KissMeData/475400/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29050	-1650	5	-5.37	15305502850	520489	105.89	29800	30500	28550	39900	21500	30700	29406.95	1.25	0	94009	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3372	-16.58	13.66	12	4.48	-1752.00	2126.00	50000	20250210	-41.90	14670	20241107	98.02	50000	-41.90	20250210	22150	31.15	20250109	50000	-41.90	20250210	14670	98.02	20241107	2.12	N	475400	500	58 억		145470	N	N	3	N	00	N
3	20250228	151451	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29050	-1650	5	-5.37	14827016200	504000	102.53	29800	30500	28550	39900	21500	30700	29418.56	1.25	0	96156	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3372	-16.58	13.66	12	4.34	-1752.00	2126.00	50000	20250210	-41.90	14670	20241107	98.02	50000	-41.90	20250210	22150	31.15	20250109	50000	-41.90	20250210	14670	98.02	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
4	20250228	141453	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28800	-1900	5	-6.19	13548565700	459571	93.49	29800	30500	28550	39900	21500	30700	29480.77	1.25	0	86907	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3343	-16.44	13.55	12	3.96	-1752.00	2126.00	50000	20250210	-42.40	14670	20241107	96.32	50000	-42.40	20250210	22150	30.02	20250109	50000	-42.40	20250210	14670	96.32	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
5	20250228	131444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28700	-2000	5	-6.51	12434666700	421106	85.67	29800	30500	28550	39900	21500	30700	29528.46	1.25	0	90372	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3332	-16.38	13.50	12	3.63	-1752.00	2126.00	50000	20250210	-42.60	14670	20241107	95.64	50000	-42.60	20250210	22150	29.57	20250109	50000	-42.60	20250210	14670	95.64	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
6	20250228	121437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	-1800	5	-5.86	11296442850	381474	77.60	29800	30500	28700	39900	21500	30700	29612.48	1.25	0	81732	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3355	-16.50	13.59	12	3.29	-1752.00	2126.00	50000	20250210	-42.20	14670	20241107	97.00	50000	-42.20	20250210	22150	30.47	20250109	50000	-42.20	20250210	14670	97.00	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
7	20250228	111441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29000	-1700	5	-5.54	9623664950	323567	65.82	29800	30500	28950	39900	21500	30700	29742.28	1.25	0	68154	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3366	-16.55	13.64	12	2.79	-1752.00	2126.00	50000	20250210	-42.00	14670	20241107	97.68	50000	-42.00	20250210	22150	30.93	20250109	50000	-42.00	20250210	14670	97.68	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
8	20250228	101439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	-650	5	-2.12	6089094500	203122	41.32	29800	30500	29500	39900	21500	30700	29977.36	1.25	0	36783	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3488	-17.15	14.13	12	1.75	-1752.00	2126.00	50000	20250210	-39.90	14670	20241107	104.84	50000	-39.90	20250210	22150	35.67	20250109	50000	-39.90	20250210	14670	104.84	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
9	20250228	091447	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30050	-650	5	-2.12	2148984950	71413	14.53	29800	30500	29700	39900	21500	30700	30091.95	1.25	0	16595	34433	32566	31633	29766	28833	32100	29300	58	9200	500	21490	50	1	11608430	3488	-17.15	14.13	12	0.62	-1752.00	2126.00	50000	20250210	-39.90	14670	20241107	104.84	50000	-39.90	20250210	22150	35.67	20250109	50000	-39.90	20250210	14670	104.84	20241107	2.12	N	475400	500	58 억		145470	N	N	0	N	00	N
10	20250227	161427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30700	-1300	5	-4.06	15404865200	484448	109.50	32500	33500	30700	41600	22400	32000	31810.33	1.22	0	3855	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3564	-17.52	14.44	12	4.17	-1752.00	2126.00	50000	20250210	-38.60	14670	20241107	109.27	50000	-38.60	20250210	22150	38.60	20250109	50000	-38.60	20250210	14670	109.27	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
11	20250227	151430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30950	-1050	5	-3.28	14637171700	459469	103.86	32500	33500	30700	41600	22400	32000	31856.71	1.22	0	-2914	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3593	-17.67	14.56	12	3.96	-1752.00	2126.00	50000	20250210	-38.10	14670	20241107	110.97	50000	-38.10	20250210	22150	39.73	20250109	50000	-38.10	20250210	14670	110.97	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
12	20250227	141432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30950	-1050	5	-3.28	13014143600	406877	91.97	32500	33500	30850	41600	22400	32000	31985.45	1.22	0	-16817	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3593	-17.67	14.56	12	3.51	-1752.00	2126.00	50000	20250210	-38.10	14670	20241107	110.97	50000	-38.10	20250210	22150	39.73	20250109	50000	-38.10	20250210	14670	110.97	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
13	20250227	131429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31050	-950	5	-2.97	12042235850	375595	84.90	32500	33500	30850	41600	22400	32000	32061.76	1.22	0	-19228	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3604	-17.72	14.60	12	3.24	-1752.00	2126.00	50000	20250210	-37.90	14670	20241107	111.66	50000	-37.90	20250210	22150	40.18	20250109	50000	-37.90	20250210	14670	111.66	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
14	20250227	121426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31150	-850	5	-2.66	11232927550	349523	79.00	32500	33500	30850	41600	22400	32000	32137.88	1.22	0	-25686	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3616	-17.78	14.65	12	3.01	-1752.00	2126.00	50000	20250210	-37.70	14670	20241107	112.34	50000	-37.70	20250210	22150	40.63	20250109	50000	-37.70	20250210	14670	112.34	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
15	20250227	111439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31400	-600	5	-1.88	9788911250	303126	68.52	32500	33500	31100	41600	22400	32000	32293.21	1.22	0	-30428	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3645	-17.92	14.77	12	2.61	-1752.00	2126.00	50000	20250210	-37.20	14670	20241107	114.04	50000	-37.20	20250210	22150	41.76	20250109	50000	-37.20	20250210	14670	114.04	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
16	20250227	101515	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31650	-350	5	-1.09	8242092900	253737	57.35	32500	33500	31300	41600	22400	32000	32482.82	1.22	0	-38616	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3674	-18.07	14.89	12	2.19	-1752.00	2126.00	50000	20250210	-36.70	14670	20241107	115.75	50000	-36.70	20250210	22150	42.89	20250109	50000	-36.70	20250210	14670	115.75	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
17	20250227	091540	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32900	900	2	2.81	4022910000	122130	27.61	32500	33500	32000	41600	22400	32000	32939.57	1.22	0	-12680	33533	32766	32333	31566	31133	32550	31350	58	9600	500	22400	50	1	11608430	3819	-18.78	15.48	12	1.05	-1752.00	2126.00	50000	20250210	-34.20	14670	20241107	124.27	50000	-34.20	20250210	22150	48.53	20250109	50000	-34.20	20250210	14670	124.27	20241107	2.13	N	475400	500	58 억		142114	N	N	0	N	00	N
18	20250226	161429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32000	-1000	5	-3.03	14136004000	437067	98.58	33000	33100	31900	42900	23100	33000	32344.01	1.41	0	-23309	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3715	-18.26	15.05	12	3.77	-1752.00	2126.00	50000	20250210	-36.00	14670	20241107	118.13	50000	-36.00	20250210	22150	44.47	20250109	50000	-36.00	20250210	14670	118.13	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
19	20250226	151436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32150	-850	5	-2.58	13505876350	417401	94.15	33000	33100	31900	42900	23100	33000	32356.91	1.41	0	-26609	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3732	-18.35	15.12	12	3.60	-1752.00	2126.00	50000	20250210	-35.70	14670	20241107	119.15	50000	-35.70	20250210	22150	45.15	20250109	50000	-35.70	20250210	14670	119.15	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
20	20250226	141435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32050	-950	5	-2.88	11425999950	353046	79.63	33000	33100	31900	42900	23100	33000	32363.86	1.41	0	-34541	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3721	-18.29	15.08	12	3.04	-1752.00	2126.00	50000	20250210	-35.90	14670	20241107	118.47	50000	-35.90	20250210	22150	44.70	20250109	50000	-35.90	20250210	14670	118.47	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
21	20250226	131432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32100	-900	5	-2.73	10278681100	317281	71.56	33000	33100	31900	42900	23100	33000	32395.94	1.41	0	-33574	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3726	-18.32	15.10	12	2.73	-1752.00	2126.00	50000	20250210	-35.80	14670	20241107	118.81	50000	-35.80	20250210	22150	44.92	20250109	50000	-35.80	20250210	14670	118.81	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
22	20250226	121431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32150	-850	5	-2.58	8775673850	270410	60.99	33000	33100	31900	42900	23100	33000	32453.00	1.41	0	-29574	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3732	-18.35	15.12	12	2.33	-1752.00	2126.00	50000	20250210	-35.70	14670	20241107	119.15	50000	-35.70	20250210	22150	45.15	20250109	50000	-35.70	20250210	14670	119.15	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
23	20250226	111429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32800	-200	5	-0.61	7216393050	222573	50.20	33000	33050	31900	42900	23100	33000	32422.31	1.41	0	-13944	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3808	-18.72	15.43	12	1.92	-1752.00	2126.00	50000	20250210	-34.40	14670	20241107	123.59	50000	-34.40	20250210	22150	48.08	20250109	50000	-34.40	20250210	14670	123.59	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
24	20250226	101426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32800	-200	5	-0.61	5311220750	164371	37.07	33000	33050	31900	42900	23100	33000	32311.95	1.41	0	-7139	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3808	-18.72	15.43	12	1.42	-1752.00	2126.00	50000	20250210	-34.40	14670	20241107	123.59	50000	-34.40	20250210	22150	48.08	20250109	50000	-34.40	20250210	14670	123.59	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
25	20250226	091439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32350	-650	5	-1.97	2370602050	73723	16.63	33000	33000	31900	42900	23100	33000	32154.31	1.41	0	-17333	34366	33682	32766	32082	31166	34025	32425	58	9900	500	23100	50	1	11608430	3755	-18.46	15.22	12	0.64	-1752.00	2126.00	50000	20250210	-35.30	14670	20241107	120.52	50000	-35.30	20250210	22150	46.05	20250109	50000	-35.30	20250210	14670	120.52	20241107	2.05	N	475400	500	58 억		163960	N	N	0	N	00	N
26	20250225	161419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33000	-350	5	-1.05	14297320050	436705	55.97	32500	33450	31850	43350	23350	33350	32737.78	1.41	0	5556	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3831	-18.84	15.52	12	3.76	-1752.00	2126.00	50000	20250210	-34.00	14670	20241107	124.95	50000	-34.00	20250210	22150	48.98	20250109	50000	-34.00	20250210	14670	124.95	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
27	20250225	151418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32750	-600	5	-1.80	13708071250	418803	53.67	32500	33450	31850	43350	23350	33350	32731.52	1.41	0	2630	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3802	-18.69	15.40	12	3.61	-1752.00	2126.00	50000	20250210	-34.50	14670	20241107	123.24	50000	-34.50	20250210	22150	47.86	20250109	50000	-34.50	20250210	14670	123.24	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
28	20250225	141416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32750	-600	5	-1.80	12347946800	377218	48.35	32500	33450	31850	43350	23350	33350	32734.22	1.41	0	-11020	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3802	-18.69	15.40	12	3.25	-1752.00	2126.00	50000	20250210	-34.50	14670	20241107	123.24	50000	-34.50	20250210	22150	47.86	20250109	50000	-34.50	20250210	14670	123.24	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
29	20250225	131423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33000	-350	5	-1.05	10746752500	328339	42.08	32500	33450	31850	43350	23350	33350	32730.63	1.41	0	-9752	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3831	-18.84	15.52	12	2.83	-1752.00	2126.00	50000	20250210	-34.00	14670	20241107	124.95	50000	-34.00	20250210	22150	48.98	20250109	50000	-34.00	20250210	14670	124.95	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
30	20250225	121419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32650	-700	5	-2.10	9032610600	276312	35.41	32500	33450	31850	43350	23350	33350	32689.85	1.41	0	-11199	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3790	-18.64	15.36	12	2.38	-1752.00	2126.00	50000	20250210	-34.70	14670	20241107	122.56	50000	-34.70	20250210	22150	47.40	20250109	50000	-34.70	20250210	14670	122.56	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
31	20250225	111417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32950	-400	5	-1.20	8080309800	247212	31.68	32500	33450	31850	43350	23350	33350	32685.70	1.41	0	-14658	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3825	-18.81	15.50	12	2.13	-1752.00	2126.00	50000	20250210	-34.10	14670	20241107	124.61	50000	-34.10	20250210	22150	48.76	20250109	50000	-34.10	20250210	14670	124.61	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
32	20250225	101416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33250	-100	5	-0.30	6388537950	196127	25.14	32500	33300	31850	43350	23350	33350	32573.40	1.41	0	1688	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3860	-18.98	15.64	12	1.69	-1752.00	2126.00	50000	20250210	-33.50	14670	20241107	126.65	50000	-33.50	20250210	22150	50.11	20250109	50000	-33.50	20250210	14670	126.65	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
33	20250225	091424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32800	-550	5	-1.65	3618275100	111700	14.32	32500	33300	31850	43350	23350	33350	32392.64	1.41	0	-4404	36083	34716	33683	32316	31283	34200	31800	58	10000	500	23340	50	1	11608430	3808	-18.72	15.43	12	0.96	-1752.00	2126.00	50000	20250210	-34.40	14670	20241107	123.59	50000	-34.40	20250210	22150	48.08	20250109	50000	-34.40	20250210	14670	123.59	20241107	2.11	N	475400	500	58 억		163887	N	N	0	N	00	N
34	20250224	161406	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33350	-2050	5	-5.79	25782814250	772083	106.07	34550	35050	32650	46000	24800	35400	33393.93	0.81	0	70055	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3871	-19.04	15.69	12	6.65	-1752.00	2126.00	50000	20250210	-33.30	14670	20241107	127.33	50000	-33.30	20250210	22150	50.56	20250109	50000	-33.30	20250210	14670	127.33	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
35	20250224	151408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33250	-2150	5	-6.07	24909045450	745823	102.47	34550	35050	32650	46000	24800	35400	33397.89	0.81	0	64188	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3860	-18.98	15.64	12	6.42	-1752.00	2126.00	50000	20250210	-33.50	14670	20241107	126.65	50000	-33.50	20250210	22150	50.11	20250109	50000	-33.50	20250210	14670	126.65	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
36	20250224	141404	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32900	-2500	5	-7.06	22058364200	659535	90.61	34550	35050	32650	46000	24800	35400	33445.13	0.81	0	37097	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3819	-18.78	15.48	12	5.68	-1752.00	2126.00	50000	20250210	-34.20	14670	20241107	124.27	50000	-34.20	20250210	22150	48.53	20250109	50000	-34.20	20250210	14670	124.27	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
37	20250224	131407	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32950	-2450	5	-6.92	20030839500	597962	82.15	34550	35050	32650	46000	24800	35400	33498.30	0.81	0	24567	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3825	-18.81	15.50	12	5.15	-1752.00	2126.00	50000	20250210	-34.10	14670	20241107	124.61	50000	-34.10	20250210	22150	48.76	20250109	50000	-34.10	20250210	14670	124.61	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
38	20250224	121403	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	32800	-2600	5	-7.34	18084861450	538727	74.01	34550	35050	32650	46000	24800	35400	33569.39	0.81	0	21220	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3808	-18.72	15.43	12	4.64	-1752.00	2126.00	50000	20250210	-34.40	14670	20241107	123.59	50000	-34.40	20250210	22150	48.08	20250109	50000	-34.40	20250210	14670	123.59	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
39	20250224	111401	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33400	-2000	5	-5.65	15901127250	472768	64.95	34550	35050	32650	46000	24800	35400	33633.85	0.81	0	27350	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3877	-19.06	15.71	12	4.07	-1752.00	2126.00	50000	20250210	-33.20	14670	20241107	127.68	50000	-33.20	20250210	22150	50.79	20250109	50000	-33.20	20250210	14670	127.68	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
40	20250224	101400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33000	-2400	5	-6.78	10269053500	303962	41.76	34550	35050	32700	46000	24800	35400	33783.65	0.81	0	30518	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3831	-18.84	15.52	12	2.62	-1752.00	2126.00	50000	20250210	-34.00	14670	20241107	124.95	50000	-34.00	20250210	22150	48.98	20250109	50000	-34.00	20250210	14670	124.95	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
41	20250224	091408	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34450	-950	5	-2.68	2412338400	69699	9.58	34550	35050	34300	46000	24800	35400	34610.04	0.81	0	9973	38000	36700	36000	34700	34000	36350	34350	58	10600	500	24780	50	1	11608430	3999	-19.66	16.20	12	0.60	-1752.00	2126.00	50000	20250210	-31.10	14670	20241107	134.83	50000	-31.10	20250210	22150	55.53	20250109	50000	-31.10	20250210	14670	134.83	20241107	2.41	N	475400	500	58 억		93809	N	N	4	N	00	N
42	20250221	161354	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35400	-450	5	-1.26	26067680350	718810	90.44	35500	37300	35300	46600	25100	35850	36266.53	1.47	0	-67732	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4109	-20.21	16.65	12	6.19	-1752.00	2126.00	50000	20250210	-29.20	14670	20241107	141.31	50000	-29.20	20250210	22150	59.82	20250109	50000	-29.20	20250210	14670	141.31	20241107	2.05	N	475400	500	58 억		170183	N	N	4	N	00	N
43	20250221	151359	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35450	-400	5	-1.12	25240874850	695447	87.50	35500	37300	35400	46600	25100	35850	36294.55	1.47	0	-69628	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4115	-20.23	16.67	12	5.99	-1752.00	2126.00	50000	20250210	-29.10	14670	20241107	141.65	50000	-29.10	20250210	22150	60.05	20250109	50000	-29.10	20250210	14670	141.65	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
44	20250221	141400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35850	0	3	0.00	22829593450	627744	78.99	35500	37300	35500	46600	25100	35850	36367.79	1.47	0	-59270	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4162	-20.46	16.86	12	5.41	-1752.00	2126.00	50000	20250210	-28.30	14670	20241107	144.38	50000	-28.30	20250210	22150	61.85	20250109	50000	-28.30	20250210	14670	144.38	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
45	20250221	131400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36150	300	2	0.84	20439561650	561086	70.60	35500	37300	35500	46600	25100	35850	36428.71	1.47	0	-48634	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4196	-20.63	17.00	12	4.83	-1752.00	2126.00	50000	20250210	-27.70	14670	20241107	146.42	50000	-27.70	20250210	22150	63.21	20250109	50000	-27.70	20250210	14670	146.42	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
46	20250221	121400	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35900	50	2	0.14	13011758450	357766	45.02	35500	36950	35500	46600	25100	35850	36369.66	1.47	0	-46614	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4167	-20.49	16.89	12	3.08	-1752.00	2126.00	50000	20250210	-28.20	14670	20241107	144.72	50000	-28.20	20250210	22150	62.08	20250109	50000	-28.20	20250210	14670	144.72	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
47	20250221	111355	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36550	700	2	1.95	10564469900	290322	36.53	35500	36950	35500	46600	25100	35850	36389.05	1.47	0	-21542	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4243	-20.86	17.19	12	2.50	-1752.00	2126.00	50000	20250210	-26.90	14670	20241107	149.15	50000	-26.90	20250210	22150	65.01	20250109	50000	-26.90	20250210	14670	149.15	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
48	20250221	101358	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36650	800	2	2.23	8527695700	234354	29.49	35500	36950	35500	46600	25100	35850	36388.41	1.47	0	-9805	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4254	-20.92	17.24	12	2.02	-1752.00	2126.00	50000	20250210	-26.70	14670	20241107	149.83	50000	-26.70	20250210	22150	65.46	20250109	50000	-26.70	20250210	14670	149.83	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
49	20250221	091401	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36750	900	2	2.51	3954451850	108476	13.65	35500	36950	35500	46600	25100	35850	36455.38	1.47	0	2123	39283	37566	36483	34766	33683	37025	34225	58	10750	500	25090	50	1	11608430	4266	-20.98	17.29	12	0.93	-1752.00	2126.00	50000	20250210	-26.50	14670	20241107	150.51	50000	-26.50	20250210	22150	65.91	20250109	50000	-26.50	20250210	14670	150.51	20241107	2.05	N	475400	500	58 억		170183	N	N	77	N	00	N
50	20250220	161348	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35850	-3150	5	-8.08	28481120650	783827	63.80	38200	38200	35400	50700	27300	39000	36337.03	1.42	0	9840	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4162	-20.46	16.86	12	6.75	-1752.00	2126.00	50000	20250210	-28.30	14670	20241107	144.38	50000	-28.30	20250210	22150	61.85	20250109	50000	-28.30	20250210	14670	144.38	20241107	2.13	N	475400	500	58 억		164705	N	N	77	N	00	N
51	20250220	151354	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35900	-3100	5	-7.95	27821772050	765461	62.31	38200	38200	35400	50700	27300	39000	36346.00	1.42	0	10980	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4167	-20.49	16.89	12	6.59	-1752.00	2126.00	50000	20250210	-28.20	14670	20241107	144.72	50000	-28.20	20250210	22150	62.08	20250109	50000	-28.20	20250210	14670	144.72	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
52	20250220	141353	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36000	-3000	5	-7.69	24695668500	677822	55.18	38200	38200	35650	50700	27300	39000	36433.39	1.42	0	1095	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4179	-20.55	16.93	12	5.84	-1752.00	2126.00	50000	20250210	-28.00	14670	20241107	145.40	50000	-28.00	20250210	22150	62.53	20250109	50000	-28.00	20250210	14670	145.40	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
53	20250220	131351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36300	-2700	5	-6.92	22756261600	623898	50.79	38200	38200	35650	50700	27300	39000	36473.83	1.42	0	13194	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4214	-20.72	17.07	12	5.37	-1752.00	2126.00	50000	20250210	-27.40	14670	20241107	147.44	50000	-27.40	20250210	22150	63.88	20250109	50000	-27.40	20250210	14670	147.44	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
54	20250220	121352	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36100	-2900	5	-7.44	21133939300	578927	47.13	38200	38200	35650	50700	27300	39000	36504.83	1.42	0	19218	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4191	-20.61	16.98	12	4.99	-1752.00	2126.00	50000	20250210	-27.80	14670	20241107	146.08	50000	-27.80	20250210	22150	62.98	20250109	50000	-27.80	20250210	14670	146.08	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
55	20250220	111351	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36100	-2900	5	-7.44	19369160250	529949	43.14	38200	38200	35650	50700	27300	39000	36548.53	1.42	0	27101	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4191	-20.61	16.98	12	4.57	-1752.00	2126.00	50000	20250210	-27.80	14670	20241107	146.08	50000	-27.80	20250210	22150	62.98	20250109	50000	-27.80	20250210	14670	146.08	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
56	20250220	101352	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36450	-2550	5	-6.54	17275183200	472241	38.44	38200	38200	35650	50700	27300	39000	36580.65	1.42	0	33248	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4231	-20.80	17.14	12	4.07	-1752.00	2126.00	50000	20250210	-27.10	14670	20241107	148.47	50000	-27.10	20250210	22150	64.56	20250109	50000	-27.10	20250210	14670	148.47	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
57	20250220	091356	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36900	-2100	5	-5.38	7189446200	194631	15.84	38200	38200	36150	50700	27300	39000	36937.54	1.42	0	18263	42333	40666	39533	37866	36733	40100	37300	58	11700	500	27300	50	1	11608430	4284	-21.06	17.36	12	1.68	-1752.00	2126.00	50000	20250210	-26.20	14670	20241107	151.53	50000	-26.20	20250210	22150	66.59	20250109	50000	-26.20	20250210	14670	151.53	20241107	2.13	N	475400	500	58 억		164705	N	N	2	N	00	N
58	20250219	161345	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39000	-3100	5	-7.36	48117115950	1216437	40.64	41200	41200	38400	54700	29500	42100	39555.48	2.76	0	-181588	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4527	-22.26	18.34	12	10.48	-1752.00	2126.00	50000	20250210	-22.00	14670	20241107	165.85	50000	-22.00	20250210	22150	76.07	20250109	50000	-22.00	20250210	14670	165.85	20241107	2.13	N	475400	500	58 억		320748	N	N	2	N	00	N
59	20250219	151350	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39050	-3050	5	-7.24	46551251000	1176329	39.30	41200	41200	38400	54700	29500	42100	39572.20	2.76	0	-175812	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4533	-22.29	18.37	12	10.13	-1752.00	2126.00	50000	20250210	-21.90	14670	20241107	166.19	50000	-21.90	20250210	22150	76.30	20250109	50000	-21.90	20250210	14670	166.19	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
60	20250219	141346	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39050	-3050	5	-7.24	41536497700	1048446	35.03	41200	41200	38400	54700	29500	42100	39615.96	2.76	0	-158233	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4533	-22.29	18.37	12	9.03	-1752.00	2126.00	50000	20250210	-21.90	14670	20241107	166.19	50000	-21.90	20250210	22150	76.30	20250109	50000	-21.90	20250210	14670	166.19	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
61	20250219	131346	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39400	-2700	5	-6.41	38603399300	973899	32.54	41200	41200	38400	54700	29500	42100	39636.66	2.76	0	-156792	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4574	-22.49	18.53	12	8.39	-1752.00	2126.00	50000	20250210	-21.20	14670	20241107	168.58	50000	-21.20	20250210	22150	77.88	20250109	50000	-21.20	20250210	14670	168.58	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
62	20250219	121346	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39550	-2550	5	-6.06	36360538350	917223	30.64	41200	41200	38400	54700	29500	42100	39640.57	2.76	0	-152788	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4591	-22.57	18.60	12	7.90	-1752.00	2126.00	50000	20250210	-20.90	14670	20241107	169.60	50000	-20.90	20250210	22150	78.56	20250109	50000	-20.90	20250210	14670	169.60	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
63	20250219	111347	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39350	-2750	5	-6.53	33995784050	857304	28.64	41200	41200	38400	54700	29500	42100	39652.79	2.76	0	-144746	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4568	-22.46	18.51	12	7.39	-1752.00	2126.00	50000	20250210	-21.30	14670	20241107	168.23	50000	-21.30	20250210	22150	77.65	20250109	50000	-21.30	20250210	14670	168.23	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
64	20250219	101347	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39350	-2750	5	-6.53	24865675100	622770	20.81	41200	41200	39250	54700	29500	42100	39925.71	2.76	0	-101768	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4568	-22.46	18.51	12	5.36	-1752.00	2126.00	50000	20250210	-21.30	14670	20241107	168.23	50000	-21.30	20250210	22150	77.65	20250109	50000	-21.30	20250210	14670	168.23	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
65	20250219	091349	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	40250	-1850	5	-4.39	11056324800	275042	9.19	41200	41200	39700	54700	29500	42100	40195.03	2.76	0	-26207	45266	43682	40816	39232	36366	44475	40025	58	12600	500	29470	50	1	11608430	4672	-22.97	18.93	12	2.37	-1752.00	2126.00	50000	20250210	-19.50	14670	20241107	174.37	50000	-19.50	20250210	22150	81.72	20250109	50000	-19.50	20250210	14670	174.37	20241107	2.13	N	475400	500	58 억		320748	N	N	0	N	00	N
66	20250218	161341	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	42100	4550	2	12.12	119685547150	2965382	367.55	39000	42400	37950	48800	26300	37550	40354.29	2.28	0	53628	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4887	-24.03	19.80	12	25.55	-1752.00	2126.00	50000	20250210	-15.80	14670	20241107	186.98	50000	-15.80	20250210	22150	90.07	20250109	50000	-15.80	20250210	14670	186.98	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
67	20250218	151342	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	42000	4450	2	11.85	115552124600	2866960	355.35	39000	42400	37950	48800	26300	37550	40305.07	2.28	0	62658	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4876	-23.97	19.76	12	24.70	-1752.00	2126.00	50000	20250210	-16.00	14670	20241107	186.30	50000	-16.00	20250210	22150	89.62	20250109	50000	-16.00	20250210	14670	186.30	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
68	20250218	141345	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	40800	3250	2	8.66	101034424500	2517054	311.98	39000	41650	37950	48800	26300	37550	40140.29	2.28	0	41711	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4736	-23.29	19.19	12	21.68	-1752.00	2126.00	50000	20250210	-18.40	14670	20241107	178.12	50000	-18.40	20250210	22150	84.20	20250109	50000	-18.40	20250210	14670	178.12	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
69	20250218	131341	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	40500	2950	2	7.86	96323318350	2401664	297.68	39000	41650	37950	48800	26300	37550	40107.26	2.28	0	22784	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4701	-23.12	19.05	12	20.69	-1752.00	2126.00	50000	20250210	-19.00	14670	20241107	176.07	50000	-19.00	20250210	22150	82.84	20250109	50000	-19.00	20250210	14670	176.07	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
70	20250218	121343	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41100	3550	2	9.45	86074304300	2152296	266.77	39000	41650	37950	48800	26300	37550	39992.23	2.28	0	1796	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4771	-23.46	19.33	12	18.54	-1752.00	2126.00	50000	20250210	-17.80	14670	20241107	180.16	50000	-17.80	20250210	22150	85.55	20250109	50000	-17.80	20250210	14670	180.16	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
71	20250218	111340	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	40800	3250	2	8.66	76843344000	1926079	238.73	39000	41650	37950	48800	26300	37550	39896.66	2.28	0	-5554	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4736	-23.29	19.19	12	16.59	-1752.00	2126.00	50000	20250210	-18.40	14670	20241107	178.12	50000	-18.40	20250210	22150	84.20	20250109	50000	-18.40	20250210	14670	178.12	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
72	20250218	101340	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	39700	2150	2	5.73	47421507400	1202950	149.10	39000	40550	37950	48800	26300	37550	39421.53	2.28	0	-44626	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4609	-22.66	18.67	12	10.36	-1752.00	2126.00	50000	20250210	-20.60	14670	20241107	170.62	50000	-20.60	20250210	22150	79.23	20250109	50000	-20.60	20250210	14670	170.62	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
73	20250218	091346	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	38550	1000	2	2.66	17109112950	435791	54.02	39000	40000	38400	48800	26300	37550	39261.20	2.28	0	-37640	40383	38966	37833	36416	35283	38400	35850	58	11250	500	26280	50	1	11608430	4475	-22.00	18.13	12	3.75	-1752.00	2126.00	50000	20250210	-22.90	14670	20241107	162.78	50000	-22.90	20250210	22150	74.04	20250109	50000	-22.90	20250210	14670	162.78	20241107	2.38	N	475400	500	58 억		265040	N	N	0	N	00	N
74	20250217	161341	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37550	-500	5	-1.31	29037988900	775905	54.07	39200	39250	36700	49450	26650	38050	37423.89	2.72	0	-50923	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4359	-21.43	17.66	12	6.68	-1752.00	2126.00	50000	20250210	-24.90	14670	20241107	155.96	50000	-24.90	20250210	22150	69.53	20250109	50000	-24.90	20250210	14670	155.96	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
75	20250217	151338	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37300	-750	5	-1.97	27970187750	747443	52.09	39200	39250	36700	49450	26650	38050	37420.66	2.72	0	-54578	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4330	-21.29	17.54	12	6.44	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
76	20250217	141337	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37500	-550	5	-1.45	25354363150	677342	47.20	39200	39250	36700	49450	26650	38050	37431.60	2.72	0	-53505	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4353	-21.40	17.64	12	5.83	-1752.00	2126.00	50000	20250210	-25.00	14670	20241107	155.62	50000	-25.00	20250210	22150	69.30	20250109	50000	-25.00	20250210	14670	155.62	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
77	20250217	131343	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37300	-750	5	-1.97	22864611900	610655	42.56	39200	39250	36700	49450	26650	38050	37442.17	2.72	0	-49450	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4330	-21.29	17.54	12	5.26	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
78	20250217	121342	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37100	-950	5	-2.50	20622283300	550566	38.37	39200	39250	36700	49450	26650	38050	37455.87	2.72	0	-47776	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4307	-21.18	17.45	12	4.74	-1752.00	2126.00	50000	20250210	-25.80	14670	20241107	152.90	50000	-25.80	20250210	22150	67.49	20250109	50000	-25.80	20250210	14670	152.90	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
79	20250217	111340	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36950	-1100	5	-2.89	18247648550	486537	33.91	39200	39250	36700	49450	26650	38050	37504.49	2.72	0	-50035	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4289	-21.09	17.38	12	4.19	-1752.00	2126.00	50000	20250210	-26.10	14670	20241107	151.87	50000	-26.10	20250210	22150	66.82	20250109	50000	-26.10	20250210	14670	151.87	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
80	20250217	101336	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37150	-900	5	-2.37	14437064900	383615	26.73	39200	39250	36750	49450	26650	38050	37633.60	2.72	0	-52445	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4313	-21.20	17.47	12	3.30	-1752.00	2126.00	50000	20250210	-25.70	14670	20241107	153.24	50000	-25.70	20250210	22150	67.72	20250109	50000	-25.70	20250210	14670	153.24	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
81	20250217	091339	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37350	-700	5	-1.84	7893470500	207780	14.48	39200	39250	37050	49450	26650	38050	37989.38	2.72	0	-36276	40883	39466	37483	36066	34083	40175	36775	58	11400	500	26630	50	1	11608430	4336	-21.32	17.57	12	1.79	-1752.00	2126.00	50000	20250210	-25.30	14670	20241107	154.60	50000	-25.30	20250210	22150	68.62	20250109	50000	-25.30	20250210	14670	154.60	20241107	1.87	N	475400	500	58 억		315876	N	N	0	N	00	N
82	20250214	161330	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	38050	1600	2	4.39	53296808200	1422086	87.34	36550	38900	35500	47350	25550	36450	37477.40	3.21	0	-42688	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4417	-21.72	17.90	12	12.25	-1752.00	2126.00	50000	20250210	-23.90	14670	20241107	159.37	50000	-23.90	20250210	22150	71.78	20250109	50000	-23.90	20250210	14670	159.37	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
83	20250214	151330	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	38500	2050	2	5.62	49385121550	1318419	80.97	36550	38900	35500	47350	25550	36450	37458.89	3.21	0	-54668	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4469	-21.97	18.11	12	11.36	-1752.00	2126.00	50000	20250210	-23.00	14670	20241107	162.44	50000	-23.00	20250210	22150	73.81	20250109	50000	-23.00	20250210	14670	162.44	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
84	20250214	141330	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37300	850	2	2.33	35274088500	949167	58.30	36550	38200	35500	47350	25550	36450	37164.24	3.21	0	-45362	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4330	-21.29	17.54	12	8.18	-1752.00	2126.00	50000	20250210	-25.40	14670	20241107	154.26	50000	-25.40	20250210	22150	68.40	20250109	50000	-25.40	20250210	14670	154.26	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
85	20250214	131333	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37200	750	2	2.06	32138791300	864854	53.12	36550	38200	35500	47350	25550	36450	37162.08	3.21	0	-45063	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4318	-21.23	17.50	12	7.45	-1752.00	2126.00	50000	20250210	-25.60	14670	20241107	153.58	50000	-25.60	20250210	22150	67.95	20250109	50000	-25.60	20250210	14670	153.58	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
86	20250214	121330	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36900	450	2	1.23	30222217700	813223	49.95	36550	38200	35500	47350	25550	36450	37164.72	3.21	0	-45206	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4284	-21.06	17.36	12	7.01	-1752.00	2126.00	50000	20250210	-26.20	14670	20241107	151.53	50000	-26.20	20250210	22150	66.59	20250109	50000	-26.20	20250210	14670	151.53	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
87	20250214	111325	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36950	500	2	1.37	28164207250	757609	46.53	36550	38200	35500	47350	25550	36450	37176.45	3.21	0	-45862	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4289	-21.09	17.38	12	6.53	-1752.00	2126.00	50000	20250210	-26.10	14670	20241107	151.87	50000	-26.10	20250210	22150	66.82	20250109	50000	-26.10	20250210	14670	151.87	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
88	20250214	101326	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36850	400	2	1.10	25509144500	685515	42.10	36550	38200	35500	47350	25550	36450	37213.19	3.21	0	-39464	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4278	-21.03	17.33	12	5.91	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
89	20250214	091332	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	37850	1400	2	3.84	11220600150	300528	18.46	36550	38150	35500	47350	25550	36450	37340.38	3.21	0	-41040	39316	37882	36116	34682	32916	38600	35400	58	10900	500	25510	50	1	11608430	4394	-21.60	17.80	12	2.59	-1752.00	2126.00	50000	20250210	-24.30	14670	20241107	158.01	50000	-24.30	20250210	22150	70.88	20250109	50000	-24.30	20250210	14670	158.01	20241107	2.29	N	475400	500	58 억		372159	N	N	0	N	00	N
90	20250213	161319	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36450	1400	2	3.99	58668156950	1615379	68.86	35050	37550	34350	45550	24550	35050	36318.72	3.25	0	947	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4231	-20.80	17.14	12	13.92	-1752.00	2126.00	50000	20250210	-27.10	14670	20241107	148.47	50000	-27.10	20250210	22150	64.56	20250109	50000	-27.10	20250210	14670	148.47	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
91	20250213	151321	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36350	1300	2	3.71	57749317550	1590211	67.78	35050	37550	34350	45550	24550	35050	36315.88	3.25	0	166	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4220	-20.75	17.10	12	13.70	-1752.00	2126.00	50000	20250210	-27.30	14670	20241107	147.78	50000	-27.30	20250210	22150	64.11	20250109	50000	-27.30	20250210	14670	147.78	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
92	20250213	141316	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36650	1600	2	4.56	54780351500	1508930	64.32	35050	37550	34350	45550	24550	35050	36304.49	3.25	0	-5424	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4254	-20.92	17.24	12	13.00	-1752.00	2126.00	50000	20250210	-26.70	14670	20241107	149.83	50000	-26.70	20250210	22150	65.46	20250109	50000	-26.70	20250210	14670	149.83	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
93	20250213	131318	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36550	1500	2	4.28	51226112900	1412567	60.21	35050	37550	34350	45550	24550	35050	36264.96	3.25	0	-27554	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4243	-20.86	17.19	12	12.17	-1752.00	2126.00	50000	20250210	-26.90	14670	20241107	149.15	50000	-26.90	20250210	22150	65.01	20250109	50000	-26.90	20250210	14670	149.15	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
94	20250213	121317	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36400	1350	2	3.85	49192358700	1356684	57.83	35050	37550	34350	45550	24550	35050	36259.68	3.25	0	-27898	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4225	-20.78	17.12	12	11.69	-1752.00	2126.00	50000	20250210	-27.20	14670	20241107	148.13	50000	-27.20	20250210	22150	64.33	20250109	50000	-27.20	20250210	14670	148.13	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
95	20250213	111316	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36850	1800	2	5.14	45132187650	1245938	53.11	35050	37550	34350	45550	24550	35050	36223.90	3.25	0	-54242	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4278	-21.03	17.33	12	10.73	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
96	20250213	101316	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36850	1800	2	5.14	33338600950	926175	39.48	35050	37550	34350	45550	24550	35050	35996.49	3.25	0	-68942	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4278	-21.03	17.33	12	7.98	-1752.00	2126.00	50000	20250210	-26.30	14670	20241107	151.19	50000	-26.30	20250210	22150	66.37	20250109	50000	-26.30	20250210	14670	151.19	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
97	20250213	091310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35700	650	2	1.85	7262448600	205004	8.74	35050	36000	34700	45550	24550	35050	35426.75	3.25	0	-27653	41650	38350	36200	32900	30750	37275	31825	58	10500	500	24530	50	1	11608430	4144	-20.38	16.79	12	1.77	-1752.00	2126.00	50000	20250210	-28.60	14670	20241107	143.35	50000	-28.60	20250210	22150	61.17	20250109	50000	-28.60	20250210	14670	143.35	20241107	2.56	N	475400	500	58 억		376707	N	N	0	N	00	N
98	20250212	161307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35050	-6550	5	-15.75	82593803750	2319638	153.41	39150	39500	34050	54000	29150	41600	35606.75	3.56	0	-30499	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4069	-20.01	16.49	12	19.98	-1752.00	2126.00	50000	20250210	-29.90	14670	20241107	138.92	50000	-29.90	20250210	22150	58.24	20250109	50000	-29.90	20250210	14670	138.92	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
99	20250212	151306	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34950	-6650	5	-15.99	80934082750	2272231	150.28	39150	39500	34050	54000	29150	41600	35618.57	3.56	0	-34315	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4057	-19.95	16.44	12	19.57	-1752.00	2126.00	50000	20250210	-30.10	14670	20241107	138.24	50000	-30.10	20250210	22150	57.79	20250109	50000	-30.10	20250210	14670	138.24	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
100	20250212	141308	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35000	-6600	5	-15.87	75762955900	2123994	140.47	39150	39500	34050	54000	29150	41600	35669.82	3.56	0	-61283	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4063	-19.98	16.46	12	18.30	-1752.00	2126.00	50000	20250210	-30.00	14670	20241107	138.58	50000	-30.00	20250210	22150	58.01	20250109	50000	-30.00	20250210	14670	138.58	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
101	20250212	131311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35550	-6050	5	-14.54	71525353100	2003655	132.52	39150	39500	34050	54000	29150	41600	35697.21	3.56	0	-71243	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4127	-20.29	16.72	12	17.26	-1752.00	2126.00	50000	20250210	-28.90	14670	20241107	142.33	50000	-28.90	20250210	22150	60.50	20250109	50000	-28.90	20250210	14670	142.33	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
102	20250212	121306	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34600	-7000	5	-16.83	66304591500	1855673	122.73	39150	39500	34050	54000	29150	41600	35730.51	3.56	0	-55418	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4017	-19.75	16.27	12	15.99	-1752.00	2126.00	50000	20250210	-30.80	14670	20241107	135.86	50000	-30.80	20250210	22150	56.21	20250109	50000	-30.80	20250210	14670	135.86	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
103	20250212	111305	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35550	-6050	5	-14.54	61186312150	1709960	113.09	39150	39500	34050	54000	29150	41600	35782.04	3.56	0	-63551	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4127	-20.29	16.72	12	14.73	-1752.00	2126.00	50000	20250210	-28.90	14670	20241107	142.33	50000	-28.90	20250210	22150	60.50	20250109	50000	-28.90	20250210	14670	142.33	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
104	20250212	101259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34800	-6800	5	-16.35	49903892850	1386086	91.67	39150	39500	34400	54000	29150	41600	36003.15	3.56	0	-58498	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4040	-19.86	16.37	12	11.94	-1752.00	2126.00	50000	20250210	-30.40	14670	20241107	137.22	50000	-30.40	20250210	22150	57.11	20250109	50000	-30.40	20250210	14670	137.22	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
105	20250212	091205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	36600	-5000	5	-12.02	17885370000	478626	31.65	39150	39500	36000	54000	29150	41600	37367.46	3.56	0	-33248	44333	42966	41633	40266	38933	42300	39600	58	12400	500	29120	50	1	11608430	4249	-20.89	17.22	12	4.12	-1752.00	2126.00	50000	20250210	-26.80	14670	20241107	149.49	50000	-26.80	20250210	22150	65.24	20250109	50000	-26.80	20250210	14670	149.49	20241107	2.19	N	475400	500	58 억		412868	N	N	1	N	00	N
106	20250211	161310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41600	-1150	5	-2.69	59413341350	1424432	22.46	41800	43000	40300	55500	29950	42750	41710.58	4.01	0	-55393	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4829	-23.74	19.57	12	12.27	-1752.00	2126.00	50000	20250210	-16.80	14670	20241107	183.57	50000	-16.80	20250210	22150	87.81	20250109	50000	-16.80	20250210	14670	183.57	20241107	2.17	N	475400	500	58 억		465993	N	N	1	N	00	N
107	20250211	151311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41250	-1500	5	-3.51	56261162150	1348370	21.27	41800	43000	40300	55500	29950	42750	41723.85	4.01	0	-43278	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4788	-23.54	19.40	12	11.62	-1752.00	2126.00	50000	20250210	-17.50	14670	20241107	181.19	50000	-17.50	20250210	22150	86.23	20250109	50000	-17.50	20250210	14670	181.19	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
108	20250211	141309	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41600	-1150	5	-2.69	51646591200	1236914	19.51	41800	43000	40300	55500	29950	42750	41752.84	4.01	0	-30295	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4829	-23.74	19.57	12	10.66	-1752.00	2126.00	50000	20250210	-16.80	14670	20241107	183.57	50000	-16.80	20250210	22150	87.81	20250109	50000	-16.80	20250210	14670	183.57	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
109	20250211	131310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41200	-1550	5	-3.63	45991865550	1100162	17.35	41800	43000	40300	55500	29950	42750	41802.98	4.01	0	-11805	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4783	-23.52	19.38	12	9.48	-1752.00	2126.00	50000	20250210	-17.60	14670	20241107	180.85	50000	-17.60	20250210	22150	86.00	20250109	50000	-17.60	20250210	14670	180.85	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
110	20250211	121308	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41200	-1550	5	-3.63	42906152100	1025685	16.18	41800	43000	40300	55500	29950	42750	41829.98	4.01	0	-14210	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4783	-23.52	19.38	12	8.84	-1752.00	2126.00	50000	20250210	-17.60	14670	20241107	180.85	50000	-17.60	20250210	22150	86.00	20250109	50000	-17.60	20250210	14670	180.85	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
111	20250211	111310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41350	-1400	5	-3.27	36892773750	878673	13.86	41800	43000	40300	55500	29950	42750	41985.25	4.01	0	-54566	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4800	-23.60	19.45	12	7.57	-1752.00	2126.00	50000	20250210	-17.30	14670	20241107	181.87	50000	-17.30	20250210	22150	86.68	20250109	50000	-17.30	20250210	14670	181.87	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
112	20250211	101307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	42100	-650	5	-1.52	27480548650	655676	10.34	41800	43000	40300	55500	29950	42750	41909.32	4.01	0	-20306	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4887	-24.03	19.80	12	5.65	-1752.00	2126.00	50000	20250210	-15.80	14670	20241107	186.98	50000	-15.80	20250210	22150	90.07	20250109	50000	-15.80	20250210	14670	186.98	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
113	20250211	091315	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	41550	-1200	5	-2.81	11415421900	274469	4.33	41800	42550	40300	55500	29950	42750	41582.76	4.01	0	10518	53216	47982	44766	39532	36316	46375	37925	58	12750	500	29920	50	1	11608430	4823	-23.72	19.54	12	2.36	-1752.00	2126.00	50000	20250210	-16.90	14670	20241107	183.23	50000	-16.90	20250210	22150	87.58	20250109	50000	-16.90	20250210	14670	183.23	20241107	2.17	N	475400	500	58 억		465993	N	N	2	N	00	N
114	20250210	161301	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	42750	2750	2	6.88	290952801850	6310883	159.33	43100	50000	41550	52000	28000	40000	46109.14	3.38	0	67907	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	4963	-24.40	20.11	12	54.36	-1752.00	2126.00	50000	20250210	-14.50	14670	20241107	191.41	50000	-14.50	20250210	22150	93.00	20250109	50000	-14.50	20250210	14670	191.41	20241107	2.15	N	475400	500	58 억		392660	N	N	2	N	00	N
115	20250210	151302	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	41950	1950	2	4.88	285229525650	6175434	155.91	43100	50000	41550	52000	28000	40000	46187.97	3.38	0	58568	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	4870	-23.94	19.73	12	53.20	-1752.00	2126.00	50000	20250210	-16.10	14670	20241107	185.96	50000	-16.10	20250210	22150	89.39	20250109	50000	-16.10	20250210	14670	185.96	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
116	20250210	141300	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	45500	5500	2	13.75	254429912900	5465393	137.98	43100	50000	42550	52000	28000	40000	46553.14	3.38	0	-77013	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5282	-25.97	21.40	12	47.08	-1752.00	2126.00	50000	20250210	-9.00	14670	20241107	210.16	50000	-9.00	20250210	22150	105.42	20250109	50000	-9.00	20250210	14670	210.16	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
117	20250210	131304	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	47150	7150	2	17.88	226319866050	4856842	122.62	43100	50000	42550	52000	28000	40000	46598.42	3.38	0	-45136	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5473	-26.91	22.18	12	41.84	-1752.00	2126.00	50000	20250210	-5.70	14670	20241107	221.40	50000	-5.70	20250210	22150	112.87	20250109	50000	-5.70	20250210	14670	221.40	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
118	20250210	121256	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	46200	6200	2	15.50	201269022400	4318370	109.02	43100	50000	42550	52000	28000	40000	46607.94	3.38	0	-133233	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5363	-26.37	21.73	12	37.20	-1752.00	2126.00	50000	20250210	-7.60	14670	20241107	214.93	50000	-7.60	20250210	22150	108.58	20250109	50000	-7.60	20250210	14670	214.93	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
119	20250210	111252	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	45750	5750	2	14.38	190538504400	4084842	103.13	43100	50000	42550	52000	28000	40000	46645.58	3.38	0	-156721	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5311	-26.11	21.52	12	35.19	-1752.00	2126.00	50000	20250210	-8.50	14670	20241107	211.86	50000	-8.50	20250210	22150	106.55	20250109	50000	-8.50	20250210	14670	211.86	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
120	20250210	101251	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	46300	6300	2	15.75	176297700500	3775067	95.31	43100	50000	42550	52000	28000	40000	46700.90	3.38	0	-155264	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5375	-26.43	21.78	12	32.52	-1752.00	2126.00	50000	20250210	-7.40	14670	20241107	215.61	50000	-7.40	20250210	22150	109.03	20250109	50000	-7.40	20250210	14670	215.61	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
121	20250210	091250	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	46800	6800	2	17.00	95724464150	2053608	51.85	43100	50000	42550	52000	28000	40000	46613.45	3.38	0	-119342	45800	42900	37100	34200	28400	44350	35650	58	12000	500	28000	50	1	11608430	5433	-26.71	22.01	12	17.69	-1752.00	2126.00	50000	20250210	-6.40	14670	20241107	219.02	50000	-6.40	20250210	22150	111.29	20250109	50000	-6.40	20250210	14670	219.02	20241107	2.15	N	475400	500	58 억		392660	N	N	138	N	00	N
122	20250207	161237	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	40000	8700	2	27.80	136281972450	3877988	286.62	32000	40000	31300	40650	21950	31300	35100.95	2.16	0	130341	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	4643	-22.83	18.81	12	33.41	-1752.00	2126.00	40000	20250207	0.00	14670	20241107	172.67	40000	0.00	20250207	22150	80.59	20250109	40000	0.00	20250207	14670	172.67	20241107	2.07	N	475400	500	58 억		250327	N	N	1	N	00	N
123	20250207	151239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	35850	4550	2	14.54	114330516650	3299208	243.84	32000	36950	31300	40650	21950	31300	34653.93	2.16	0	151196	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	4162	-20.46	16.86	12	28.42	-1752.00	2126.00	37450	20241024	-4.27	14670	20241107	144.38	36950	-2.98	20250207	22150	61.85	20250109	37450	-4.27	20241024	14670	144.38	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
124	20250207	141238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34100	2800	2	8.95	102857220400	2969154	219.45	32000	36950	31300	40650	21950	31300	34641.93	2.16	0	112114	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3958	-19.46	16.04	12	25.58	-1752.00	2126.00	37450	20241024	-8.95	14670	20241107	132.45	36950	-7.71	20250207	22150	53.95	20250109	37450	-8.95	20241024	14670	132.45	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
125	20250207	131236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33850	2550	2	8.15	98612441800	2844430	210.23	32000	36950	31300	40650	21950	31300	34668.61	2.16	0	104725	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3929	-19.32	15.92	12	24.50	-1752.00	2126.00	37450	20241024	-9.61	14670	20241107	130.74	36950	-8.39	20250207	22150	52.82	20250109	37450	-9.61	20241024	14670	130.74	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
126	20250207	121236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33150	1850	2	5.91	95127930550	2740860	202.57	32000	36950	31300	40650	21950	31300	34707.33	2.16	0	103236	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3848	-18.92	15.59	12	23.61	-1752.00	2126.00	37450	20241024	-11.48	14670	20241107	125.97	36950	-10.28	20250207	22150	49.66	20250109	37450	-11.48	20241024	14670	125.97	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
127	20250207	111232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	33600	2300	2	7.35	90362624950	2598275	192.03	32000	36950	31300	40650	21950	31300	34777.93	2.16	0	107413	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3900	-19.18	15.80	12	22.38	-1752.00	2126.00	37450	20241024	-10.28	14670	20241107	129.04	36950	-9.07	20250207	22150	51.69	20250109	37450	-10.28	20241024	14670	129.04	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
128	20250207	101237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	34250	2950	2	9.42	79271622800	2269183	167.71	32000	36950	31300	40650	21950	31300	34933.99	2.16	0	130603	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3976	-19.55	16.11	12	19.55	-1752.00	2126.00	37450	20241024	-8.54	14670	20241107	133.47	36950	-7.31	20250207	22150	54.63	20250109	37450	-8.54	20241024	14670	133.47	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
129	20250207	091245	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31750	450	2	1.44	5065780000	158741	11.73	32000	32500	31300	40650	21950	31300	31912.23	2.16	0	-39949	34166	32732	31116	29682	28066	33450	30400	58	9350	500	21910	50	1	11608430	3686	-18.12	14.93	12	1.37	-1752.00	2126.00	37450	20241024	-15.22	14670	20241107	116.43	32550	-2.46	20250205	22150	43.34	20250109	37450	-15.22	20241024	14670	116.43	20241107	2.07	N	475400	500	58 억		250327	N	N	31	N	00	N
130	20250206	161205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31300	500	2	1.62	41192537800	1337135	59.26	31100	32550	29500	40000	21600	30800	30805.90	2.13	0	2582	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3633	-17.87	14.72	12	11.52	-1752.00	2126.00	37450	20241024	-16.42	14670	20241107	113.36	32550	0.00	20250205	22150	41.31	20250109	37450	-16.42	20241024	14670	113.36	20241107	2.03	N	475400	500	58 억		247599	N	N	31	N	00	N
131	20250206	151211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31150	350	2	1.14	40398768800	1311706	58.14	31100	32550	29500	40000	21600	30800	30798.65	2.13	0	-2201	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3616	-17.78	14.65	12	11.30	-1752.00	2126.00	37450	20241024	-16.82	14670	20241107	112.34	32550	0.00	20250205	22150	40.63	20250109	37450	-16.82	20241024	14670	112.34	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
132	20250206	141209	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31650	850	2	2.76	26926027500	887380	39.33	31100	31700	29500	40000	21600	30800	30343.29	2.13	0	-36769	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3674	-18.07	14.89	12	7.64	-1752.00	2126.00	37450	20241024	-15.49	14670	20241107	115.75	32550	-2.76	20250205	22150	42.89	20250109	37450	-15.49	20241024	14670	115.75	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
133	20250206	131207	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30300	-500	5	-1.62	20824310800	690287	30.59	31100	31150	29500	40000	21600	30800	30167.61	2.13	0	-41036	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3517	-17.29	14.25	12	5.95	-1752.00	2126.00	37450	20241024	-19.09	14670	20241107	106.54	32550	-6.91	20250205	22150	36.79	20250109	37450	-19.09	20241024	14670	106.54	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
134	20250206	121204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30350	-450	5	-1.46	19607859750	650231	28.82	31100	31150	29500	40000	21600	30800	30155.22	2.13	0	-38582	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3523	-17.32	14.28	12	5.60	-1752.00	2126.00	37450	20241024	-18.96	14670	20241107	106.88	32550	-6.76	20250205	22150	37.02	20250109	37450	-18.96	20241024	14670	106.88	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
135	20250206	111159	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29950	-850	5	-2.76	17441853850	578406	25.64	31100	31150	29500	40000	21600	30800	30155.03	2.13	0	-49098	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3477	-17.09	14.09	12	4.98	-1752.00	2126.00	37450	20241024	-20.03	14670	20241107	104.16	32550	-7.99	20250205	22150	35.21	20250109	37450	-20.03	20241024	14670	104.16	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
136	20250206	101159	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30000	-800	5	-2.60	14330115850	474562	21.03	31100	31150	29500	40000	21600	30800	30196.51	2.13	0	-41816	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3483	-17.12	14.11	12	4.09	-1752.00	2126.00	37450	20241024	-19.89	14670	20241107	104.50	32550	-7.83	20250205	22150	35.44	20250109	37450	-19.89	20241024	14670	104.50	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
137	20250206	091213	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30350	-450	5	-1.46	3869336100	126116	5.59	31100	31150	30150	40000	21600	30800	30680.77	2.13	0	-17192	34600	32700	30650	28750	26700	33650	29700	58	9200	500	21560	50	1	11608430	3523	-17.32	14.28	12	1.09	-1752.00	2126.00	37450	20241024	-18.96	14670	20241107	106.88	32550	-6.76	20250205	22150	37.02	20250109	37450	-18.96	20241024	14670	106.88	20241107	2.03	N	475400	500	58 억		247599	N	N	0	N	00	N
138	20250205	161152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30800	2350	2	8.26	69487333250	2245083	146.59	28700	32550	28600	36950	19950	28450	30951.09	0.98	0	140807	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3575	-17.58	14.49	12	19.34	-1752.00	2126.00	37450	20241024	-17.76	14670	20241107	109.95	32550	-5.38	20250205	22150	39.05	20250109	37450	-17.76	20241024	14670	109.95	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
139	20250205	151157	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30850	2400	2	8.44	68355764050	2208335	144.19	28700	32550	28600	36950	19950	28450	30953.67	0.98	0	135824	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3581	-17.61	14.51	12	19.02	-1752.00	2126.00	37450	20241024	-17.62	14670	20241107	110.29	32550	-5.22	20250205	22150	39.28	20250109	37450	-17.62	20241024	14670	110.29	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
140	20250205	141155	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30400	1950	2	6.85	64209195000	2073705	135.40	28700	32550	28600	36950	19950	28450	30963.66	0.98	0	153333	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3529	-17.35	14.30	12	17.86	-1752.00	2126.00	37450	20241024	-18.83	14670	20241107	107.23	32550	-6.61	20250205	22150	37.25	20250109	37450	-18.83	20241024	14670	107.23	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
141	20250205	131153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30650	2200	2	7.73	60182531250	1941551	126.77	28700	32550	28600	36950	19950	28450	30997.30	0.98	0	126127	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3558	-17.49	14.42	12	16.73	-1752.00	2126.00	37450	20241024	-18.16	14670	20241107	108.93	32550	-5.84	20250205	22150	38.37	20250109	37450	-18.16	20241024	14670	108.93	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
142	20250205	121157	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30950	2500	2	8.79	56916287500	1835828	119.87	28700	32550	28600	36950	19950	28450	31003.23	0.98	0	128079	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3593	-17.67	14.56	12	15.81	-1752.00	2126.00	37450	20241024	-17.36	14670	20241107	110.97	32550	-4.92	20250205	22150	39.73	20250109	37450	-17.36	20241024	14670	110.97	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
143	20250205	111152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31250	2800	2	9.84	49969725300	1613670	105.37	28700	32550	28600	36950	19950	28450	30966.70	0.98	0	145683	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3628	-17.84	14.70	12	13.90	-1752.00	2126.00	37450	20241024	-16.56	14670	20241107	113.02	32550	-3.99	20250205	22150	41.08	20250109	37450	-16.56	20241024	14670	113.02	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
144	20250205	101201	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	30900	2450	2	8.61	25015447050	824537	53.84	28700	31550	28600	36950	19950	28450	30339.06	0.98	0	41670	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3587	-17.64	14.53	12	7.10	-1752.00	2126.00	37450	20241024	-17.49	14670	20241107	110.63	31700	-2.52	20250204	22150	39.50	20250109	37450	-17.49	20241024	14670	110.63	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
145	20250205	091214	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29350	900	2	3.16	3456072700	117601	7.68	28700	29800	28600	36950	19950	28450	29389.11	0.98	0	14285	32816	30632	29516	27332	26216	30075	26775	58	8500	500	19910	50	1	11608430	3407	-16.75	13.81	12	1.01	-1752.00	2126.00	37450	20241024	-21.63	14670	20241107	100.07	31700	-7.41	20250204	22150	32.51	20250109	37450	-21.63	20241024	14670	100.07	20241107	2.04	N	475400	500	58 억		114290	N	N	0	N	00	N
146	20250204	161129	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28450	-750	5	-2.57	45565247700	1523409	152.14	29900	31700	28400	37950	20450	29200	29912.44	1.16	0	-24565	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3303	-16.24	13.38	12	13.12	-1752.00	2126.00	37450	20241024	-24.03	14670	20241107	93.93	31700	-10.25	20250204	22150	28.44	20250109	37450	-24.03	20241024	14670	93.93	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
147	20250204	151142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28650	-550	5	-1.88	44624981400	1490424	148.85	29900	31700	28400	37950	20450	29200	29941.14	1.16	0	-23354	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3326	-16.35	13.48	12	12.84	-1752.00	2126.00	37450	20241024	-23.50	14670	20241107	95.30	31700	-9.62	20250204	22150	29.35	20250109	37450	-23.50	20241024	14670	95.30	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
148	20250204	141141	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29200	0	3	0.00	41105233350	1367683	136.59	29900	31700	28400	37950	20450	29200	30054.66	1.16	0	-18644	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3390	-16.67	13.73	12	11.78	-1752.00	2126.00	37450	20241024	-22.03	14670	20241107	99.05	31700	-7.89	20250204	22150	31.83	20250109	37450	-22.03	20241024	14670	99.05	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
149	20250204	131144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	-300	5	-1.03	38406751400	1275592	127.39	29900	31700	28400	37950	20450	29200	30108.98	1.16	0	-20737	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3355	-16.50	13.59	12	10.99	-1752.00	2126.00	37450	20241024	-22.83	14670	20241107	97.00	31700	-8.83	20250204	22150	30.47	20250109	37450	-22.83	20241024	14670	97.00	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
150	20250204	121158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29100	-100	5	-0.34	37130283250	1231660	123.01	29900	31700	28400	37950	20450	29200	30146.55	1.16	0	-13057	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3378	-16.61	13.69	12	10.61	-1752.00	2126.00	37450	20241024	-22.30	14670	20241107	98.36	31700	-8.20	20250204	22150	31.38	20250109	37450	-22.30	20241024	14670	98.36	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
151	20250204	111136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	29300	100	2	0.34	35112176250	1162593	116.11	29900	31700	28400	37950	20450	29200	30201.62	1.16	0	-18090	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3401	-16.72	13.78	12	10.02	-1752.00	2126.00	37450	20241024	-21.76	14670	20241107	99.73	31700	-7.57	20250204	22150	32.28	20250109	37450	-21.76	20241024	14670	99.73	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
152	20250204	101143	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	28900	-300	5	-1.03	32814184500	1083595	108.22	29900	31700	28400	37950	20450	29200	30282.72	1.16	0	-15549	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3355	-16.50	13.59	12	9.33	-1752.00	2126.00	37450	20241024	-22.83	14670	20241107	97.00	31700	-8.83	20250204	22150	30.47	20250109	37450	-22.83	20241024	14670	97.00	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N
153	20250204	091139	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	31150	1950	2	6.68	16288620000	530651	53.00	29900	31700	29500	37950	20450	29200	30695.60	1.16	0	24875	30800	30000	29000	28200	27200	30400	28600	58	8750	500	20440	50	1	11608430	3616	-17.78	14.65	12	4.57	-1752.00	2126.00	37450	20241024	-16.82	14670	20241107	112.34	31700	-1.74	20250204	22150	40.63	20250109	37450	-16.82	20241024	14670	112.34	20241107	2.00	N	475400	500	58 억		134646	N	N	0	N	00	N