KissMeData/271830/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 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	161142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1625	-59	5	-3.50	48747098	29695	305.57	1665	1683	1625	2185	1179	1684	1641.59	0.76	-3068	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	479	6.25	0.68	12	0.10	260.00	2383.00	4190	20240228	-61.22	1330	20241210	22.18	1784	-8.91	20250116	1520	6.91	20250102	4190	-61.22	20240228	1330	22.18	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
3	20250228	151148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1628	-56	5	-3.33	46061237	28043	288.57	1665	1683	1625	2185	1179	1684	1642.52	0.76	-2170	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	480	6.26	0.68	12	0.10	260.00	2383.00	4190	20240228	-61.15	1330	20241210	22.41	1784	-8.74	20250116	1520	7.11	20250102	4190	-61.15	20240228	1330	22.41	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
4	20250228	141148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	-58	5	-3.44	45241517	27539	283.38	1665	1683	1625	2185	1179	1684	1642.82	0.76	-1932	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	480	6.25	0.68	12	0.09	260.00	2383.00	4190	20240228	-61.19	1330	20241210	22.26	1784	-8.86	20250116	1520	6.97	20250102	4190	-61.19	20240228	1330	22.26	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
5	20250228	131142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	-58	5	-3.44	43945644	26742	275.18	1665	1683	1625	2185	1179	1684	1643.32	0.76	-1665	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	480	6.25	0.68	12	0.09	260.00	2383.00	4190	20240228	-61.19	1330	20241210	22.26	1784	-8.86	20250116	1520	6.97	20250102	4190	-61.19	20240228	1330	22.26	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
6	20250228	121137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1638	-46	5	-2.73	37588371	22842	235.05	1665	1683	1632	2185	1179	1684	1645.58	0.76	-1131	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	483	6.30	0.69	12	0.08	260.00	2383.00	4190	20240228	-60.91	1330	20241210	23.16	1784	-8.18	20250116	1520	7.76	20250102	4190	-60.91	20240228	1330	23.16	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
7	20250228	111140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	-49	5	-2.91	30937085	18773	193.18	1665	1683	1633	2185	1179	1684	1647.96	0.76	-358	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	482	6.29	0.69	12	0.06	260.00	2383.00	4190	20240228	-60.98	1330	20241210	22.93	1784	-8.35	20250116	1520	7.57	20250102	4190	-60.98	20240228	1330	22.93	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
8	20250228	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-42	5	-2.49	23892243	14469	148.89	1665	1683	1641	2185	1179	1684	1651.27	0.76	-818	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	484	6.32	0.69	12	0.05	260.00	2383.00	4190	20240228	-60.81	1330	20241210	23.46	1784	-7.96	20250116	1520	8.03	20250102	4190	-60.81	20240228	1330	23.46	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
9	20250228	091142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	-16	5	-0.95	729522	438	4.51	1665	1683	1665	2185	1179	1684	1665.58	0.76	-435	1716	1700	1685	1669	1654	1692	1661	29	501	100	1010	1	1	29490202	492	6.42	0.70	12	0.00	260.00	2383.00	4190	20240228	-60.19	1330	20241210	25.41	1784	-6.50	20250116	1520	9.74	20250102	4190	-60.19	20240228	1330	25.41	20241210	2.79	N	271830	100	29 억	223931	N	N	N	N
10	20250227	161129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	-17	5	-1.00	16388159	9708	62.25	1690	1701	1670	2210	1191	1701	1687.88	0.76	-1290	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	497	6.48	0.71	12	0.03	260.00	2383.00	4315	20240216	-60.97	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	4190	-59.81	20240228	1330	26.62	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
11	20250227	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	-9	5	-0.53	15749915	9329	59.82	1690	1701	1670	2210	1191	1701	1688.04	0.76	-1276	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	499	6.51	0.71	12	0.03	260.00	2383.00	4315	20240216	-60.79	1330	20241210	27.22	1784	-5.16	20250116	1520	11.32	20250102	4190	-59.62	20240228	1330	27.22	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
12	20250227	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-10	5	-0.59	12480409	7395	47.42	1690	1701	1670	2210	1191	1701	1687.37	0.76	-962	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	499	6.50	0.71	12	0.03	260.00	2383.00	4315	20240216	-60.81	1330	20241210	27.14	1784	-5.21	20250116	1520	11.25	20250102	4190	-59.64	20240228	1330	27.14	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
13	20250227	131130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	-7	5	-0.41	6624885	3929	25.19	1690	1701	1670	2210	1191	1701	1685.48	0.76	-446	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	500	6.52	0.71	12	0.01	260.00	2383.00	4315	20240216	-60.74	1330	20241210	27.37	1784	-5.04	20250116	1520	11.45	20250102	4190	-59.57	20240228	1330	27.37	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
14	20250227	121127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	-16	5	-0.94	5468662	3243	20.79	1690	1701	1670	2210	1191	1701	1685.48	0.76	-443	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	497	6.48	0.71	12	0.01	260.00	2383.00	4315	20240216	-60.95	1330	20241210	26.69	1784	-5.55	20250116	1520	10.86	20250102	4190	-59.79	20240228	1330	26.69	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
15	20250227	111136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	-6	5	-0.35	4512261	2676	17.16	1690	1701	1670	2210	1191	1701	1685.19	0.76	-562	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	500	6.52	0.71	12	0.01	260.00	2383.00	4315	20240216	-60.72	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	4190	-59.55	20240228	1330	27.44	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
16	20250227	101205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	-2	5	-0.12	3834293	2274	14.58	1690	1701	1670	2210	1191	1701	1684.94	0.76	-553	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	501	6.53	0.71	12	0.01	260.00	2383.00	4315	20240216	-60.63	1330	20241210	27.74	1784	-4.76	20250116	1520	11.78	20250102	4190	-59.45	20240228	1330	27.74	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
17	20250227	091219	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-15	5	-0.88	1954235	1165	7.47	1690	1690	1670	2210	1191	1701	1673.43	0.76	-96	1753	1726	1700	1673	1647	1714	1661	29	509	100	1020	1	1	29490202	497	6.48	0.71	12	0.00	260.00	2383.00	4315	20240216	-60.93	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.06	N	271830	100	29 억	225091	N	N	N	N
18	20250226	161129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	15	2	0.89	26142057	15396	83.87	1727	1727	1674	2190	1181	1686	1697.98	0.76	-477	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	502	6.54	0.71	12	0.05	260.00	2383.00	4440	20240215	-61.69	1330	20241210	27.89	1784	-4.65	20250116	1520	11.91	20250102	4190	-59.40	20240228	1330	27.89	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
19	20250226	151134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	15	2	0.89	25480368	15007	81.75	1727	1727	1674	2190	1181	1686	1697.90	0.76	-457	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	502	6.54	0.71	12	0.05	260.00	2383.00	4440	20240215	-61.69	1330	20241210	27.89	1784	-4.65	20250116	1520	11.91	20250102	4190	-59.40	20240228	1330	27.89	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
20	20250226	141132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1699	13	2	0.77	19238397	11334	61.74	1727	1727	1674	2190	1181	1686	1697.41	0.76	-460	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	501	6.53	0.71	12	0.04	260.00	2383.00	4440	20240215	-61.73	1330	20241210	27.74	1784	-4.76	20250116	1520	11.78	20250102	4190	-59.45	20240228	1330	27.74	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
21	20250226	131130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	9	2	0.53	15343072	9035	49.22	1727	1727	1674	2190	1181	1686	1698.18	0.76	-440	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	500	6.52	0.71	12	0.03	260.00	2383.00	4440	20240215	-61.82	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	4190	-59.55	20240228	1330	27.44	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
22	20250226	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	10	2	0.59	11790805	6941	37.81	1727	1727	1674	2190	1181	1686	1698.72	0.76	-418	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	500	6.52	0.71	12	0.02	260.00	2383.00	4440	20240215	-61.80	1330	20241210	27.52	1784	-4.93	20250116	1520	11.58	20250102	4190	-59.52	20240228	1330	27.52	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
23	20250226	111129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1696	10	2	0.59	9517344	5599	30.50	1727	1727	1674	2190	1181	1686	1699.83	0.76	-339	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	500	6.52	0.71	12	0.02	260.00	2383.00	4440	20240215	-61.80	1330	20241210	27.52	1784	-4.93	20250116	1520	11.58	20250102	4190	-59.52	20240228	1330	27.52	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
24	20250226	101126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1701	15	2	0.89	6170565	3631	19.78	1727	1727	1674	2190	1181	1686	1699.41	0.76	-293	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	502	6.54	0.71	12	0.01	260.00	2383.00	4440	20240215	-61.69	1330	20241210	27.89	1784	-4.65	20250116	1520	11.91	20250102	4190	-59.40	20240228	1330	27.89	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
25	20250226	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	12	2	0.71	1998217	1158	6.31	1727	1727	1689	2190	1181	1686	1725.58	0.76	-186	1714	1700	1684	1670	1654	1692	1662	29	504	100	1010	1	1	29490202	501	6.53	0.71	12	0.00	260.00	2383.00	4440	20240215	-61.76	1330	20241210	27.67	1784	-4.82	20250116	1520	11.71	20250102	4190	-59.47	20240228	1330	27.67	20241210	3.05	N	271830	100	29 억	225568	N	N	N	N
26	20250225	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	0	3	0.00	30894035	18357	48.60	1695	1698	1668	2190	1181	1686	1682.96	0.78	-4416	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	497	6.48	0.71	12	0.06	260.00	2383.00	4440	20240215	-62.03	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
27	20250225	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	-4	5	-0.24	28797065	17113	45.31	1695	1698	1668	2190	1181	1686	1682.76	0.78	-3988	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	496	6.47	0.71	12	0.06	260.00	2383.00	4440	20240215	-62.12	1330	20241210	26.47	1784	-5.72	20250116	1520	10.66	20250102	4190	-59.86	20240228	1330	26.47	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
28	20250225	141119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	0	3	0.00	18965554	11254	29.79	1695	1698	1668	2190	1181	1686	1685.23	0.78	-3553	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	497	6.48	0.71	12	0.04	260.00	2383.00	4440	20240215	-62.03	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
29	20250225	131126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-6	5	-0.36	15016110	8910	23.59	1695	1698	1668	2190	1181	1686	1685.31	0.78	-1571	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	495	6.46	0.70	12	0.03	260.00	2383.00	4440	20240215	-62.16	1330	20241210	26.32	1784	-5.83	20250116	1520	10.53	20250102	4190	-59.90	20240228	1330	26.32	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
30	20250225	121122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	3	2	0.18	6865583	4069	10.77	1695	1698	1668	2190	1181	1686	1687.29	0.78	-1571	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	498	6.50	0.71	12	0.01	260.00	2383.00	4440	20240215	-61.96	1330	20241210	26.99	1784	-5.33	20250116	1520	11.12	20250102	4190	-59.69	20240228	1330	26.99	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
31	20250225	111120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	4	2	0.24	6480498	3841	10.17	1695	1698	1668	2190	1181	1686	1687.19	0.78	-1571	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	498	6.50	0.71	12	0.01	260.00	2383.00	4440	20240215	-61.94	1330	20241210	27.07	1784	-5.27	20250116	1520	11.18	20250102	4190	-59.67	20240228	1330	27.07	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
32	20250225	101119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-6	5	-0.36	4912306	2915	7.72	1695	1698	1668	2190	1181	1686	1685.18	0.78	-1340	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	495	6.46	0.70	12	0.01	260.00	2383.00	4440	20240215	-62.16	1330	20241210	26.32	1784	-5.83	20250116	1520	10.53	20250102	4190	-59.90	20240228	1330	26.32	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
33	20250225	091125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	-1	5	-0.06	2664827	1579	4.18	1695	1695	1680	2190	1181	1686	1687.67	0.78	-1259	1739	1712	1692	1665	1645	1702	1655	29	504	100	1010	1	1	29490202	497	6.48	0.71	12	0.01	260.00	2383.00	4440	20240215	-62.05	1330	20241210	26.69	1784	-5.55	20250116	1520	10.86	20250102	4190	-59.79	20240228	1330	26.69	20241210	3.06	N	271830	100	29 억	229984	N	N	N	N
34	20250224	161112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-23	5	-1.35	63379601	37744	74.74	1719	1719	1672	2220	1197	1709	1679.10	0.80	-4966	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	497	6.48	0.71	12	0.13	260.00	2383.00	4440	20240215	-62.03	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
35	20250224	151112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1685	-24	5	-1.40	55960726	33340	66.02	1719	1719	1672	2220	1197	1709	1678.49	0.80	-4895	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	497	6.48	0.71	12	0.11	260.00	2383.00	4440	20240215	-62.05	1330	20241210	26.69	1784	-5.55	20250116	1520	10.86	20250102	4190	-59.79	20240228	1330	26.69	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
36	20250224	141110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	-27	5	-1.58	49741556	29644	58.70	1719	1719	1672	2220	1197	1709	1677.96	0.80	-4895	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	496	6.47	0.71	12	0.10	260.00	2383.00	4440	20240215	-62.12	1330	20241210	26.47	1784	-5.72	20250116	1520	10.66	20250102	4190	-59.86	20240228	1330	26.47	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
37	20250224	131112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	-28	5	-1.64	46040076	27443	54.34	1719	1719	1672	2220	1197	1709	1677.66	0.80	-4895	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	496	6.47	0.71	12	0.09	260.00	2383.00	4440	20240215	-62.14	1330	20241210	26.39	1784	-5.77	20250116	1520	10.59	20250102	4190	-59.88	20240228	1330	26.39	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
38	20250224	121109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-33	5	-1.93	41807286	24922	49.35	1719	1719	1672	2220	1197	1709	1677.53	0.80	-4237	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	494	6.45	0.70	12	0.08	260.00	2383.00	4440	20240215	-62.25	1330	20241210	26.02	1784	-6.05	20250116	1520	10.26	20250102	4190	-60.00	20240228	1330	26.02	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
39	20250224	111107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1675	-34	5	-1.99	36958186	22030	43.62	1719	1719	1672	2220	1197	1709	1677.63	0.80	-4903	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	494	6.44	0.70	12	0.07	260.00	2383.00	4440	20240215	-62.27	1330	20241210	25.94	1784	-6.11	20250116	1520	10.20	20250102	4190	-60.02	20240228	1330	25.94	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
40	20250224	101106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-35	5	-2.05	21214544	12623	24.99	1719	1719	1674	2220	1197	1709	1680.63	0.80	-3529	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	494	6.44	0.70	12	0.04	260.00	2383.00	4440	20240215	-62.30	1330	20241210	25.86	1784	-6.17	20250116	1520	10.13	20250102	4190	-60.05	20240228	1330	25.86	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
41	20250224	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	-5	5	-0.29	5315854	3144	6.23	1719	1719	1687	2220	1197	1709	1690.79	0.80	-2882	1813	1760	1707	1654	1601	1787	1681	29	511	100	1020	1	1	29490202	503	6.55	0.72	12	0.01	260.00	2383.00	4440	20240215	-61.62	1330	20241210	28.12	1784	-4.48	20250116	1520	12.11	20250102	4190	-59.33	20240228	1330	28.12	20241210	3.04	N	271830	100	29 억	234950	N	N	N	N
42	20250221	161103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	20	2	1.18	86350546	50350	103.35	1689	1760	1654	2195	1183	1689	1714.98	0.82	-6815	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	504	6.57	0.72	12	0.17	260.00	2383.00	4495	20240208	-61.98	1330	20241210	28.50	1784	-4.20	20250116	1520	12.43	20250102	4190	-59.21	20240228	1330	28.50	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
43	20250221	151107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	20	2	1.18	81513775	47518	97.54	1689	1760	1654	2195	1183	1689	1715.43	0.82	-6355	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	504	6.57	0.72	12	0.16	260.00	2383.00	4495	20240208	-61.98	1330	20241210	28.50	1784	-4.20	20250116	1520	12.43	20250102	4190	-59.21	20240228	1330	28.50	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
44	20250221	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	20	2	1.18	75319755	43883	90.08	1689	1760	1654	2195	1183	1689	1716.38	0.82	-5396	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	504	6.57	0.72	12	0.15	260.00	2383.00	4495	20240208	-61.98	1330	20241210	28.50	1784	-4.20	20250116	1520	12.43	20250102	4190	-59.21	20240228	1330	28.50	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
45	20250221	131106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	5	2	0.30	69293213	40341	82.81	1689	1760	1654	2195	1183	1689	1717.69	0.82	-3083	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	500	6.52	0.71	12	0.14	260.00	2383.00	4495	20240208	-62.31	1330	20241210	27.37	1784	-5.04	20250116	1520	11.45	20250102	4190	-59.57	20240228	1330	27.37	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
46	20250221	121108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	18	2	1.07	59138710	34391	70.59	1689	1760	1654	2195	1183	1689	1719.60	0.82	-826	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	503	6.57	0.72	12	0.12	260.00	2383.00	4495	20240208	-62.02	1330	20241210	28.35	1784	-4.32	20250116	1520	12.30	20250102	4190	-59.26	20240228	1330	28.35	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
47	20250221	111103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1718	29	2	1.72	57318378	33323	68.40	1689	1760	1654	2195	1183	1689	1720.08	0.82	-252	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	507	6.61	0.72	12	0.11	260.00	2383.00	4495	20240208	-61.78	1330	20241210	29.17	1784	-3.70	20250116	1520	13.03	20250102	4190	-59.00	20240228	1330	29.17	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
48	20250221	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1722	33	2	1.95	52600430	30571	62.75	1689	1760	1654	2195	1183	1689	1720.60	0.82	644	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	508	6.62	0.72	12	0.10	260.00	2383.00	4495	20240208	-61.69	1330	20241210	29.47	1784	-3.48	20250116	1520	13.29	20250102	4190	-58.90	20240228	1330	29.47	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
49	20250221	091108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-19	5	-1.12	2969158	1774	3.64	1689	1689	1654	2195	1183	1689	1673.71	0.82	280	1745	1717	1691	1663	1637	1704	1650	29	506	100	1010	1	1	29490202	492	6.42	0.70	12	0.01	260.00	2383.00	4495	20240208	-62.85	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4190	-60.14	20240228	1330	25.56	20241210	3.04	N	271830	100	29 억	241765	N	N	N	N
50	20250220	161057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	-19	5	-1.11	81656704	48716	90.28	1719	1719	1665	2220	1196	1708	1676.17	0.83	-3614	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	498	6.50	0.71	12	0.17	260.00	2383.00	4695	20240207	-64.03	1330	20241210	26.99	1784	-5.33	20250116	1520	11.12	20250102	4190	-59.69	20240228	1330	26.99	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
51	20250220	151103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-18	5	-1.05	78414419	46797	86.72	1719	1719	1665	2220	1196	1708	1675.63	0.83	-3261	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	498	6.50	0.71	12	0.16	260.00	2383.00	4695	20240207	-64.00	1330	20241210	27.07	1784	-5.27	20250116	1520	11.18	20250102	4190	-59.67	20240228	1330	27.07	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
52	20250220	141103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-30	5	-1.76	59844173	35711	66.18	1719	1719	1665	2220	1196	1708	1675.79	0.83	-1166	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	495	6.45	0.70	12	0.12	260.00	2383.00	4695	20240207	-64.26	1330	20241210	26.17	1784	-5.94	20250116	1520	10.39	20250102	4190	-59.95	20240228	1330	26.17	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
53	20250220	131059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-32	5	-1.87	56526520	33722	62.49	1719	1719	1666	2220	1196	1708	1676.25	0.83	-998	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	494	6.45	0.70	12	0.11	260.00	2383.00	4695	20240207	-64.30	1330	20241210	26.02	1784	-6.05	20250116	1520	10.26	20250102	4190	-60.00	20240228	1330	26.02	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
54	20250220	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-38	5	-2.22	33783239	20082	37.21	1719	1719	1668	2220	1196	1708	1682.26	0.83	-906	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	492	6.42	0.70	12	0.07	260.00	2383.00	4695	20240207	-64.43	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4190	-60.14	20240228	1330	25.56	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
55	20250220	111100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	-29	5	-1.70	28951434	17187	31.85	1719	1719	1669	2220	1196	1708	1684.50	0.83	-910	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	495	6.46	0.70	12	0.06	260.00	2383.00	4695	20240207	-64.24	1330	20241210	26.24	1784	-5.89	20250116	1520	10.46	20250102	4190	-59.93	20240228	1330	26.24	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
56	20250220	101101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	-17	5	-1.00	18773723	11114	20.60	1719	1719	1682	2220	1196	1708	1689.20	0.83	-1178	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	499	6.50	0.71	12	0.04	260.00	2383.00	4695	20240207	-63.98	1330	20241210	27.14	1784	-5.21	20250116	1520	11.25	20250102	4190	-59.64	20240228	1330	27.14	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
57	20250220	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	0	3	0.00	666119	390	0.72	1719	1719	1698	2220	1196	1708	1708.00	0.83	-361	1742	1725	1703	1686	1664	1733	1694	29	512	100	1020	1	1	29490202	504	6.57	0.72	12	0.00	260.00	2383.00	4695	20240207	-63.62	1330	20241210	28.42	1784	-4.26	20250116	1520	12.37	20250102	4190	-59.24	20240228	1330	28.42	20241210	3.04	N	271830	100	29 억	245367	N	N	N	N
58	20250219	161056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	22	2	1.30	91720670	53946	405.76	1689	1720	1681	2190	1181	1686	1700.21	0.83	-91	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	504	6.57	0.72	12	0.18	260.00	2383.00	4695	20240207	-63.62	1330	20241210	28.42	1784	-4.26	20250116	1520	12.37	20250102	4190	-59.24	20240228	1330	28.42	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
59	20250219	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	22	2	1.30	84760663	49866	375.07	1689	1720	1681	2190	1181	1686	1699.77	0.83	20	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	504	6.57	0.72	12	0.17	260.00	2383.00	4695	20240207	-63.62	1330	20241210	28.42	1784	-4.26	20250116	1520	12.37	20250102	4190	-59.24	20240228	1330	28.42	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
60	20250219	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	19	2	1.13	52959343	31196	234.64	1689	1720	1681	2190	1181	1686	1697.63	0.83	-264	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	503	6.56	0.72	12	0.11	260.00	2383.00	4695	20240207	-63.68	1330	20241210	28.20	1784	-4.43	20250116	1520	12.17	20250102	4190	-59.31	20240228	1330	28.20	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
61	20250219	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	12	2	0.71	46030051	27119	203.98	1689	1720	1681	2190	1181	1686	1697.34	0.83	-264	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	501	6.53	0.71	12	0.09	260.00	2383.00	4695	20240207	-63.83	1330	20241210	27.67	1784	-4.82	20250116	1520	11.71	20250102	4190	-59.47	20240228	1330	27.67	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
62	20250219	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	12	2	0.71	40406585	23807	179.07	1689	1720	1681	2190	1181	1686	1697.26	0.83	-264	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	501	6.53	0.71	12	0.08	260.00	2383.00	4695	20240207	-63.83	1330	20241210	27.67	1784	-4.82	20250116	1520	11.71	20250102	4190	-59.47	20240228	1330	27.67	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
63	20250219	111057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	12	2	0.71	12485944	7362	55.37	1689	1720	1681	2190	1181	1686	1696.00	0.83	203	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	501	6.53	0.71	12	0.02	260.00	2383.00	4695	20240207	-63.83	1330	20241210	27.67	1784	-4.82	20250116	1520	11.71	20250102	4190	-59.47	20240228	1330	27.67	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
64	20250219	101057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	14	2	0.83	5952915	3512	26.42	1689	1720	1681	2190	1181	1686	1695.02	0.83	327	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	501	6.54	0.71	12	0.01	260.00	2383.00	4695	20240207	-63.79	1330	20241210	27.82	1784	-4.71	20250116	1520	11.84	20250102	4190	-59.43	20240228	1330	27.82	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
65	20250219	091059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	22	2	1.30	2136756	1259	9.47	1689	1720	1681	2190	1181	1686	1697.19	0.83	-330	1713	1699	1681	1667	1649	1690	1658	29	504	100	1010	1	1	29490202	504	6.57	0.72	12	0.00	260.00	2383.00	4695	20240207	-63.62	1330	20241210	28.42	1784	-4.26	20250116	1520	12.37	20250102	4190	-59.24	20240228	1330	28.42	20241210	3.05	N	271830	100	29 억	245458	N	N	N	N
66	20250218	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	4	2	0.24	22361212	13295	45.58	1689	1695	1663	2185	1178	1682	1681.92	0.72	-83	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	497	6.48	0.71	12	0.05	260.00	2383.00	5440	20240205	-69.01	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
67	20250218	151054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	2	2	0.12	20444380	12158	41.68	1689	1695	1663	2185	1178	1682	1681.56	0.72	30	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	497	6.48	0.71	12	0.04	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	4190	-59.81	20240228	1330	26.62	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
68	20250218	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1677	-5	5	-0.30	19799500	11775	40.37	1689	1695	1663	2185	1178	1682	1681.49	0.72	17	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	495	6.45	0.70	12	0.04	260.00	2383.00	5440	20240205	-69.17	1330	20241210	26.09	1784	-6.00	20250116	1520	10.33	20250102	4190	-59.98	20240228	1330	26.09	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
69	20250218	131053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	4	2	0.24	17113196	10177	34.89	1689	1695	1663	2185	1178	1682	1681.56	0.72	-113	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	497	6.48	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.01	1330	20241210	26.77	1784	-5.49	20250116	1520	10.92	20250102	4190	-59.76	20240228	1330	26.77	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
70	20250218	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	2	2	0.12	16199721	9634	33.03	1689	1695	1663	2185	1178	1682	1681.52	0.72	-125	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	497	6.48	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	4190	-59.81	20240228	1330	26.62	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
71	20250218	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	0	3	0.00	13842883	8233	28.23	1689	1695	1663	2185	1178	1682	1681.39	0.72	-135	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	496	6.47	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1784	-5.72	20250116	1520	10.66	20250102	4190	-59.86	20240228	1330	26.47	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
72	20250218	101052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	0	3	0.00	2688015	1599	5.48	1689	1695	1663	2185	1178	1682	1681.06	0.72	-237	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	496	6.47	0.71	12	0.01	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1784	-5.72	20250116	1520	10.66	20250102	4190	-59.86	20240228	1330	26.47	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
73	20250218	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	1	2	0.06	1440323	857	2.94	1689	1695	1663	2185	1178	1682	1680.66	0.72	-140	1706	1694	1678	1666	1650	1700	1672	29	503	100	1000	1	1	29490202	496	6.47	0.71	12	0.00	260.00	2383.00	5440	20240205	-69.06	1330	20241210	26.54	1784	-5.66	20250116	1520	10.72	20250102	4190	-59.83	20240228	1330	26.54	20241210	3.08	N	271830	100	29 억	212541	N	N	N	N
74	20250217	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	12	2	0.72	48847918	29149	51.15	1674	1690	1662	2170	1169	1670	1675.75	0.72	-515	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	496	6.47	0.71	12	0.10	260.00	2383.00	5440	20240205	-69.08	1330	20241210	26.47	1784	-5.72	20250116	1520	10.66	20250102	4190	-59.86	20240228	1330	26.47	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
75	20250217	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	13	2	0.78	37132957	22186	38.93	1674	1690	1662	2170	1169	1670	1673.71	0.72	-495	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	496	6.47	0.71	12	0.08	260.00	2383.00	5440	20240205	-69.06	1330	20241210	26.54	1784	-5.66	20250116	1520	10.72	20250102	4190	-59.83	20240228	1330	26.54	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
76	20250217	141049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	18	2	1.08	29963194	17912	31.43	1674	1690	1662	2170	1169	1670	1672.80	0.72	-275	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	498	6.49	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.97	1330	20241210	26.92	1784	-5.38	20250116	1520	11.05	20250102	4190	-59.71	20240228	1330	26.92	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
77	20250217	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	9	2	0.54	23639131	14146	24.82	1674	1679	1662	2170	1169	1670	1671.08	0.72	-456	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	495	6.46	0.70	12	0.05	260.00	2383.00	5440	20240205	-69.14	1330	20241210	26.24	1784	-5.89	20250116	1520	10.46	20250102	4190	-59.93	20240228	1330	26.24	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
78	20250217	121054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1677	7	2	0.42	20726110	12408	21.77	1674	1677	1662	2170	1169	1670	1670.38	0.72	-364	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	495	6.45	0.70	12	0.04	260.00	2383.00	5440	20240205	-69.17	1330	20241210	26.09	1784	-6.00	20250116	1520	10.33	20250102	4190	-59.98	20240228	1330	26.09	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
79	20250217	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1677	7	2	0.42	19720360	11808	20.72	1674	1677	1662	2170	1169	1670	1670.08	0.72	-370	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	495	6.45	0.70	12	0.04	260.00	2383.00	5440	20240205	-69.17	1330	20241210	26.09	1784	-6.00	20250116	1520	10.33	20250102	4190	-59.98	20240228	1330	26.09	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
80	20250217	101049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	0	3	0.00	6604530	3957	6.94	1674	1674	1662	2170	1169	1670	1669.08	0.72	-346	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	492	6.42	0.70	12	0.01	260.00	2383.00	5440	20240205	-69.30	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4190	-60.14	20240228	1330	25.56	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
81	20250217	091051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	-8	5	-0.48	664291	398	0.70	1674	1674	1662	2170	1169	1670	1669.07	0.72	-134	1714	1692	1678	1656	1642	1685	1649	29	500	100	1000	1	1	29490202	490	6.39	0.70	12	0.00	260.00	2383.00	5440	20240205	-69.45	1330	20241210	24.96	1784	-6.84	20250116	1520	9.34	20250102	4190	-60.33	20240228	1330	24.96	20241210	3.10	N	271830	100	29 억	213056	N	N	N	N
82	20250214	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-25	5	-1.47	95237670	56982	256.46	1700	1700	1664	2200	1187	1695	1671.34	0.73	-1167	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	492	6.42	0.70	12	0.19	260.00	2383.00	5440	20240205	-69.30	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4440	-62.39	20240215	1330	25.56	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
83	20250214	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-25	5	-1.47	92913379	55589	250.19	1700	1700	1664	2200	1187	1695	1671.43	0.73	-999	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	492	6.42	0.70	12	0.19	260.00	2383.00	5440	20240205	-69.30	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4440	-62.39	20240215	1330	25.56	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
84	20250214	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-25	5	-1.47	73217963	43780	197.04	1700	1700	1665	2200	1187	1695	1672.41	0.73	-317	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	492	6.42	0.70	12	0.15	260.00	2383.00	5440	20240205	-69.30	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4440	-62.39	20240215	1330	25.56	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
85	20250214	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-19	5	-1.12	60585925	36224	163.03	1700	1700	1665	2200	1187	1695	1672.54	0.73	-311	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	494	6.45	0.70	12	0.12	260.00	2383.00	5440	20240205	-69.19	1330	20241210	26.02	1784	-6.05	20250116	1520	10.26	20250102	4440	-62.25	20240215	1330	26.02	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
86	20250214	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-19	5	-1.12	54064456	32329	145.50	1700	1700	1665	2200	1187	1695	1672.32	0.73	-287	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	494	6.45	0.70	12	0.11	260.00	2383.00	5440	20240205	-69.19	1330	20241210	26.02	1784	-6.05	20250116	1520	10.26	20250102	4440	-62.25	20240215	1330	26.02	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
87	20250214	111040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1666	-29	5	-1.71	50473587	30176	135.81	1700	1700	1666	2200	1187	1695	1672.64	0.73	-254	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	491	6.41	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.38	1330	20241210	25.26	1784	-6.61	20250116	1520	9.61	20250102	4440	-62.48	20240215	1330	25.26	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
88	20250214	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-25	5	-1.47	40782222	24369	109.68	1700	1700	1669	2200	1187	1695	1673.53	0.73	-191	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	492	6.42	0.70	12	0.08	260.00	2383.00	5440	20240205	-69.30	1330	20241210	25.56	1784	-6.39	20250116	1520	9.87	20250102	4440	-62.39	20240215	1330	25.56	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
89	20250214	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1683	-12	5	-0.71	19793286	11826	53.22	1700	1700	1671	2200	1187	1695	1673.71	0.73	-42	1717	1706	1684	1673	1651	1711	1678	29	505	100	1010	1	1	29490202	496	6.47	0.71	12	0.04	260.00	2383.00	5440	20240205	-69.06	1330	20241210	26.54	1784	-5.66	20250116	1520	10.72	20250102	4440	-62.09	20240215	1330	26.54	20241210	3.06	N	271830	100	29 억	214223	N	N	N	N
90	20250213	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	16	2	0.95	37350791	22215	70.65	1677	1695	1662	2180	1176	1679	1681.33	0.73	-1737	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	500	6.52	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	4440	-61.82	20240215	1330	27.44	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
91	20250213	151036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1687	8	2	0.48	28137194	16767	53.32	1677	1690	1662	2180	1176	1679	1678.13	0.73	-1675	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	497	6.49	0.71	12	0.06	260.00	2383.00	5440	20240205	-68.99	1330	20241210	26.84	1784	-5.44	20250116	1520	10.99	20250102	4440	-62.00	20240215	1330	26.84	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
92	20250213	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	9	2	0.54	23792842	14182	45.10	1677	1690	1662	2180	1176	1679	1677.68	0.73	-1666	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	498	6.49	0.71	12	0.05	260.00	2383.00	5440	20240205	-68.97	1330	20241210	26.92	1784	-5.38	20250116	1520	11.05	20250102	4440	-61.98	20240215	1330	26.92	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
93	20250213	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	2	2	0.12	21899698	13060	41.53	1677	1690	1662	2180	1176	1679	1676.85	0.73	-1661	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	496	6.47	0.71	12	0.04	260.00	2383.00	5440	20240205	-69.10	1330	20241210	26.39	1784	-5.77	20250116	1520	10.59	20250102	4440	-62.14	20240215	1330	26.39	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
94	20250213	121032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	2	2	0.12	16854233	10066	32.01	1677	1690	1662	2180	1176	1679	1674.37	0.73	-1082	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	496	6.47	0.71	12	0.03	260.00	2383.00	5440	20240205	-69.10	1330	20241210	26.39	1784	-5.77	20250116	1520	10.59	20250102	4440	-62.14	20240215	1330	26.39	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
95	20250213	111032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	1	2	0.06	16491156	9850	31.33	1677	1690	1662	2180	1176	1679	1674.23	0.73	-1081	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	495	6.46	0.70	12	0.03	260.00	2383.00	5440	20240205	-69.12	1330	20241210	26.32	1784	-5.83	20250116	1520	10.53	20250102	4440	-62.16	20240215	1330	26.32	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
96	20250213	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-1	5	-0.06	9262298	5545	17.63	1677	1690	1662	2180	1176	1679	1670.39	0.73	-139	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	495	6.45	0.70	12	0.02	260.00	2383.00	5440	20240205	-69.15	1330	20241210	26.17	1784	-5.94	20250116	1520	10.39	20250102	4440	-62.21	20240215	1330	26.17	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
97	20250213	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1689	10	2	0.60	1335646	796	2.53	1677	1690	1677	2180	1176	1679	1677.95	0.73	257	1726	1702	1671	1647	1616	1687	1632	29	501	100	1000	1	1	29490202	498	6.50	0.71	12	0.00	260.00	2383.00	5440	20240205	-68.95	1330	20241210	26.99	1784	-5.33	20250116	1520	11.12	20250102	4440	-61.96	20240215	1330	26.99	20241210	3.04	N	271830	100	29 억	215960	N	N	N	N
98	20250212	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	-27	5	-1.58	52581646	31443	29.70	1681	1695	1640	2215	1195	1706	1672.23	0.74	-3176	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	495	6.46	0.70	12	0.11	260.00	2383.00	5440	20240205	-69.14	1330	20241210	26.24	1784	-5.89	20250116	1520	10.46	20250102	4440	-62.18	20240215	1330	26.24	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
99	20250212	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-26	5	-1.52	51249145	30649	28.95	1681	1695	1640	2215	1195	1706	1672.13	0.74	-3171	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	495	6.46	0.70	12	0.10	260.00	2383.00	5440	20240205	-69.12	1330	20241210	26.32	1784	-5.83	20250116	1520	10.53	20250102	4440	-62.16	20240215	1330	26.32	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
100	20250212	141026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1684	-22	5	-1.29	47331078	28316	26.74	1681	1695	1640	2215	1195	1706	1671.53	0.74	-2284	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	497	6.48	0.71	12	0.10	260.00	2383.00	5440	20240205	-69.04	1330	20241210	26.62	1784	-5.61	20250116	1520	10.79	20250102	4440	-62.07	20240215	1330	26.62	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
101	20250212	131029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	-13	5	-0.76	37402376	22397	21.15	1681	1695	1640	2215	1195	1706	1669.97	0.74	-1311	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	499	6.51	0.71	12	0.08	260.00	2383.00	5440	20240205	-68.88	1330	20241210	27.29	1784	-5.10	20250116	1520	11.38	20250102	4440	-61.87	20240215	1330	27.29	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
102	20250212	121025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	-34	5	-1.99	33492710	20070	18.96	1681	1695	1640	2215	1195	1706	1668.79	0.74	-674	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	493	6.43	0.70	12	0.07	260.00	2383.00	5440	20240205	-69.26	1330	20241210	25.71	1784	-6.28	20250116	1520	10.00	20250102	4440	-62.34	20240215	1330	25.71	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
103	20250212	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	-34	5	-1.99	32537927	19499	18.42	1681	1695	1640	2215	1195	1706	1668.70	0.74	-640	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	493	6.43	0.70	12	0.07	260.00	2383.00	5440	20240205	-69.26	1330	20241210	25.71	1784	-6.28	20250116	1520	10.00	20250102	4440	-62.34	20240215	1330	25.71	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
104	20250212	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-32	5	-1.88	29083180	17422	16.45	1681	1695	1640	2215	1195	1706	1669.34	0.74	-650	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	494	6.44	0.70	12	0.06	260.00	2383.00	5440	20240205	-69.23	1330	20241210	25.86	1784	-6.17	20250116	1520	10.13	20250102	4440	-62.30	20240215	1330	25.86	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
105	20250212	090947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-42	5	-2.46	10573196	6336	5.98	1681	1695	1640	2215	1195	1706	1668.75	0.74	-320	1777	1741	1678	1642	1579	1759	1660	29	509	100	1020	1	1	29490202	491	6.40	0.70	12	0.02	260.00	2383.00	5440	20240205	-69.41	1330	20241210	25.11	1784	-6.73	20250116	1520	9.47	20250102	4440	-62.52	20240215	1330	25.11	20241210	3.03	N	271830	100	29 억	218706	N	N	N	N
106	20250211	161028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1706	68	2	4.15	178483486	105861	812.88	1635	1714	1615	2125	1147	1638	1685.95	0.73	4205	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	503	6.56	0.72	12	0.36	260.00	2383.00	5440	20240205	-68.64	1330	20241210	28.27	1784	-4.37	20250116	1520	12.24	20250102	4440	-61.58	20240215	1330	28.27	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
107	20250211	151028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	70	2	4.27	171565203	101805	781.73	1635	1714	1615	2125	1147	1638	1685.23	0.73	4725	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	504	6.57	0.72	12	0.35	260.00	2383.00	5440	20240205	-68.60	1330	20241210	28.42	1784	-4.26	20250116	1520	12.37	20250102	4440	-61.53	20240215	1330	28.42	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
108	20250211	141027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	57	2	3.48	113566037	67714	519.96	1635	1714	1615	2125	1147	1638	1677.14	0.73	1711	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	500	6.52	0.71	12	0.23	260.00	2383.00	5440	20240205	-68.84	1330	20241210	27.44	1784	-4.99	20250116	1520	11.51	20250102	4440	-61.82	20240215	1330	27.44	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
109	20250211	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	54	2	3.30	106790353	63710	489.21	1635	1714	1615	2125	1147	1638	1676.19	0.73	1743	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	499	6.51	0.71	12	0.22	260.00	2383.00	5440	20240205	-68.90	1330	20241210	27.22	1784	-5.16	20250116	1520	11.32	20250102	4440	-61.89	20240215	1330	27.22	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
110	20250211	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1681	43	2	2.63	87451532	52218	400.97	1635	1714	1615	2125	1147	1638	1674.74	0.73	1569	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	496	6.47	0.71	12	0.18	260.00	2383.00	5440	20240205	-69.10	1330	20241210	26.39	1784	-5.77	20250116	1520	10.59	20250102	4440	-62.14	20240215	1330	26.39	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
111	20250211	111027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	36	2	2.20	71802572	42891	329.35	1635	1714	1615	2125	1147	1638	1674.07	0.73	-17	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	494	6.44	0.70	12	0.15	260.00	2383.00	5440	20240205	-69.23	1330	20241210	25.86	1784	-6.17	20250116	1520	10.13	20250102	4440	-62.30	20240215	1330	25.86	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
112	20250211	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	38	2	2.32	70900485	42352	325.21	1635	1714	1615	2125	1147	1638	1674.08	0.73	-51	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	494	6.45	0.70	12	0.14	260.00	2383.00	5440	20240205	-69.19	1330	20241210	26.02	1784	-6.05	20250116	1520	10.26	20250102	4440	-62.25	20240215	1330	26.02	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
113	20250211	091032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1644	6	2	0.37	2852447	1753	13.46	1635	1650	1615	2125	1147	1638	1627.18	0.73	-222	1656	1646	1638	1628	1620	1643	1625	29	487	100	980	1	1	29490202	485	6.32	0.69	12	0.01	260.00	2383.00	5440	20240205	-69.78	1330	20241210	23.61	1784	-7.85	20250116	1520	8.16	20250102	4440	-62.97	20240215	1330	23.61	20241210	3.05	N	271830	100	29 억	214931	N	N	N	N
114	20250210	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1638	-9	5	-0.55	21309195	13013	44.07	1647	1648	1630	2140	1153	1647	1637.47	0.74	-2440	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	483	6.30	0.69	12	0.04	260.00	2383.00	5440	20240205	-69.89	1330	20241210	23.16	1784	-8.18	20250116	1520	7.76	20250102	4440	-63.11	20240215	1330	23.16	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
115	20250210	151021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1638	-9	5	-0.55	19722843	12045	40.80	1647	1648	1630	2140	1153	1647	1637.43	0.74	-2388	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	483	6.30	0.69	12	0.04	260.00	2383.00	5440	20240205	-69.89	1330	20241210	23.16	1784	-8.18	20250116	1520	7.76	20250102	4440	-63.11	20240215	1330	23.16	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
116	20250210	141019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	-12	5	-0.73	17862900	10910	36.95	1647	1648	1630	2140	1153	1647	1637.30	0.74	-2030	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	482	6.29	0.69	12	0.04	260.00	2383.00	5440	20240205	-69.94	1330	20241210	22.93	1784	-8.35	20250116	1520	7.57	20250102	4440	-63.18	20240215	1330	22.93	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
117	20250210	131023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1641	-6	5	-0.36	10691986	6520	22.08	1647	1648	1632	2140	1153	1647	1639.88	0.74	-1877	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	484	6.31	0.69	12	0.02	260.00	2383.00	5440	20240205	-69.83	1330	20241210	23.38	1784	-8.02	20250116	1520	7.96	20250102	4440	-63.04	20240215	1330	23.38	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
118	20250210	121018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-5	5	-0.30	8553790	5214	17.66	1647	1648	1632	2140	1153	1647	1640.54	0.74	-1733	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	484	6.32	0.69	12	0.02	260.00	2383.00	5440	20240205	-69.82	1330	20241210	23.46	1784	-7.96	20250116	1520	8.03	20250102	4440	-63.02	20240215	1330	23.46	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
119	20250210	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-5	5	-0.30	6265856	3820	12.94	1647	1648	1632	2140	1153	1647	1640.28	0.74	-1638	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	484	6.32	0.69	12	0.01	260.00	2383.00	5440	20240205	-69.82	1330	20241210	23.46	1784	-7.96	20250116	1520	8.03	20250102	4440	-63.02	20240215	1330	23.46	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
120	20250210	101013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	-5	5	-0.30	4359526	2657	9.00	1647	1648	1632	2140	1153	1647	1640.77	0.74	-1528	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	484	6.32	0.69	12	0.01	260.00	2383.00	5440	20240205	-69.82	1330	20241210	23.46	1784	-7.96	20250116	1520	8.03	20250102	4440	-63.02	20240215	1330	23.46	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
121	20250210	091011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1648	1	2	0.06	1725694	1048	3.55	1647	1648	1640	2140	1153	1647	1646.65	0.74	-760	1670	1658	1635	1623	1600	1664	1629	29	493	100	980	1	1	29490202	486	6.34	0.69	12	0.00	260.00	2383.00	5440	20240205	-69.71	1330	20241210	23.91	1784	-7.62	20250116	1520	8.42	20250102	4440	-62.88	20240215	1330	23.91	20241210	3.09	N	271830	100	29 억	217371	N	N	N	N
122	20250207	161001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1647	21	2	1.29	47789534	29508	81.53	1626	1647	1612	2110	1139	1626	1619.51	0.73	885	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	486	6.33	0.69	12	0.10	260.00	2383.00	5440	20240205	-69.72	1330	20241210	23.83	1784	-7.68	20250116	1520	8.36	20250102	4695	-64.92	20240207	1330	23.83	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
123	20250207	151004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1629	3	2	0.18	43104440	26641	73.61	1626	1629	1612	2110	1139	1626	1617.97	0.73	609	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	480	6.27	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.06	1330	20241210	22.48	1784	-8.69	20250116	1520	7.17	20250102	4695	-65.30	20240207	1330	22.48	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
124	20250207	141004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	-6	5	-0.37	25305918	15630	43.19	1626	1629	1612	2110	1139	1626	1619.06	0.73	-910	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	478	6.23	0.68	12	0.05	260.00	2383.00	5440	20240205	-70.22	1330	20241210	21.80	1784	-9.19	20250116	1520	6.58	20250102	4695	-65.50	20240207	1330	21.80	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
125	20250207	131001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	-6	5	-0.37	23454015	14487	40.03	1626	1629	1612	2110	1139	1626	1618.97	0.73	-1041	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	478	6.23	0.68	12	0.05	260.00	2383.00	5440	20240205	-70.22	1330	20241210	21.80	1784	-9.19	20250116	1520	6.58	20250102	4695	-65.50	20240207	1330	21.80	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
126	20250207	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	-7	5	-0.43	9269524	5715	15.79	1626	1629	1612	2110	1139	1626	1621.96	0.73	-1028	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	477	6.23	0.68	12	0.02	260.00	2383.00	5440	20240205	-70.24	1330	20241210	21.73	1784	-9.25	20250116	1520	6.51	20250102	4695	-65.52	20240207	1330	21.73	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
127	20250207	110958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	-6	5	-0.37	6689673	4125	11.40	1626	1629	1612	2110	1139	1626	1621.74	0.73	-1010	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	478	6.23	0.68	12	0.01	260.00	2383.00	5440	20240205	-70.22	1330	20241210	21.80	1784	-9.19	20250116	1520	6.58	20250102	4695	-65.50	20240207	1330	21.80	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
128	20250207	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1624	-2	5	-0.12	3433103	2115	5.84	1626	1629	1612	2110	1139	1626	1623.22	0.73	-1010	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	479	6.25	0.68	12	0.01	260.00	2383.00	5440	20240205	-70.15	1330	20241210	22.11	1784	-8.97	20250116	1520	6.84	20250102	4695	-65.41	20240207	1330	22.11	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
129	20250207	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1629	3	2	0.18	1178790	728	2.01	1626	1629	1612	2110	1139	1626	1619.22	0.73	-716	1670	1648	1613	1591	1556	1659	1602	29	484	100	970	1	1	29490202	480	6.27	0.68	12	0.00	260.00	2383.00	5440	20240205	-70.06	1330	20241210	22.48	1784	-8.69	20250116	1520	7.17	20250102	4695	-65.30	20240207	1330	22.48	20241210	3.04	N	271830	100	29 억	216486	N	N	N	N
130	20250206	160937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	16	2	0.99	58250832	36193	79.73	1620	1635	1578	2090	1127	1610	1609.44	0.73	1614	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	480	6.25	0.68	12	0.12	260.00	2383.00	5440	20240205	-70.11	1330	20241210	22.26	1784	-8.86	20250116	1520	6.97	20250102	4695	-65.37	20240207	1330	22.26	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
131	20250206	150941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1614	4	2	0.25	56938305	35384	77.95	1620	1635	1578	2090	1127	1610	1609.15	0.73	1895	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	476	6.21	0.68	12	0.12	260.00	2383.00	5440	20240205	-70.33	1330	20241210	21.35	1784	-9.53	20250116	1520	6.18	20250102	4695	-65.62	20240207	1330	21.35	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
132	20250206	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1617	7	2	0.43	42681420	26570	58.53	1620	1635	1578	2090	1127	1610	1606.38	0.73	1853	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	477	6.22	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.28	1330	20241210	21.58	1784	-9.36	20250116	1520	6.38	20250102	4695	-65.56	20240207	1330	21.58	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
133	20250206	130938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1626	16	2	0.99	41394427	25777	56.79	1620	1635	1578	2090	1127	1610	1605.87	0.73	1802	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	480	6.25	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.11	1330	20241210	22.26	1784	-8.86	20250116	1520	6.97	20250102	4695	-65.37	20240207	1330	22.26	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
134	20250206	120935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1614	4	2	0.25	37211114	23188	51.08	1620	1635	1578	2090	1127	1610	1604.76	0.73	1464	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	476	6.21	0.68	12	0.08	260.00	2383.00	5440	20240205	-70.33	1330	20241210	21.35	1784	-9.53	20250116	1520	6.18	20250102	4695	-65.62	20240207	1330	21.35	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
135	20250206	110931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	0	3	0.00	30393822	18951	41.75	1620	1635	1578	2090	1127	1610	1603.81	0.73	1253	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	475	6.19	0.68	12	0.06	260.00	2383.00	5440	20240205	-70.40	1330	20241210	21.05	1784	-9.75	20250116	1520	5.92	20250102	4695	-65.71	20240207	1330	21.05	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
136	20250206	100931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1611	1	2	0.06	13100815	8204	18.07	1620	1635	1578	2090	1127	1610	1596.88	0.73	700	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	475	6.20	0.68	12	0.03	260.00	2383.00	5440	20240205	-70.39	1330	20241210	21.13	1784	-9.70	20250116	1520	5.99	20250102	4695	-65.69	20240207	1330	21.13	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
137	20250206	090942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	-15	5	-0.93	8030215	5047	11.12	1620	1635	1578	2090	1127	1610	1591.09	0.73	893	1642	1626	1602	1586	1562	1634	1594	29	480	100	960	1	1	29490202	470	6.13	0.67	12	0.02	260.00	2383.00	5440	20240205	-70.68	1330	20241210	19.92	1784	-10.59	20250116	1520	4.93	20250102	4695	-66.03	20240207	1330	19.92	20241210	3.06	N	271830	100	29 억	214872	N	N	N	N
138	20250205	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	1	2	0.06	72513204	45358	129.37	1580	1618	1578	2090	1127	1609	1598.68	0.73	-195	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	475	6.19	0.68	12	0.15	260.00	2383.00	5440	20240205	-70.40	1330	20241210	21.05	1784	-9.75	20250116	1520	5.92	20250102	5440	-70.40	20240205	1330	21.05	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
139	20250205	150931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1614	5	2	0.31	71610921	44798	127.77	1580	1618	1578	2090	1127	1609	1598.53	0.73	-481	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	476	6.21	0.68	12	0.15	260.00	2383.00	5440	20240205	-70.33	1330	20241210	21.35	1784	-9.53	20250116	1520	6.18	20250102	5440	-70.33	20240205	1330	21.35	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
140	20250205	140930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1615	6	2	0.37	68457139	42838	122.18	1580	1618	1578	2090	1127	1609	1598.05	0.73	-728	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	476	6.21	0.68	12	0.15	260.00	2383.00	5440	20240205	-70.31	1330	20241210	21.43	1784	-9.47	20250116	1520	6.25	20250102	5440	-70.31	20240205	1330	21.43	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
141	20250205	130927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	7	2	0.44	67488195	42238	120.47	1580	1618	1578	2090	1127	1609	1597.81	0.73	-721	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	477	6.22	0.68	12	0.14	260.00	2383.00	5440	20240205	-70.29	1330	20241210	21.50	1784	-9.42	20250116	1520	6.32	20250102	5440	-70.29	20240205	1330	21.50	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
142	20250205	120932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	-9	5	-0.56	36745958	23081	65.83	1580	1617	1578	2090	1127	1609	1592.04	0.73	382	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	472	6.15	0.67	12	0.08	260.00	2383.00	5440	20240205	-70.59	1330	20241210	20.30	1784	-10.31	20250116	1520	5.26	20250102	5440	-70.59	20240205	1330	20.30	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
143	20250205	110927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	-25	5	-1.55	28154958	17647	50.33	1580	1617	1578	2090	1127	1609	1595.45	0.73	534	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	467	6.09	0.66	12	0.06	260.00	2383.00	5440	20240205	-70.88	1330	20241210	19.10	1784	-11.21	20250116	1520	4.21	20250102	5440	-70.88	20240205	1330	19.10	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
144	20250205	100939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	-8	5	-0.50	16810370	10547	30.08	1580	1617	1578	2090	1127	1609	1593.85	0.73	320	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	472	6.16	0.67	12	0.04	260.00	2383.00	5440	20240205	-70.57	1330	20241210	20.38	1784	-10.26	20250116	1520	5.33	20250102	5440	-70.57	20240205	1330	20.38	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
145	20250205	090943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	-4	5	-0.25	11365341	7166	20.44	1580	1617	1578	2090	1127	1609	1586.01	0.73	689	1701	1654	1603	1556	1505	1678	1580	29	481	100	960	1	1	29490202	473	6.17	0.67	12	0.02	260.00	2383.00	5440	20240205	-70.50	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	5440	-70.50	20240205	1330	20.68	20241210	3.13	N	271830	100	29 억	215067	N	N	N	N
146	20250204	160908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1609	57	2	3.67	51960194	32591	44.14	1552	1650	1552	2015	1087	1552	1594.31	0.73	-691	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	474	6.19	0.68	12	0.11	260.00	2383.00	5440	20240205	-70.42	1330	20241210	20.98	1784	-9.81	20250116	1520	5.86	20250102	5440	-70.42	20240205	1330	20.98	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
147	20250204	150920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	58	2	3.74	50806086	31870	43.16	1552	1650	1552	2015	1087	1552	1594.17	0.73	-695	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	475	6.19	0.68	12	0.11	260.00	2383.00	5440	20240205	-70.40	1330	20241210	21.05	1784	-9.75	20250116	1520	5.92	20250102	5440	-70.40	20240205	1330	21.05	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
148	20250204	140920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1621	69	2	4.45	47131307	29575	40.05	1552	1650	1552	2015	1087	1552	1593.62	0.73	-1765	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	478	6.23	0.68	12	0.10	260.00	2383.00	5440	20240205	-70.20	1330	20241210	21.88	1784	-9.14	20250116	1520	6.64	20250102	5440	-70.20	20240205	1330	21.88	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
149	20250204	130922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1625	73	2	4.70	44213753	27779	37.62	1552	1650	1552	2015	1087	1552	1591.63	0.73	-1863	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	479	6.25	0.68	12	0.09	260.00	2383.00	5440	20240205	-70.13	1330	20241210	22.18	1784	-8.91	20250116	1520	6.91	20250102	5440	-70.13	20240205	1330	22.18	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
150	20250204	120932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	83	2	5.35	43236174	27179	36.81	1552	1650	1552	2015	1087	1552	1590.79	0.73	-1664	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	482	6.29	0.69	12	0.09	260.00	2383.00	5440	20240205	-69.94	1330	20241210	22.93	1784	-8.35	20250116	1520	7.57	20250102	5440	-69.94	20240205	1330	22.93	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
151	20250204	110913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	98	2	6.31	39280917	24765	33.54	1552	1650	1552	2015	1087	1552	1586.15	0.73	74	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	487	6.35	0.69	12	0.08	260.00	2383.00	5440	20240205	-69.67	1330	20241210	24.06	1784	-7.51	20250116	1520	8.55	20250102	5440	-69.67	20240205	1330	24.06	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
152	20250204	100918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1556	4	2	0.26	5076727	3248	4.40	1552	1570	1552	2015	1087	1552	1563.03	0.73	-282	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	459	5.98	0.65	12	0.01	260.00	2383.00	5440	20240205	-71.40	1330	20241210	16.99	1784	-12.78	20250116	1520	2.37	20250102	5440	-71.40	20240205	1330	16.99	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N
153	20250204	090918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	18	2	1.16	538767	345	0.47	1552	1570	1552	2015	1087	1552	1561.64	0.73	-209	1684	1617	1582	1515	1480	1600	1498	29	463	100	930	1	1	29490202	463	6.04	0.66	12	0.00	260.00	2383.00	5440	20240205	-71.14	1330	20241210	18.05	1784	-12.00	20250116	1520	3.29	20250102	5440	-71.14	20240205	1330	18.05	20241210	3.14	N	271830	100	29 억	215538	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History