0.40	12	0.06	104.00	1074.00	849	20240314	-49.59	405	20241028	5.68	519	-17.53	20250217	422	1.42	20250117	849	-49.59	20240314	405	5.68	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
9	20250228	091055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	0	3	0.00	1903822	4428	1.09	430	432	429	561	303	432	429.94	0.59	-3812	448	439	434	425	420	437	423	104	129	100	300	1	1	103575530	447	4.15	0.40	12	0.00	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	519	-16.76	20250217	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	0.77	N	227950	100	103 억	611378	N	N	N	N
10	20250227	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	432	-6	5	-1.37	175684382	406755	197.95	438	443	429	569	307	438	431.92	0.60	-11968	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	447	4.15	0.40	12	0.39	104.00	1074.00	849	20240314	-49.12	405	20241028	6.67	519	-16.76	20250217	422	2.37	20250117	849	-49.12	20240314	405	6.67	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
11	20250227	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	430	-8	5	-1.83	166718149	385906	187.80	438	443	429	569	307	438	432.02	0.60	-6810	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	445	4.13	0.40	12	0.37	104.00	1074.00	849	20240314	-49.35	405	20241028	6.17	519	-17.15	20250217	422	1.90	20250117	849	-49.35	20240314	405	6.17	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
12	20250227	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	433	-5	5	-1.14	84914190	195791	95.28	438	443	430	569	307	438	433.70	0.60	-22585	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	448	4.16	0.40	12	0.19	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	519	-16.57	20250217	422	2.61	20250117	849	-49.00	20240314	405	6.91	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
13	20250227	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-1	5	-0.23	47480621	109141	53.11	438	443	432	569	307	438	435.04	0.60	-19351	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	453	4.20	0.41	12	0.11	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	519	-15.80	20250217	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
14	20250227	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-4	5	-0.91	41316581	94915	46.19	438	443	433	569	307	438	435.30	0.60	-18847	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	450	4.17	0.40	12	0.09	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	519	-16.38	20250217	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
15	20250227	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	-3	5	-0.68	22408220	51364	25.00	438	443	434	569	307	438	436.26	0.60	-14267	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	451	4.18	0.41	12	0.05	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	519	-16.18	20250217	422	3.08	20250117	849	-48.76	20240314	405	7.41	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
16	20250227	101116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-2	5	-0.46	8897500	20332	9.89	438	443	436	569	307	438	437.61	0.60	-1625	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	452	4.19	0.41	12	0.02	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	519	-15.99	20250217	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
17	20250227	091126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	1	2	0.23	1122701	2549	1.24	438	443	437	569	307	438	440.45	0.60	-1531	453	445	439	431	425	442	428	104	131	100	300	1	1	103575530	455	4.22	0.41	12	0.00	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	519	-15.41	20250217	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	0.78	N	227950	100	103 억	623346	N	N	N	N
18	20250226	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	-1	5	-0.23	89771016	205045	44.73	439	447	433	570	308	439	437.81	0.62	-16761	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	454	4.21	0.41	12	0.20	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	519	-15.61	20250217	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
19	20250226	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	440	1	2	0.23	89472870	204365	44.58	439	447	433	570	308	439	437.81	0.62	-16141	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	456	4.23	0.41	12	0.20	104.00	1074.00	849	20240314	-48.17	405	20241028	8.64	519	-15.22	20250217	422	4.27	20250117	849	-48.17	20240314	405	8.64	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
20	20250226	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	2	2	0.46	49896319	113683	24.80	439	447	433	570	308	439	438.91	0.62	-13122	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	457	4.24	0.41	12	0.11	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	519	-15.03	20250217	422	4.50	20250117	849	-48.06	20240314	405	8.89	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
21	20250226	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	-1	5	-0.23	36246933	82548	18.01	439	447	433	570	308	439	439.10	0.62	-7891	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	454	4.21	0.41	12	0.08	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	519	-15.61	20250217	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
22	20250226	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	-1	5	-0.23	30591957	69612	15.18	439	447	433	570	308	439	439.46	0.62	-7028	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	454	4.21	0.41	12	0.07	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	519	-15.61	20250217	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
23	20250226	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	0	3	0.00	28562289	64974	14.17	439	447	433	570	308	439	439.60	0.62	-5535	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	455	4.22	0.41	12	0.06	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	519	-15.41	20250217	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
24	20250226	101040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	4	2	0.91	13668300	31157	6.80	439	443	433	570	308	439	438.69	0.62	1443	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	459	4.26	0.41	12	0.03	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	519	-14.64	20250217	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
25	20250226	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	0	3	0.00	3874261	8908	1.94	439	439	433	570	308	439	434.92	0.62	1021	453	446	438	431	423	442	427	104	131	100	300	1	1	103575530	455	4.22	0.41	12	0.01	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	519	-15.41	20250217	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	0.81	N	227950	100	103 억	640107	N	N	N	N
26	20250225	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	-2	5	-0.45	199401559	457988	85.09	442	445	430	573	309	441	435.38	0.65	-35031	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	455	4.22	0.41	12	0.44	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	519	-15.41	20250217	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
27	20250225	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	3	2	0.68	192667948	442655	82.24	442	445	430	573	309	441	435.25	0.65	-34696	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	460	4.27	0.41	12	0.43	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	519	-14.45	20250217	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
28	20250225	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	435	-6	5	-1.36	154576187	356076	66.16	442	445	430	573	309	441	434.10	0.65	-20536	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	451	4.18	0.41	12	0.34	104.00	1074.00	849	20240314	-48.76	405	20241028	7.41	519	-16.18	20250217	422	3.08	20250117	849	-48.76	20240314	405	7.41	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
29	20250225	131040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-5	5	-1.13	146700661	337987	62.80	442	445	430	573	309	441	434.04	0.65	-13622	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	452	4.19	0.41	12	0.33	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	519	-15.99	20250217	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
30	20250225	121036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-4	5	-0.91	135956960	313282	58.21	442	445	430	573	309	441	433.97	0.65	-11949	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	453	4.20	0.41	12	0.30	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	519	-15.80	20250217	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
31	20250225	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-5	5	-1.13	67396178	154234	28.66	442	445	432	573	309	441	436.97	0.65	-13577	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	452	4.19	0.41	12	0.15	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	519	-15.99	20250217	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
32	20250225	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	-2	5	-0.45	44096123	100760	18.72	442	445	432	573	309	441	437.63	0.65	-11413	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	455	4.22	0.41	12	0.10	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	519	-15.41	20250217	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
33	20250225	091039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	0	3	0.00	16458324	37382	6.95	442	445	436	573	309	441	440.27	0.65	-12829	467	454	444	431	421	449	426	104	132	100	300	1	1	103575530	457	4.24	0.41	12	0.04	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	519	-15.03	20250217	422	4.50	20250117	849	-48.06	20240314	405	8.89	20241028	0.81	N	227950	100	103 억	671729	N	N	N	N
34	20250224	161027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	-13	5	-2.86	237133646	536979	276.91	454	457	434	590	318	454	441.61	0.62	28885	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	457	4.24	0.41	12	0.52	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	519	-15.03	20250217	422	4.50	20250117	849	-48.06	20240314	405	8.89	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
35	20250224	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-10	5	-2.20	129379054	291388	150.26	454	457	435	590	318	454	444.01	0.62	30098	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.28	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	519	-14.45	20250217	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
36	20250224	141024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-10	5	-2.20	85811211	193101	99.58	454	457	435	590	318	454	444.39	0.62	30098	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.19	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	519	-14.45	20250217	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
37	20250224	131027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	-9	5	-1.98	76317412	171731	88.56	454	457	435	590	318	454	444.40	0.62	32449	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	461	4.28	0.41	12	0.17	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	519	-14.26	20250217	422	5.45	20250117	849	-47.59	20240314	405	9.88	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
38	20250224	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-11	5	-2.42	66219681	148988	76.83	454	457	435	590	318	454	444.46	0.62	34834	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	459	4.26	0.41	12	0.14	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	519	-14.64	20250217	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
39	20250224	111021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	-7	5	-1.54	51612629	116134	59.89	454	457	435	590	318	454	444.42	0.62	22742	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	463	4.30	0.42	12	0.11	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	519	-13.87	20250217	422	5.92	20250117	849	-47.35	20240314	405	10.37	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
40	20250224	101021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-5	5	-1.10	45851557	103243	53.24	454	457	435	590	318	454	444.11	0.62	24590	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	465	4.32	0.42	12	0.10	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	519	-13.49	20250217	422	6.40	20250117	849	-47.11	20240314	405	10.86	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
41	20250224	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-4	5	-0.88	29600841	66770	34.43	454	457	435	590	318	454	443.33	0.62	26143	459	456	454	451	449	455	450	104	136	100	310	1	1	103575530	466	4.33	0.42	12	0.06	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	519	-13.29	20250217	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	0.81	N	227950	100	103 억	646253	N	N	N	N
42	20250221	161018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	-3	5	-0.66	87921638	193910	93.49	455	457	452	594	320	457	453.41	0.63	-10850	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	470	4.37	0.42	12	0.19	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	519	-12.52	20250217	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
43	20250221	151022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	-5	5	-1.09	68190268	150338	72.48	455	457	452	594	320	457	453.58	0.63	-10612	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	468	4.35	0.42	12	0.15	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	519	-12.91	20250217	422	7.11	20250117	849	-46.76	20240314	405	11.60	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
44	20250221	141022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	-2	5	-0.44	54562973	120282	57.99	455	457	452	594	320	457	453.63	0.63	-10612	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	471	4.38	0.42	12	0.12	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	519	-12.33	20250217	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
45	20250221	131021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	-3	5	-0.66	48119743	106070	51.14	455	457	452	594	320	457	453.66	0.63	-6766	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	470	4.37	0.42	12	0.10	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	519	-12.52	20250217	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
46	20250221	121022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	-3	5	-0.66	44951865	99085	47.77	455	457	452	594	320	457	453.67	0.63	-6766	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	470	4.37	0.42	12	0.10	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	519	-12.52	20250217	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
47	20250221	111018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	-3	5	-0.66	33707930	74270	35.81	455	457	453	594	320	457	453.86	0.63	-6766	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	470	4.37	0.42	12	0.07	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	519	-12.52	20250217	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
48	20250221	101020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	-2	5	-0.44	18343240	40413	19.48	455	457	453	594	320	457	453.89	0.63	-895	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	471	4.38	0.42	12	0.04	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	519	-12.33	20250217	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
49	20250221	091022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	-2	5	-0.44	5537951	12207	5.89	455	457	453	594	320	457	453.67	0.63	-1751	470	463	458	451	446	461	449	104	137	100	310	1	1	103575530	471	4.38	0.42	12	0.01	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	519	-12.33	20250217	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	0.81	N	227950	100	103 억	657103	N	N	N	N
50	20250220	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-1	5	-0.22	94301688	206821	49.52	460	465	453	595	321	458	455.96	0.69	-55879	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	473	4.39	0.43	12	0.20	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
51	20250220	151018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	-2	5	-0.44	88032379	193092	46.23	460	465	453	595	321	458	455.91	0.69	-51353	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	472	4.38	0.42	12	0.19	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	519	-12.14	20250217	422	8.06	20250117	849	-46.29	20240314	405	12.59	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
52	20250220	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	-3	5	-0.66	78581471	172353	41.27	460	465	453	595	321	458	455.93	0.69	-27781	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	471	4.38	0.42	12	0.17	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	519	-12.33	20250217	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
53	20250220	131014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	1	2	0.22	68196238	149559	35.81	460	465	453	595	321	458	455.98	0.69	-16769	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	475	4.41	0.43	12	0.14	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
54	20250220	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-1	5	-0.22	56214380	123337	29.53	460	465	453	595	321	458	455.78	0.69	-16317	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	473	4.39	0.43	12	0.12	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
55	20250220	111016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-1	5	-0.22	49107942	107785	25.81	460	465	453	595	321	458	455.61	0.69	-12074	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	473	4.39	0.43	12	0.10	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
56	20250220	101016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-1	5	-0.22	36668314	80502	19.28	460	465	453	595	321	458	455.50	0.69	-16952	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	473	4.39	0.43	12	0.08	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
57	20250220	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	460	2	2	0.44	13359091	29298	7.02	460	465	453	595	321	458	455.97	0.69	-1005	470	463	459	452	448	463	452	104	137	100	320	1	1	103575530	476	4.42	0.43	12	0.03	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	519	-11.37	20250217	422	9.00	20250117	849	-45.82	20240314	405	13.58	20241028	0.84	N	227950	100	103 억	712832	N	N	N	N
58	20250219	161011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	458	-4	5	-0.87	191599144	417378	24.64	458	466	455	600	324	462	459.05	0.66	33148	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	474	4.40	0.43	12	0.40	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	519	-11.75	20250217	422	8.53	20250117	849	-46.05	20240314	405	13.09	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
59	20250219	151015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	-3	5	-0.65	175278471	381695	22.53	458	466	455	600	324	462	459.21	0.66	33873	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	475	4.41	0.43	12	0.37	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
60	20250219	141011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-5	5	-1.08	168232622	366297	21.62	458	466	455	600	324	462	459.28	0.66	34091	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	473	4.39	0.43	12	0.35	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
61	20250219	131012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	-5	5	-1.08	160099354	348483	20.57	458	466	455	600	324	462	459.42	0.66	32912	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	473	4.39	0.43	12	0.34	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
62	20250219	121011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	-3	5	-0.65	145056398	315584	18.63	458	466	455	600	324	462	459.64	0.66	32058	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	475	4.41	0.43	12	0.30	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
63	20250219	111012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	-6	5	-1.30	138380345	301032	17.77	458	466	455	600	324	462	459.69	0.66	34562	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	472	4.38	0.42	12	0.29	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	519	-12.14	20250217	422	8.06	20250117	849	-46.29	20240314	405	12.59	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
64	20250219	101013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	-3	5	-0.65	97082372	210488	12.43	458	466	456	600	324	462	461.23	0.66	19195	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	475	4.41	0.43	12	0.20	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
65	20250219	091014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	463	1	2	0.22	33231893	71727	4.23	458	466	458	600	324	462	463.31	0.66	-572	520	491	468	439	416	505	453	104	138	100	320	1	1	103575530	480	4.45	0.43	12	0.07	104.00	1074.00	849	20240314	-45.47	405	20241028	14.32	519	-10.79	20250217	422	9.72	20250117	849	-45.47	20240314	405	14.32	20241028	0.81	N	227950	100	103 억	679684	N	N	N	N
66	20250218	161009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	462	6	2	1.32	790785934	1690999	103.10	452	497	445	592	320	456	467.68	0.72	-61882	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	479	4.44	0.43	12	1.63	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	519	-10.98	20250217	422	9.48	20250117	849	-45.58	20240314	405	14.07	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
67	20250218	151011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	462	6	2	1.32	773309408	1653145	100.79	452	497	445	592	320	456	467.78	0.72	-57835	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	479	4.44	0.43	12	1.60	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	519	-10.98	20250217	422	9.48	20250117	849	-45.58	20240314	405	14.07	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
68	20250218	141011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	457	1	2	0.22	748865643	1599958	97.55	452	497	445	592	320	456	468.05	0.72	-48344	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	473	4.39	0.43	12	1.54	104.00	1074.00	849	20240314	-46.17	405	20241028	12.84	519	-11.95	20250217	422	8.29	20250117	849	-46.17	20240314	405	12.84	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
69	20250218	131008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	458	2	2	0.44	730552428	1559826	95.10	452	497	445	592	320	456	468.36	0.72	-34071	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	474	4.40	0.43	12	1.51	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	519	-11.75	20250217	422	8.53	20250117	849	-46.05	20240314	405	13.09	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
70	20250218	121011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	3	2	0.66	722053746	1541247	93.97	452	497	445	592	320	456	468.49	0.72	-24988	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	475	4.41	0.43	12	1.49	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
71	20250218	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	3	2	0.66	687746035	1466048	89.39	452	497	445	592	320	456	469.12	0.72	-56956	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	475	4.41	0.43	12	1.42	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	519	-11.56	20250217	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
72	20250218	101008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	466	10	2	2.19	531029716	1122213	68.42	452	497	445	592	320	456	473.20	0.72	-127871	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	483	4.48	0.43	12	1.08	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	519	-10.21	20250217	422	10.43	20250117	849	-45.11	20240314	405	15.06	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
73	20250218	091012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	453	-3	5	-0.66	10819746	23796	1.45	452	462	452	592	320	456	454.69	0.72	-3157	544	499	474	429	404	487	417	104	136	100	310	1	1	103575530	469	4.36	0.42	12	0.02	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	519	-12.72	20250217	422	7.35	20250117	849	-46.64	20240314	405	11.85	20241028	0.99	N	227950	100	103 억	741566	N	N	N	N
74	20250217	161008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	-42	5	-8.43	745482673	1590609	66.29	498	519	449	647	349	498	468.69	0.91	-202650	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	472	4.38	0.42	12	1.54	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	519	-12.14	20250217	422	8.06	20250117	849	-46.29	20240314	405	12.59	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
75	20250217	151007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	458	-40	5	-8.03	720544622	1536109	64.02	498	519	449	647	349	498	469.07	0.91	-191834	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	474	4.40	0.43	12	1.48	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	519	-11.75	20250217	422	8.53	20250117	849	-46.05	20240314	405	13.09	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
76	20250217	141005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	462	-36	5	-7.23	680831872	1449643	60.42	498	519	449	647	349	498	469.65	0.91	-161228	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	479	4.44	0.43	12	1.40	104.00	1074.00	849	20240314	-45.58	405	20241028	14.07	519	-10.98	20250217	422	9.48	20250117	849	-45.58	20240314	405	14.07	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
77	20250217	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	466	-32	5	-6.43	641757944	1365145	56.90	498	519	449	647	349	498	470.10	0.91	-146086	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	483	4.48	0.43	12	1.32	104.00	1074.00	849	20240314	-45.11	405	20241028	15.06	519	-10.21	20250217	422	10.43	20250117	849	-45.11	20240314	405	15.06	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
78	20250217	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	467	-31	5	-6.22	624589611	1328265	55.36	498	519	449	647	349	498	470.23	0.91	-143405	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	484	4.49	0.43	12	1.28	104.00	1074.00	849	20240314	-44.99	405	20241028	15.31	519	-10.02	20250217	422	10.66	20250117	849	-44.99	20240314	405	15.31	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
79	20250217	111008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	464	-34	5	-6.83	573573647	1217915	50.76	498	519	449	647	349	498	470.95	0.91	-126179	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	481	4.46	0.43	12	1.18	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	519	-10.60	20250217	422	9.95	20250117	849	-45.35	20240314	405	14.57	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
80	20250217	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	464	-34	5	-6.83	515753272	1092287	45.52	498	519	449	647	349	498	472.18	0.91	-96575	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	481	4.46	0.43	12	1.05	104.00	1074.00	849	20240314	-45.35	405	20241028	14.57	519	-10.60	20250217	422	9.95	20250117	849	-45.35	20240314	405	14.57	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
81	20250217	091007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	461	-37	5	-7.43	352578710	738011	30.76	498	519	449	647	349	498	477.74	0.91	-17815	540	518	485	463	430	530	475	104	149	100	340	1	1	103575530	477	4.43	0.43	12	0.71	104.00	1074.00	849	20240314	-45.70	405	20241028	13.83	519	-11.18	20250217	422	9.24	20250117	849	-45.70	20240314	405	13.83	20241028	1.09	N	227950	100	103 억	939385	N	N	N	N
82	20250214	161001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	498	52	2	11.66	1140760578	2347045	577.11	455	507	452	579	313	446	485.99	0.76	149535	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	516	4.79	0.46	12	2.27	104.00	1074.00	849	20240314	-41.34	405	20241028	22.96	507	-1.78	20250214	422	18.01	20250117	849	-41.34	20240314	405	22.96	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
83	20250214	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	490	44	2	9.87	1032429038	2128546	523.38	455	507	452	579	313	446	485.04	0.76	141400	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	508	4.71	0.46	12	2.06	104.00	1074.00	849	20240314	-42.29	405	20241028	20.99	507	-3.35	20250214	422	16.11	20250117	849	-42.29	20240314	405	20.99	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
84	20250214	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	477	31	2	6.95	916886055	1891986	465.22	455	507	452	579	313	446	484.62	0.76	145586	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	494	4.59	0.44	12	1.83	104.00	1074.00	849	20240314	-43.82	405	20241028	17.78	507	-5.92	20250214	422	13.03	20250117	849	-43.82	20240314	405	17.78	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
85	20250214	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	486	40	2	8.97	893154062	1842765	453.11	455	507	452	579	313	446	484.68	0.76	137219	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	503	4.67	0.45	12	1.78	104.00	1074.00	849	20240314	-42.76	405	20241028	20.00	507	-4.14	20250214	422	15.17	20250117	849	-42.76	20240314	405	20.00	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
86	20250214	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	484	38	2	8.52	855072709	1764240	433.80	455	507	452	579	313	446	484.67	0.76	130026	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	501	4.65	0.45	12	1.70	104.00	1074.00	849	20240314	-42.99	405	20241028	19.51	507	-4.54	20250214	422	14.69	20250117	849	-42.99	20240314	405	19.51	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
87	20250214	110957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	477	31	2	6.95	838631095	1730061	425.40	455	507	452	579	313	446	484.74	0.76	134418	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	494	4.59	0.44	12	1.67	104.00	1074.00	849	20240314	-43.82	405	20241028	17.78	507	-5.92	20250214	422	13.03	20250117	849	-43.82	20240314	405	17.78	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
88	20250214	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	480	34	2	7.62	703218283	1446514	355.68	455	507	452	579	313	446	486.15	0.76	85122	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	497	4.62	0.45	12	1.40	104.00	1074.00	849	20240314	-43.46	405	20241028	18.52	507	-5.33	20250214	422	13.74	20250117	849	-43.46	20240314	405	18.52	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
89	20250214	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	470	24	2	5.38	67277389	145793	35.85	455	473	452	579	313	446	461.46	0.76	30206	468	456	449	437	430	453	434	104	133	100	310	1	1	103575530	487	4.52	0.44	12	0.14	104.00	1074.00	849	20240314	-44.64	405	20241028	16.05	473	-0.63	20250214	422	11.37	20250117	849	-44.64	20240314	405	16.05	20241028	1.09	N	227950	100	103 억	789512	N	N	N	N
90	20250213	160953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-12	5	-2.62	182912276	406676	152.21	451	461	442	595	321	458	449.77	0.78	-20507	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	462	4.29	0.42	12	0.39	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	464	-3.88	20250212	422	5.69	20250117	849	-47.47	20240314	405	10.12	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
91	20250213	150953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	453	-5	5	-1.09	175415310	390057	145.99	451	461	442	595	321	458	449.72	0.78	-21268	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	469	4.36	0.42	12	0.38	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	464	-2.37	20250212	422	7.35	20250117	849	-46.64	20240314	405	11.85	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
92	20250213	140951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-9	5	-1.97	159418415	354592	132.71	451	461	442	595	321	458	449.58	0.78	-14196	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	465	4.32	0.42	12	0.34	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	464	-3.23	20250212	422	6.40	20250117	849	-47.11	20240314	405	10.86	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
93	20250213	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-10	5	-2.18	157291103	349856	130.94	451	461	442	595	321	458	449.59	0.78	-12496	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	464	4.31	0.42	12	0.34	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	464	-3.45	20250212	422	6.16	20250117	849	-47.23	20240314	405	10.62	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
94	20250213	120950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	-11	5	-2.40	141821745	315145	117.95	451	461	442	595	321	458	450.02	0.78	-12915	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	463	4.30	0.42	12	0.30	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	464	-3.66	20250212	422	5.92	20250117	849	-47.35	20240314	405	10.37	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
95	20250213	110950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-12	5	-2.62	135931961	301969	113.02	451	461	442	595	321	458	450.15	0.78	-12854	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	462	4.29	0.42	12	0.29	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	464	-3.88	20250212	422	5.69	20250117	849	-47.47	20240314	405	10.12	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
96	20250213	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-9	5	-1.97	84746589	187037	70.00	451	461	445	595	321	458	453.10	0.78	-17255	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	465	4.32	0.42	12	0.18	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	464	-3.23	20250212	422	6.40	20250117	849	-47.11	20240314	405	10.86	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
97	20250213	090946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	453	-5	5	-1.09	1259969	2786	1.04	451	461	451	595	321	458	452.25	0.78	1196	473	465	456	448	439	461	444	104	137	100	320	1	1	103575530	469	4.36	0.42	12	0.00	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	464	-2.37	20250212	422	7.35	20250117	849	-46.64	20240314	405	11.85	20241028	1.10	N	227950	100	103 억	810019	N	N	N	N
98	20250212	160944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	458	-1	5	-0.22	121424149	266848	93.03	459	464	447	596	322	459	455.03	0.80	-22356	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	474	4.40	0.43	12	0.26	104.00	1074.00	849	20240314	-46.05	405	20241028	13.09	464	-1.29	20250212	422	8.53	20250117	849	-46.05	20240314	405	13.09	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
99	20250212	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	460	1	2	0.22	116403545	255893	89.21	459	464	447	596	322	459	454.89	0.80	-22359	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	476	4.42	0.43	12	0.25	104.00	1074.00	849	20240314	-45.82	405	20241028	13.58	464	-0.86	20250212	422	9.00	20250117	849	-45.82	20240314	405	13.58	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
100	20250212	140944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	-3	5	-0.65	106016786	233240	81.31	459	464	447	596	322	459	454.54	0.80	-20453	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	472	4.38	0.42	12	0.23	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	464	-1.72	20250212	422	8.06	20250117	849	-46.29	20240314	405	12.59	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
101	20250212	130947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	-7	5	-1.53	57851327	128535	44.81	459	459	447	596	322	459	450.08	0.80	-8000	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	468	4.35	0.42	12	0.12	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	462	-2.16	20250110	422	7.11	20250117	849	-46.76	20240314	405	11.60	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
102	20250212	120942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	-7	5	-1.53	38581276	85668	29.87	459	459	447	596	322	459	450.36	0.80	-3495	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	468	4.35	0.42	12	0.08	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	462	-2.16	20250110	422	7.11	20250117	849	-46.76	20240314	405	11.60	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
103	20250212	110941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-9	5	-1.96	29261999	64932	22.64	459	459	447	596	322	459	450.66	0.80	-2929	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	466	4.33	0.42	12	0.06	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
104	20250212	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	-9	5	-1.96	16843278	37298	13.00	459	459	448	596	322	459	451.59	0.80	-894	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	466	4.33	0.42	12	0.04	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
105	20250212	090914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	0	3	0.00	370714	808	0.28	459	459	455	596	322	459	458.80	0.80	135	475	467	451	443	427	471	447	104	137	100	320	1	1	103575530	475	4.41	0.43	12	0.00	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	462	-0.65	20250110	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	1.00	N	227950	100	103 억	832592	N	N	N	N
106	20250211	160946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	459	25	2	5.76	127689429	286450	54.15	435	459	435	564	304	434	445.26	0.81	-5982	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	475	4.41	0.43	12	0.28	104.00	1074.00	849	20240314	-45.94	405	20241028	13.33	462	-0.65	20250110	422	8.77	20250117	849	-45.94	20240314	405	13.33	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
107	20250211	150946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	14	2	3.23	90164756	203932	38.55	435	449	435	564	304	434	442.13	0.81	-5801	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	464	4.31	0.42	12	0.20	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	462	-3.03	20250110	422	6.16	20250117	849	-47.23	20240314	405	10.62	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
108	20250211	140945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	4	2	0.92	21396019	48947	9.25	435	440	435	564	304	434	437.13	0.81	1194	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.05	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
109	20250211	130945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	439	5	2	1.15	18387599	42081	7.95	435	439	435	564	304	434	436.96	0.81	1093	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	455	4.22	0.41	12	0.04	104.00	1074.00	849	20240314	-48.29	405	20241028	8.40	462	-4.98	20250110	422	4.03	20250117	849	-48.29	20240314	405	8.40	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
110	20250211	120944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	4	2	0.92	12035856	27551	5.21	435	438	435	564	304	434	436.86	0.81	-1081	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.03	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
111	20250211	110946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	3	2	0.69	7785268	17838	3.37	435	438	435	564	304	434	436.44	0.81	-1067	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	453	4.20	0.41	12	0.02	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
112	20250211	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	3	2	0.69	6517173	14935	2.82	435	438	435	564	304	434	436.37	0.81	-122	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	453	4.20	0.41	12	0.01	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
113	20250211	090949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	438	4	2	0.92	453867	1042	0.20	435	438	435	564	304	434	435.57	0.81	-32	452	442	436	426	420	440	424	104	130	100	300	1	1	103575530	454	4.21	0.41	12	0.00	104.00	1074.00	849	20240314	-48.41	405	20241028	8.15	462	-5.19	20250110	422	3.79	20250117	849	-48.41	20240314	405	8.15	20241028	1.05	N	227950	100	103 억	838573	N	N	N	N
114	20250210	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	434	-10	5	-2.25	230578258	528497	81.95	441	446	430	577	311	444	436.29	0.78	33904	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	450	4.17	0.40	12	0.51	104.00	1074.00	849	20240314	-48.88	405	20241028	7.16	462	-6.06	20250110	422	2.84	20250117	849	-48.88	20240314	405	7.16	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
115	20250210	150939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	436	-8	5	-1.80	223934211	513207	79.58	441	446	430	577	311	444	436.34	0.78	40829	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	452	4.19	0.41	12	0.50	104.00	1074.00	849	20240314	-48.65	405	20241028	7.65	462	-5.63	20250110	422	3.32	20250117	849	-48.65	20240314	405	7.65	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
116	20250210	140938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	437	-7	5	-1.58	208390587	477546	74.05	441	446	430	577	311	444	436.38	0.78	39609	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	453	4.20	0.41	12	0.46	104.00	1074.00	849	20240314	-48.53	405	20241028	7.90	462	-5.41	20250110	422	3.55	20250117	849	-48.53	20240314	405	7.90	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
117	20250210	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	433	-11	5	-2.48	203959985	467388	72.47	441	446	430	577	311	444	436.38	0.78	40054	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	448	4.16	0.40	12	0.45	104.00	1074.00	849	20240314	-49.00	405	20241028	6.91	462	-6.28	20250110	422	2.61	20250117	849	-49.00	20240314	405	6.91	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
118	20250210	120936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-1	5	-0.23	56270539	127634	19.79	441	446	436	577	311	444	440.87	0.78	10133	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	459	4.26	0.41	12	0.12	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
119	20250210	110933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	1	2	0.23	36011548	81901	12.70	441	446	436	577	311	444	439.70	0.78	5044	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	461	4.28	0.41	12	0.08	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	462	-3.68	20250110	422	5.45	20250117	849	-47.59	20240314	405	9.88	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
120	20250210	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	442	-2	5	-0.45	22423960	51240	7.95	441	444	436	577	311	444	437.63	0.78	-274	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	458	4.25	0.41	12	0.05	104.00	1074.00	849	20240314	-47.94	405	20241028	9.14	462	-4.33	20250110	422	4.74	20250117	849	-47.94	20240314	405	9.14	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
121	20250210	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	441	-3	5	-0.68	1957217	4456	0.69	441	441	439	577	311	444	439.23	0.78	957	468	456	446	434	424	451	429	104	133	100	310	1	1	103575530	457	4.24	0.41	12	0.00	104.00	1074.00	849	20240314	-48.06	405	20241028	8.89	462	-4.55	20250110	422	4.50	20250117	849	-48.06	20240314	405	8.89	20241028	1.10	N	227950	100	103 억	804669	N	N	N	N
122	20250207	160922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-11	5	-2.42	286428778	644909	254.24	452	458	436	591	319	455	444.14	0.76	15796	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.62	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
123	20250207	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-12	5	-2.64	282047846	635010	250.34	452	458	436	591	319	455	444.16	0.76	18921	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	459	4.26	0.41	12	0.61	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
124	20250207	140924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-11	5	-2.42	223932330	502515	198.10	452	458	438	591	319	455	445.62	0.76	10493	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	460	4.27	0.41	12	0.49	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
125	20250207	130921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	447	-8	5	-1.76	163786030	366056	144.31	452	458	441	591	319	455	447.43	0.76	4616	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	463	4.30	0.42	12	0.35	104.00	1074.00	849	20240314	-47.35	405	20241028	10.37	462	-3.25	20250110	422	5.92	20250117	849	-47.35	20240314	405	10.37	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
126	20250207	120920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	446	-9	5	-1.98	160884479	359557	141.75	452	458	441	591	319	455	447.45	0.76	5367	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	462	4.29	0.42	12	0.35	104.00	1074.00	849	20240314	-47.47	405	20241028	10.12	462	-3.46	20250110	422	5.69	20250117	849	-47.47	20240314	405	10.12	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
127	20250207	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	-7	5	-1.54	121247897	270923	106.81	452	458	441	591	319	455	447.54	0.76	4087	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	464	4.31	0.42	12	0.26	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	462	-3.03	20250110	422	6.16	20250117	849	-47.23	20240314	405	10.62	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
128	20250207	100922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	0	3	0.00	38651850	85490	33.70	452	458	450	591	319	455	452.12	0.76	1471	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	471	4.38	0.42	12	0.08	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	462	-1.52	20250110	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
129	20250207	090928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	0	3	0.00	3801773	8424	3.32	452	455	450	591	319	455	451.30	0.76	1153	463	459	453	449	443	461	451	104	136	100	310	1	1	103575530	471	4.38	0.42	12	0.01	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	462	-1.52	20250110	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	1.12	N	227950	100	103 억	788873	N	N	N	N
130	20250206	160859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	455	5	2	1.11	114700572	253661	202.07	447	457	447	585	315	450	452.18	0.76	-3270	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	471	4.38	0.42	12	0.24	104.00	1074.00	849	20240314	-46.41	405	20241028	12.35	462	-1.52	20250110	422	7.82	20250117	849	-46.41	20240314	405	12.35	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
131	20250206	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	4	2	0.89	113286689	250551	199.59	447	457	447	585	315	450	452.15	0.76	-3101	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	470	4.37	0.42	12	0.24	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	462	-1.73	20250110	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
132	20250206	140903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	1	2	0.22	101434234	224364	178.73	447	457	447	585	315	450	452.10	0.76	-3569	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	467	4.34	0.42	12	0.22	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	462	-2.38	20250110	422	6.87	20250117	849	-46.88	20240314	405	11.36	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
133	20250206	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	456	6	2	1.33	92358569	204336	162.77	447	457	447	585	315	450	451.99	0.76	-3418	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	472	4.38	0.42	12	0.20	104.00	1074.00	849	20240314	-46.29	405	20241028	12.59	462	-1.30	20250110	422	8.06	20250117	849	-46.29	20240314	405	12.59	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
134	20250206	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	453	3	2	0.67	63007181	139545	111.16	447	455	447	585	315	450	451.52	0.76	-100	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	469	4.36	0.42	12	0.13	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	462	-1.95	20250110	422	7.35	20250117	849	-46.64	20240314	405	11.85	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
135	20250206	110852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	454	4	2	0.89	50111528	111064	88.47	447	455	447	585	315	450	451.20	0.76	63	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	470	4.37	0.42	12	0.11	104.00	1074.00	849	20240314	-46.53	405	20241028	12.10	462	-1.73	20250110	422	7.58	20250117	849	-46.53	20240314	405	12.10	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
136	20250206	100853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	453	3	2	0.67	43900961	97258	77.48	447	455	447	585	315	450	451.39	0.76	-157	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	469	4.36	0.42	12	0.09	104.00	1074.00	849	20240314	-46.64	405	20241028	11.85	462	-1.95	20250110	422	7.35	20250117	849	-46.64	20240314	405	11.85	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
137	20250206	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	449	-1	5	-0.22	5709968	12726	10.14	447	451	447	585	315	450	448.69	0.76	-19	457	453	447	443	437	455	445	104	135	100	310	1	1	103575530	465	4.32	0.42	12	0.01	104.00	1074.00	849	20240314	-47.11	405	20241028	10.86	462	-2.81	20250110	422	6.40	20250117	849	-47.11	20240314	405	10.86	20241028	1.19	N	227950	100	103 억	792143	N	N	N	N
138	20250205	160850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	56262744	125407	64.75	444	451	441	578	312	445	448.64	0.76	30	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.12	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
139	20250205	150852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	55295815	123256	63.64	444	451	441	578	312	445	448.63	0.76	-188	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.12	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
140	20250205	140852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	451	6	2	1.35	48772349	108742	56.14	444	451	441	578	312	445	448.51	0.76	-618	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	467	4.34	0.42	12	0.10	104.00	1074.00	849	20240314	-46.88	405	20241028	11.36	462	-2.38	20250110	422	6.87	20250117	849	-46.88	20240314	405	11.36	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
141	20250205	130850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	40890450	91221	47.10	444	451	441	578	312	445	448.26	0.76	-3662	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.09	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
142	20250205	120854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	40160647	89599	46.26	444	451	441	578	312	445	448.23	0.76	-3658	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.09	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
143	20250205	110850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	27631726	61669	31.84	444	451	441	578	312	445	448.07	0.76	-5203	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.06	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
144	20250205	100901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	3	2	0.67	11117803	24943	12.88	444	450	441	578	312	445	445.73	0.76	-4157	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	464	4.31	0.42	12	0.02	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	462	-3.03	20250110	422	6.16	20250117	849	-47.23	20240314	405	10.62	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
145	20250205	090905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	0	3	0.00	55339	125	0.06	444	445	441	578	312	445	442.71	0.76	110	458	451	446	439	434	451	439	104	133	100	310	1	1	103575530	461	4.28	0.41	12	0.00	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	462	-3.68	20250110	422	5.45	20250117	849	-47.59	20240314	405	9.88	20241028	1.23	N	227950	100	103 억	792113	N	N	N	N
146	20250204	160831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	0	3	0.00	86387316	193456	68.92	445	453	441	578	312	445	446.55	0.76	108	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	461	4.28	0.41	12	0.19	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	462	-3.68	20250110	422	5.45	20250117	849	-47.59	20240314	405	9.88	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
147	20250204	150843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	444	-1	5	-0.22	83420091	186782	66.54	445	453	441	578	312	445	446.62	0.76	747	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	460	4.27	0.41	12	0.18	104.00	1074.00	849	20240314	-47.70	405	20241028	9.63	462	-3.90	20250110	422	5.21	20250117	849	-47.70	20240314	405	9.63	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
148	20250204	140843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	445	0	3	0.00	67804952	151457	53.96	445	453	442	578	312	445	447.68	0.76	2284	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	461	4.28	0.41	12	0.15	104.00	1074.00	849	20240314	-47.59	405	20241028	9.88	462	-3.68	20250110	422	5.45	20250117	849	-47.59	20240314	405	9.88	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
149	20250204	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	443	-2	5	-0.45	60832047	135725	48.35	445	453	443	578	312	445	448.20	0.76	1105	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	459	4.26	0.41	12	0.13	104.00	1074.00	849	20240314	-47.82	405	20241028	9.38	462	-4.11	20250110	422	4.98	20250117	849	-47.82	20240314	405	9.38	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
150	20250204	120853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	450	5	2	1.12	40001810	89018	31.71	445	453	445	578	312	445	449.37	0.76	-4900	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	466	4.33	0.42	12	0.09	104.00	1074.00	849	20240314	-47.00	405	20241028	11.11	462	-2.60	20250110	422	6.64	20250117	849	-47.00	20240314	405	11.11	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
151	20250204	110835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	7	2	1.57	28469772	63473	22.61	445	453	445	578	312	445	448.53	0.76	-1004	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	468	4.35	0.42	12	0.06	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	462	-2.16	20250110	422	7.11	20250117	849	-46.76	20240314	405	11.60	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
152	20250204	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	452	7	2	1.57	17625032	39292	14.00	445	452	445	578	312	445	448.57	0.76	-68	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	468	4.35	0.42	12	0.04	104.00	1074.00	849	20240314	-46.76	405	20241028	11.60	462	-2.16	20250110	422	7.11	20250117	849	-46.76	20240314	405	11.60	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N
153	20250204	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	448	3	2	0.67	3109893	6972	2.48	445	448	445	578	312	445	446.05	0.76	750	454	449	442	437	430	452	440	104	133	100	310	1	1	103575530	464	4.31	0.42	12	0.01	104.00	1074.00	849	20240314	-47.23	405	20241028	10.62	462	-3.03	20250110	422	6.16	20250117	849	-47.23	20240314	405	10.62	20241028	1.23	N	227950	100	103 억	790205	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History