KissMeData/217820/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2580	-125	5	-4.62	336922570	128665	80.15	2705	2705	2580	3515	1895	2705	2618.55	0.53	-3290	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1224	-31.08	0.71	12	0.27	-83.00	3633.00	6620	20240219	-61.03	2030	20241210	27.09	3350	-22.99	20250221	2115	21.99	20250210	6140	-57.98	20240313	2030	27.09	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
3	20250228	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	-115	5	-4.25	317434285	121126	75.46	2705	2705	2580	3515	1895	2705	2620.63	0.53	-2187	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1229	-31.20	0.71	12	0.26	-83.00	3633.00	6620	20240219	-60.88	2030	20241210	27.59	3350	-22.69	20250221	2115	22.46	20250210	6140	-57.82	20240313	2030	27.59	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
4	20250228	141045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	-105	5	-3.88	281346335	107195	66.78	2705	2705	2590	3515	1895	2705	2624.55	0.53	-906	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1234	-31.33	0.72	12	0.23	-83.00	3633.00	6620	20240219	-60.73	2030	20241210	28.08	3350	-22.39	20250221	2115	22.93	20250210	6140	-57.65	20240313	2030	28.08	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
5	20250228	131039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	-95	5	-3.51	255116040	97087	60.48	2705	2705	2590	3515	1895	2705	2627.63	0.53	1841	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1239	-31.45	0.72	12	0.20	-83.00	3633.00	6620	20240219	-60.57	2030	20241210	28.57	3350	-22.09	20250221	2115	23.40	20250210	6140	-57.49	20240313	2030	28.57	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
6	20250228	121035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	-105	5	-3.88	215760470	81938	51.04	2705	2705	2590	3515	1895	2705	2633.13	0.53	925	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1234	-31.33	0.72	12	0.17	-83.00	3633.00	6620	20240219	-60.73	2030	20241210	28.08	3350	-22.39	20250221	2115	22.93	20250210	6140	-57.65	20240313	2030	28.08	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
7	20250228	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	-95	5	-3.51	167344645	63362	39.47	2705	2705	2590	3515	1895	2705	2640.99	0.53	-2830	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1239	-31.45	0.72	12	0.13	-83.00	3633.00	6620	20240219	-60.57	2030	20241210	28.57	3350	-22.09	20250221	2115	23.40	20250210	6140	-57.49	20240313	2030	28.57	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
8	20250228	101036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2655	-50	5	-1.85	84009230	31527	19.64	2705	2705	2645	3515	1895	2705	2664.55	0.53	3669	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1260	-31.99	0.73	12	0.07	-83.00	3633.00	6620	20240219	-59.89	2030	20241210	30.79	3350	-20.75	20250221	2115	25.53	20250210	6140	-56.76	20240313	2030	30.79	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
9	20250228	091040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2655	-50	5	-1.85	36862285	13798	8.60	2705	2705	2645	3515	1895	2705	2671.32	0.53	-250	2911	2807	2746	2642	2581	2777	2612	237	810	500	1890	5	1	47454559	1260	-31.99	0.73	12	0.03	-83.00	3633.00	6620	20240219	-59.89	2030	20241210	30.79	3350	-20.75	20250221	2115	25.53	20250210	6140	-56.76	20240313	2030	30.79	20241210	0.09	N	217820	500	237 억	250784	N	N	0	N	N
10	20250227	161028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2705	-105	5	-3.74	429321700	157460	100.65	2810	2850	2685	3650	1970	2810	2726.45	0.60	-32611	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1284	-32.59	0.74	12	0.33	-83.00	3633.00	6960	20240216	-61.14	2030	20241210	33.25	3350	-19.25	20250221	2115	27.90	20250210	6140	-55.94	20240313	2030	33.25	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
11	20250227	151029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-95	5	-3.38	377612905	138379	88.46	2810	2850	2685	3650	1970	2810	2728.83	0.60	-27695	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1288	-32.71	0.75	12	0.29	-83.00	3633.00	6960	20240216	-60.99	2030	20241210	33.74	3350	-18.96	20250221	2115	28.37	20250210	6140	-55.78	20240313	2030	33.74	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
12	20250227	141031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2700	-110	5	-3.91	328596235	120241	76.86	2810	2850	2685	3650	1970	2810	2732.81	0.60	-22293	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1281	-32.53	0.74	12	0.25	-83.00	3633.00	6960	20240216	-61.21	2030	20241210	33.00	3350	-19.40	20250221	2115	27.66	20250210	6140	-56.03	20240313	2030	33.00	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
13	20250227	131029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2705	-105	5	-3.74	306322380	111986	71.58	2810	2850	2685	3650	1970	2810	2735.36	0.60	-20101	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1284	-32.59	0.74	12	0.24	-83.00	3633.00	6960	20240216	-61.14	2030	20241210	33.25	3350	-19.25	20250221	2115	27.90	20250210	6140	-55.94	20240313	2030	33.25	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
14	20250227	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2710	-100	5	-3.56	273702720	99921	63.87	2810	2850	2685	3650	1970	2810	2739.19	0.60	-17073	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1286	-32.65	0.75	12	0.21	-83.00	3633.00	6960	20240216	-61.06	2030	20241210	33.50	3350	-19.10	20250221	2115	28.13	20250210	6140	-55.86	20240313	2030	33.50	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
15	20250227	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2700	-110	5	-3.91	223422610	81324	51.98	2810	2850	2695	3650	1970	2810	2747.31	0.60	-14902	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1281	-32.53	0.74	12	0.17	-83.00	3633.00	6960	20240216	-61.21	2030	20241210	33.00	3350	-19.40	20250221	2115	27.66	20250210	6140	-56.03	20240313	2030	33.00	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
16	20250227	101101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-75	5	-2.67	152583695	55177	35.27	2810	2850	2720	3650	1970	2810	2765.35	0.60	-5493	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1298	-32.95	0.75	12	0.12	-83.00	3633.00	6960	20240216	-60.70	2030	20241210	34.73	3350	-18.36	20250221	2115	29.31	20250210	6140	-55.46	20240313	2030	34.73	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
17	20250227	091109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	-40	5	-1.42	75343325	27029	17.28	2810	2850	2750	3650	1970	2810	2787.50	0.60	1609	2923	2866	2753	2696	2583	2895	2725	237	840	500	1960	5	1	47454559	1314	-33.37	0.76	12	0.06	-83.00	3633.00	6960	20240216	-60.20	2030	20241210	36.45	3350	-17.31	20250221	2115	30.97	20250210	6140	-54.89	20240313	2030	36.45	20241210	0.10	N	217820	500	237 억	282764	N	N	0	N	N
18	20250226	161028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2810	90	2	3.31	422427965	153981	80.17	2760	2810	2640	3535	1905	2720	2743.10	0.65	-24055	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1333	-33.86	0.77	12	0.32	-83.00	3633.00	7300	20240215	-61.51	2030	20241210	38.42	3350	-16.12	20250221	2115	32.86	20250210	6140	-54.23	20240226	2030	38.42	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
19	20250226	151033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2780	60	2	2.21	390905220	142700	74.30	2760	2800	2640	3535	1905	2720	2739.35	0.65	-22725	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1319	-33.49	0.77	12	0.30	-83.00	3633.00	7300	20240215	-61.92	2030	20241210	36.95	3350	-17.01	20250221	2115	31.44	20250210	6140	-54.72	20240226	2030	36.95	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
20	20250226	141031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2765	45	2	1.65	317743170	116362	60.59	2760	2785	2640	3535	1905	2720	2730.64	0.65	-20018	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1312	-33.31	0.76	12	0.25	-83.00	3633.00	7300	20240215	-62.12	2030	20241210	36.21	3350	-17.46	20250221	2115	30.73	20250210	6140	-54.97	20240226	2030	36.21	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
21	20250226	131028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	50	2	1.84	259405075	95277	49.61	2760	2780	2640	3535	1905	2720	2722.64	0.65	-7890	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1314	-33.37	0.76	12	0.20	-83.00	3633.00	7300	20240215	-62.05	2030	20241210	36.45	3350	-17.31	20250221	2115	30.97	20250210	6140	-54.89	20240226	2030	36.45	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
22	20250226	121029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	15	2	0.55	197892585	72914	37.96	2760	2760	2640	3535	1905	2720	2714.05	0.65	-12376	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1298	-32.95	0.75	12	0.15	-83.00	3633.00	7300	20240215	-62.53	2030	20241210	34.73	3350	-18.36	20250221	2115	29.31	20250210	6140	-55.46	20240226	2030	34.73	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
23	20250226	111027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2725	5	2	0.18	175486290	64725	33.70	2760	2760	2640	3535	1905	2720	2711.26	0.65	-15087	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1293	-32.83	0.75	12	0.14	-83.00	3633.00	7300	20240215	-62.67	2030	20241210	34.24	3350	-18.66	20250221	2115	28.84	20250210	6140	-55.62	20240226	2030	34.24	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
24	20250226	101026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2705	-15	5	-0.55	156354045	57721	30.05	2760	2760	2640	3535	1905	2720	2708.79	0.65	-14112	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1284	-32.59	0.74	12	0.12	-83.00	3633.00	7300	20240215	-62.95	2030	20241210	33.25	3350	-19.25	20250221	2115	27.90	20250210	6140	-55.94	20240226	2030	33.25	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
25	20250226	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	15	2	0.55	68653685	25545	13.30	2760	2760	2640	3535	1905	2720	2687.56	0.65	3592	2900	2810	2760	2670	2620	2785	2645	237	815	500	1900	5	1	47454559	1298	-32.95	0.75	12	0.05	-83.00	3633.00	7300	20240215	-62.53	2030	20241210	34.73	3350	-18.36	20250221	2115	29.31	20250210	6140	-55.46	20240226	2030	34.73	20241210	0.10	N	217820	500	237 억	307207	N	N	0	N	N
26	20250225	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2720	-85	5	-3.03	496026910	180142	26.66	2820	2850	2710	3645	1965	2805	2753.47	0.66	-7312	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1291	-32.77	0.75	12	0.38	-83.00	3633.00	7300	20240215	-62.74	2030	20241210	33.99	3350	-18.81	20250221	2115	28.61	20250210	6140	-55.70	20240226	2030	33.99	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
27	20250225	151021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	-90	5	-3.21	469158230	170277	25.20	2820	2850	2710	3645	1965	2805	2755.26	0.66	-7634	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1288	-32.71	0.75	12	0.36	-83.00	3633.00	7300	20240215	-62.81	2030	20241210	33.74	3350	-18.96	20250221	2115	28.37	20250210	6140	-55.78	20240226	2030	33.74	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
28	20250225	141019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2740	-65	5	-2.32	389619140	141054	20.87	2820	2850	2715	3645	1965	2805	2762.20	0.66	-7034	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1300	-33.01	0.75	12	0.30	-83.00	3633.00	7300	20240215	-62.47	2030	20241210	34.98	3350	-18.21	20250221	2115	29.55	20250210	6140	-55.37	20240226	2030	34.98	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
29	20250225	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2750	-55	5	-1.96	351453965	127109	18.81	2820	2850	2715	3645	1965	2805	2764.98	0.66	-3535	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1305	-33.13	0.76	12	0.27	-83.00	3633.00	7300	20240215	-62.33	2030	20241210	35.47	3350	-17.91	20250221	2115	30.02	20250210	6140	-55.21	20240226	2030	35.47	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
30	20250225	121021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2755	-50	5	-1.78	324237135	117210	17.35	2820	2850	2715	3645	1965	2805	2766.29	0.66	-2397	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1307	-33.19	0.76	12	0.25	-83.00	3633.00	7300	20240215	-62.26	2030	20241210	35.71	3350	-17.76	20250221	2115	30.26	20250210	6140	-55.13	20240226	2030	35.71	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
31	20250225	111020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2770	-35	5	-1.25	299815420	108373	16.04	2820	2850	2715	3645	1965	2805	2766.51	0.66	-6068	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1314	-33.37	0.76	12	0.23	-83.00	3633.00	7300	20240215	-62.05	2030	20241210	36.45	3350	-17.31	20250221	2115	30.97	20250210	6140	-54.89	20240226	2030	36.45	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
32	20250225	101018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2735	-70	5	-2.50	227757315	82202	12.17	2820	2850	2720	3645	1965	2805	2770.70	0.66	-8916	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1298	-32.95	0.75	12	0.17	-83.00	3633.00	7300	20240215	-62.53	2030	20241210	34.73	3350	-18.36	20250221	2115	29.31	20250210	6140	-55.46	20240226	2030	34.73	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
33	20250225	091025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2790	-15	5	-0.53	71146190	25285	3.74	2820	2850	2785	3645	1965	2805	2813.77	0.66	-8565	3061	2932	2841	2712	2621	2887	2667	237	840	500	1960	5	1	47454559	1324	-33.61	0.77	12	0.05	-83.00	3633.00	7300	20240215	-61.78	2030	20241210	37.44	3350	-16.72	20250221	2115	31.91	20250210	6140	-54.56	20240226	2030	37.44	20241210	0.10	N	217820	500	237 억	314526	N	N	1	N	N
34	20250224	161013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2805	-195	5	-6.50	1919938510	673941	15.32	2870	2970	2750	3900	2100	3000	2848.60	0.46	84278	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1331	-33.80	0.77	12	1.42	-83.00	3633.00	7300	20240215	-61.58	2030	20241210	38.18	3350	-16.27	20250221	2115	32.62	20250210	6140	-54.32	20240226	2030	38.18	20241210	0.10	N	217820	500	237 억	216861	N	N	1	N	N
35	20250224	151012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-160	5	-5.33	1837255835	644525	14.65	2870	2970	2750	3900	2100	3000	2850.26	0.46	95395	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1348	-34.22	0.78	12	1.36	-83.00	3633.00	7300	20240215	-61.10	2030	20241210	39.90	3350	-15.22	20250221	2115	34.28	20250210	6140	-53.75	20240226	2030	39.90	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
36	20250224	141010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2840	-160	5	-5.33	1719819755	602970	13.71	2870	2970	2750	3900	2100	3000	2851.93	0.46	106809	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1348	-34.22	0.78	12	1.27	-83.00	3633.00	7300	20240215	-61.10	2030	20241210	39.90	3350	-15.22	20250221	2115	34.28	20250210	6140	-53.75	20240226	2030	39.90	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
37	20250224	131012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2810	-190	5	-6.33	1642763680	575711	13.09	2870	2970	2750	3900	2100	3000	2853.12	0.46	99800	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1333	-33.86	0.77	12	1.21	-83.00	3633.00	7300	20240215	-61.51	2030	20241210	38.42	3350	-16.12	20250221	2115	32.86	20250210	6140	-54.23	20240226	2030	38.42	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
38	20250224	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	-165	5	-5.50	1507041810	527602	11.99	2870	2970	2750	3900	2100	3000	2856.04	0.46	90463	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1345	-34.16	0.78	12	1.11	-83.00	3633.00	7300	20240215	-61.16	2030	20241210	39.66	3350	-15.37	20250221	2115	34.04	20250210	6140	-53.83	20240226	2030	39.66	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
39	20250224	111007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2825	-175	5	-5.83	1417883340	496068	11.28	2870	2970	2750	3900	2100	3000	2857.87	0.46	92345	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1341	-34.04	0.78	12	1.05	-83.00	3633.00	7300	20240215	-61.30	2030	20241210	39.16	3350	-15.67	20250221	2115	33.57	20250210	6140	-53.99	20240226	2030	39.16	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
40	20250224	101007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2835	-165	5	-5.50	1250855335	436884	9.93	2870	2970	2750	3900	2100	3000	2862.72	0.46	83255	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1345	-34.16	0.78	12	0.92	-83.00	3633.00	7300	20240215	-61.16	2030	20241210	39.66	3350	-15.37	20250221	2115	34.04	20250210	6140	-53.83	20240226	2030	39.66	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
41	20250224	091014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	-135	5	-4.50	683400380	238154	5.41	2870	2970	2750	3900	2100	3000	2868.86	0.46	57710	3760	3380	2970	2590	2180	3570	2780	237	900	500	2100	5	1	47454559	1360	-34.52	0.79	12	0.50	-83.00	3633.00	7300	20240215	-60.75	2030	20241210	41.13	3350	-14.48	20250221	2115	35.46	20250210	6140	-53.34	20240226	2030	41.13	20241210	0.10	N	217820	500	237 억	216861	N	N	0	N	N
42	20250221	161004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	335	2	12.57	13179976925	4266806	867.02	2630	3350	2560	3460	1870	2665	3089.45	0.87	-180682	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1424	-36.14	0.83	12	8.99	-83.00	3633.00	7300	20240215	-58.90	2030	20241210	47.78	3350	-10.45	20250221	2115	41.84	20250210	6580	-54.41	20240221	2030	47.78	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
43	20250221	151008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3230	565	2	21.20	9289869510	3048476	619.46	2630	3250	2560	3460	1870	2665	3047.38	0.87	-163743	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1533	-38.92	0.89	12	6.42	-83.00	3633.00	7300	20240215	-55.75	2030	20241210	59.11	3250	-0.62	20250221	2115	52.72	20250210	6580	-50.91	20240221	2030	59.11	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
44	20250221	141008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2865	200	2	7.50	648267020	235201	47.79	2630	2885	2560	3460	1870	2665	2756.23	0.87	-8976	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1360	-34.52	0.79	12	0.50	-83.00	3633.00	7300	20240215	-60.75	2030	20241210	41.13	2885	-0.69	20250221	2115	35.46	20250210	6580	-56.46	20240221	2030	41.13	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
45	20250221	131007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2690	25	2	0.94	268759465	100360	20.39	2630	2770	2560	3460	1870	2665	2677.95	0.87	-21963	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1277	-32.41	0.74	12	0.21	-83.00	3633.00	7300	20240215	-63.15	2030	20241210	32.51	2775	-3.06	20250220	2115	27.19	20250210	6580	-59.12	20240221	2030	32.51	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
46	20250221	121008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2680	15	2	0.56	153933205	58278	11.84	2630	2690	2560	3460	1870	2665	2641.36	0.87	-5969	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1272	-32.29	0.74	12	0.12	-83.00	3633.00	7300	20240215	-63.29	2030	20241210	32.02	2775	-3.42	20250220	2115	26.71	20250210	6580	-59.27	20240221	2030	32.02	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
47	20250221	111004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	0	3	0.00	128313970	48695	9.89	2630	2670	2560	3460	1870	2665	2635.05	0.87	-1768	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1265	-32.11	0.73	12	0.10	-83.00	3633.00	7300	20240215	-63.49	2030	20241210	31.28	2775	-3.96	20250220	2115	26.00	20250210	6580	-59.50	20240221	2030	31.28	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
48	20250221	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2635	-30	5	-1.13	106358630	40415	8.21	2630	2670	2560	3460	1870	2665	2631.66	0.87	1100	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1250	-31.75	0.73	12	0.09	-83.00	3633.00	7300	20240215	-63.90	2030	20241210	29.80	2775	-5.05	20250220	2115	24.59	20250210	6580	-59.95	20240221	2030	29.80	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
49	20250221	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2640	-25	5	-0.94	24326355	9312	1.89	2630	2650	2560	3460	1870	2665	2612.37	0.87	495	2878	2771	2668	2561	2458	2720	2510	237	795	500	1860	5	1	47454559	1253	-31.81	0.73	12	0.02	-83.00	3633.00	7300	20240215	-63.84	2030	20241210	30.05	2775	-4.86	20250220	2115	24.82	20250210	6580	-59.88	20240221	2030	30.05	20241210	0.10	N	217820	500	237 억	410693	N	N	0	N	N
50	20250220	161001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	65	2	2.50	1320248740	491797	130.56	2670	2775	2565	3380	1820	2600	2684.54	0.98	-54342	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1265	-32.11	0.73	12	1.04	-83.00	3633.00	7300	20240215	-63.49	2030	20241210	31.28	2775	-3.96	20250220	2115	26.00	20250210	6580	-59.50	20240221	2030	31.28	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
51	20250220	151004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2665	65	2	2.50	1306391955	486591	129.18	2670	2775	2565	3380	1820	2600	2684.79	0.98	-52837	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1265	-32.11	0.73	12	1.03	-83.00	3633.00	7300	20240215	-63.49	2030	20241210	31.28	2775	-3.96	20250220	2115	26.00	20250210	6580	-59.50	20240221	2030	31.28	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
52	20250220	141004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2690	90	2	3.46	1194643640	444598	118.03	2670	2775	2565	3380	1820	2600	2687.02	0.98	-47898	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1277	-32.41	0.74	12	0.94	-83.00	3633.00	7300	20240215	-63.15	2030	20241210	32.51	2775	-3.06	20250220	2115	27.19	20250210	6580	-59.12	20240221	2030	32.51	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
53	20250220	131000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2725	125	2	4.81	923376475	345201	91.64	2670	2750	2565	3380	1820	2600	2674.90	0.98	-37222	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1293	-32.83	0.75	12	0.73	-83.00	3633.00	7300	20240215	-62.67	2030	20241210	34.24	2750	-0.91	20250220	2115	28.84	20250210	6580	-58.59	20240221	2030	34.24	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
54	20250220	121002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2715	115	2	4.42	780888040	292999	77.78	2670	2730	2565	3380	1820	2600	2665.16	0.98	-33519	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1288	-32.71	0.75	12	0.62	-83.00	3633.00	7300	20240215	-62.81	2030	20241210	33.74	2730	-0.55	20250220	2115	28.37	20250210	6580	-58.74	20240221	2030	33.74	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
55	20250220	111002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2675	75	2	2.88	672290980	252827	67.12	2670	2730	2565	3380	1820	2600	2659.10	0.98	-37170	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1269	-32.23	0.74	12	0.53	-83.00	3633.00	7300	20240215	-63.36	2030	20241210	31.77	2730	-2.01	20250220	2115	26.48	20250210	6580	-59.35	20240221	2030	31.77	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
56	20250220	101002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2660	60	2	2.31	379226595	143974	38.22	2670	2705	2565	3380	1820	2600	2634.00	0.98	-18843	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1262	-32.05	0.73	12	0.30	-83.00	3633.00	7300	20240215	-63.56	2030	20241210	31.03	2705	-1.66	20250220	2115	25.77	20250210	6580	-59.57	20240221	2030	31.03	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
57	20250220	091005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2635	35	2	1.35	88425685	33860	8.99	2670	2670	2565	3380	1820	2600	2611.52	0.98	-12630	2766	2682	2551	2467	2336	2725	2510	237	780	500	1820	5	1	47454559	1250	-31.75	0.73	12	0.07	-83.00	3633.00	7300	20240215	-63.90	2030	20241210	29.80	2670	-1.31	20250220	2115	24.59	20250210	6580	-59.95	20240221	2030	29.80	20241210	0.10	N	217820	500	237 억	463402	N	N	0	N	N
58	20250219	160957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	200	2	8.33	942835725	366273	265.59	2440	2635	2420	3120	1680	2400	2574.12	0.85	62518	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1234	-31.33	0.72	12	0.77	-83.00	3633.00	7300	20240215	-64.38	2030	20241210	28.08	2650	-1.89	20250217	2115	22.93	20250210	6620	-60.73	20240219	2030	28.08	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
59	20250219	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	200	2	8.33	895764150	348158	252.46	2440	2635	2420	3120	1680	2400	2572.87	0.85	63173	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1234	-31.33	0.72	12	0.73	-83.00	3633.00	7300	20240215	-64.38	2030	20241210	28.08	2650	-1.89	20250217	2115	22.93	20250210	6620	-60.73	20240219	2030	28.08	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
60	20250219	140957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	190	2	7.92	793344525	308723	223.86	2440	2635	2420	3120	1680	2400	2569.76	0.85	58320	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1229	-31.20	0.71	12	0.65	-83.00	3633.00	7300	20240215	-64.52	2030	20241210	27.59	2650	-2.26	20250217	2115	22.46	20250210	6620	-60.88	20240219	2030	27.59	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
61	20250219	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	210	2	8.75	682378020	265893	192.81	2440	2635	2420	3120	1680	2400	2566.36	0.85	43783	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1239	-31.45	0.72	12	0.56	-83.00	3633.00	7300	20240215	-64.25	2030	20241210	28.57	2650	-1.51	20250217	2115	23.40	20250210	6620	-60.57	20240219	2030	28.57	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
62	20250219	120957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2570	170	2	7.08	535241220	209316	151.78	2440	2635	2420	3120	1680	2400	2557.10	0.85	36958	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1220	-30.96	0.71	12	0.44	-83.00	3633.00	7300	20240215	-64.79	2030	20241210	26.60	2650	-3.02	20250217	2115	21.51	20250210	6620	-61.18	20240219	2030	26.60	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
63	20250219	110958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	155	2	6.46	471419980	184372	133.69	2440	2635	2420	3120	1680	2400	2556.90	0.85	31481	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1212	-30.78	0.70	12	0.39	-83.00	3633.00	7300	20240215	-65.00	2030	20241210	25.86	2650	-3.58	20250217	2115	20.80	20250210	6620	-61.40	20240219	2030	25.86	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
64	20250219	100959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	150	2	6.25	402655965	157419	114.15	2440	2635	2420	3120	1680	2400	2557.86	0.85	27650	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1210	-30.72	0.70	12	0.33	-83.00	3633.00	7300	20240215	-65.07	2030	20241210	25.62	2650	-3.77	20250217	2115	20.57	20250210	6620	-61.48	20240219	2030	25.62	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
65	20250219	091000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	65	2	2.71	43426890	17563	12.74	2440	2515	2420	3120	1680	2400	2472.64	0.85	2050	2613	2506	2453	2346	2293	2480	2320	237	720	500	1680	5	1	47454559	1170	-29.70	0.68	12	0.04	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2650	-6.98	20250217	2115	16.55	20250210	6620	-62.76	20240219	2030	21.43	20241210	0.10	N	217820	500	237 억	402067	N	N	0	N	N
66	20250218	160955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-70	5	-2.83	339685890	137061	15.71	2505	2560	2400	3210	1730	2470	2478.65	0.89	-16524	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1139	-28.92	0.66	12	0.29	-83.00	3633.00	7300	20240215	-67.12	2030	20241210	18.23	2650	-9.43	20250217	2115	13.48	20250210	6620	-63.75	20240219	2030	18.23	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
67	20250218	150957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-5	5	-0.20	294452700	118284	13.56	2505	2560	2445	3210	1730	2470	2489.37	0.89	-15955	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1170	-29.70	0.68	12	0.25	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2650	-6.98	20250217	2115	16.55	20250210	6620	-62.76	20240219	2030	21.43	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
68	20250218	140958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-10	5	-0.40	267627725	107359	12.31	2505	2560	2445	3210	1730	2470	2492.83	0.89	-14869	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1167	-29.64	0.68	12	0.23	-83.00	3633.00	7300	20240215	-66.30	2030	20241210	21.18	2650	-7.17	20250217	2115	16.31	20250210	6620	-62.84	20240219	2030	21.18	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
69	20250218	130954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	0	3	0.00	247186600	99050	11.36	2505	2560	2450	3210	1730	2470	2495.57	0.89	-13509	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1172	-29.76	0.68	12	0.21	-83.00	3633.00	7300	20240215	-66.16	2030	20241210	21.67	2650	-6.79	20250217	2115	16.78	20250210	6620	-62.69	20240219	2030	21.67	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
70	20250218	120957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-5	5	-0.20	216185420	86454	9.91	2505	2560	2460	3210	1730	2470	2500.58	0.89	-13921	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1170	-29.70	0.68	12	0.18	-83.00	3633.00	7300	20240215	-66.23	2030	20241210	21.43	2650	-6.98	20250217	2115	16.55	20250210	6620	-62.76	20240219	2030	21.43	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
71	20250218	110954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	30	2	1.21	161145940	64239	7.36	2505	2560	2475	3210	1730	2470	2508.54	0.89	-3251	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1186	-30.12	0.69	12	0.14	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	2650	-5.66	20250217	2115	18.20	20250210	6620	-62.24	20240219	2030	23.15	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
72	20250218	100954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	20	2	0.81	123900340	49294	5.65	2505	2560	2475	3210	1730	2470	2513.50	0.89	-9836	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1182	-30.00	0.69	12	0.10	-83.00	3633.00	7300	20240215	-65.89	2030	20241210	22.66	2650	-6.04	20250217	2115	17.73	20250210	6620	-62.39	20240219	2030	22.66	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
73	20250218	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	25	2	1.01	62929275	24870	2.85	2505	2560	2485	3210	1730	2470	2530.33	0.89	-9677	2793	2631	2488	2326	2183	2712	2407	237	740	500	1720	5	1	47454559	1184	-30.06	0.69	12	0.05	-83.00	3633.00	7300	20240215	-65.82	2030	20241210	22.91	2650	-5.85	20250217	2115	17.97	20250210	6620	-62.31	20240219	2030	22.91	20241210	0.10	N	217820	500	237 억	420262	N	N	0	N	N
74	20250217	160954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	95	2	4.00	2215029185	870769	817.52	2375	2650	2345	3085	1665	2375	2543.78	0.86	11294	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1172	-29.76	0.68	12	1.83	-83.00	3633.00	7300	20240215	-66.16	2030	20241210	21.67	2650	-6.79	20250217	2115	16.78	20250210	6620	-62.69	20240219	2030	21.67	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
75	20250217	150953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	125	2	5.26	2159425110	848435	796.56	2375	2650	2345	3085	1665	2375	2545.19	0.86	23283	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1186	-30.12	0.69	12	1.79	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	2650	-5.66	20250217	2115	18.20	20250210	6620	-62.24	20240219	2030	23.15	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
76	20250217	140951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	125	2	5.26	2099869500	824613	774.19	2375	2650	2345	3085	1665	2375	2546.49	0.86	28308	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1186	-30.12	0.69	12	1.74	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	2650	-5.66	20250217	2115	18.20	20250210	6620	-62.24	20240219	2030	23.15	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
77	20250217	130956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	120	2	5.05	2044204505	802320	753.26	2375	2650	2345	3085	1665	2375	2547.87	0.86	34791	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1184	-30.06	0.69	12	1.69	-83.00	3633.00	7300	20240215	-65.82	2030	20241210	22.91	2650	-5.85	20250217	2115	17.97	20250210	6620	-62.31	20240219	2030	22.91	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
78	20250217	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	125	2	5.26	1956037545	766836	719.95	2375	2650	2345	3085	1665	2375	2550.79	0.86	37280	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1186	-30.12	0.69	12	1.62	-83.00	3633.00	7300	20240215	-65.75	2030	20241210	23.15	2650	-5.66	20250217	2115	18.20	20250210	6620	-62.24	20240219	2030	23.15	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
79	20250217	110954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	180	2	7.58	1769178690	692302	649.97	2375	2650	2345	3085	1665	2375	2555.50	0.86	19615	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1212	-30.78	0.70	12	1.46	-83.00	3633.00	7300	20240215	-65.00	2030	20241210	25.86	2650	-3.58	20250217	2115	20.80	20250210	6620	-61.40	20240219	2030	25.86	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
80	20250217	100951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	235	2	9.89	1075396995	424051	398.12	2375	2645	2345	3085	1665	2375	2536.01	0.86	-12417	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1239	-31.45	0.72	12	0.89	-83.00	3633.00	7300	20240215	-64.25	2030	20241210	28.57	2645	-1.32	20250217	2115	23.40	20250210	6620	-60.57	20240219	2030	28.57	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
81	20250217	090953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	0	3	0.00	22258905	9440	8.86	2375	2375	2345	3085	1665	2375	2357.93	0.86	5556	2498	2436	2378	2316	2258	2407	2287	237	710	500	1660	5	1	47454559	1127	-28.61	0.65	12	0.02	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	2600	-8.65	20250121	2115	12.29	20250210	6620	-64.12	20240219	2030	17.00	20241210	0.11	N	217820	500	237 억	407771	N	N	0	N	N
82	20250214	160948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-40	5	-1.66	251240555	106126	12.87	2390	2440	2320	3135	1695	2415	2367.15	0.86	-1288	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1127	-28.61	0.65	12	0.22	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	2600	-8.65	20250121	2115	12.29	20250210	7300	-67.47	20240215	2030	17.00	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
83	20250214	150947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-40	5	-1.66	228002590	96341	11.69	2390	2440	2320	3135	1695	2415	2366.37	0.86	603	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1127	-28.61	0.65	12	0.20	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	2600	-8.65	20250121	2115	12.29	20250210	7300	-67.47	20240215	2030	17.00	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
84	20250214	140948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-30	5	-1.24	208559535	88164	10.69	2390	2440	2320	3135	1695	2415	2365.30	0.86	3366	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1132	-28.73	0.66	12	0.19	-83.00	3633.00	7300	20240215	-67.33	2030	20241210	17.49	2600	-8.27	20250121	2115	12.77	20250210	7300	-67.33	20240215	2030	17.49	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
85	20250214	130950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	10	2	0.41	181133335	76741	9.31	2390	2440	2320	3135	1695	2415	2359.96	0.86	4512	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1151	-29.22	0.67	12	0.16	-83.00	3633.00	7300	20240215	-66.78	2030	20241210	19.46	2600	-6.73	20250121	2115	14.66	20250210	7300	-66.78	20240215	2030	19.46	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
86	20250214	120947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	-70	5	-2.90	137536345	58505	7.10	2390	2400	2320	3135	1695	2415	2350.29	0.86	-2850	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1113	-28.25	0.65	12	0.12	-83.00	3633.00	7300	20240215	-67.88	2030	20241210	15.52	2600	-9.81	20250121	2115	10.87	20250210	7300	-67.88	20240215	2030	15.52	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
87	20250214	110943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-60	5	-2.48	121592900	51710	6.27	2390	2400	2320	3135	1695	2415	2350.82	0.86	-4190	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1118	-28.37	0.65	12	0.11	-83.00	3633.00	7300	20240215	-67.74	2030	20241210	16.01	2600	-9.42	20250121	2115	11.35	20250210	7300	-67.74	20240215	2030	16.01	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
88	20250214	100944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	-90	5	-3.73	107137685	45527	5.52	2390	2400	2320	3135	1695	2415	2352.59	0.86	-1964	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1103	-28.01	0.64	12	0.10	-83.00	3633.00	7300	20240215	-68.15	2030	20241210	14.53	2600	-10.58	20250121	2115	9.93	20250210	7300	-68.15	20240215	2030	14.53	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
89	20250214	090949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-40	5	-1.66	55732380	23507	2.85	2390	2400	2345	3135	1695	2415	2369.93	0.86	1086	2791	2602	2371	2182	1951	2697	2277	237	720	500	1690	5	1	47454559	1127	-28.61	0.65	12	0.05	-83.00	3633.00	7300	20240215	-67.47	2030	20241210	17.00	2600	-8.65	20250121	2115	12.29	20250210	7300	-67.47	20240215	2030	17.00	20241210	0.11	N	217820	500	237 억	405875	N	N	1	N	N
90	20250213	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	295	2	13.92	1950623540	820513	1298.96	2150	2560	2140	2755	1485	2120	2377.24	0.70	76395	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1146	-29.10	0.66	12	1.73	-83.00	3633.00	7300	20240215	-66.92	2030	20241210	18.97	2600	-7.12	20250121	2115	14.18	20250210	7300	-66.92	20240215	2030	18.97	20241210	0.12	N	217820	500	237 억	332732	N	N	1	N	N
91	20250213	150940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	275	2	12.97	1915691815	806012	1276.00	2150	2560	2140	2755	1485	2120	2376.75	0.70	76451	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1137	-28.86	0.66	12	1.70	-83.00	3633.00	7300	20240215	-67.19	2030	20241210	17.98	2600	-7.88	20250121	2115	13.24	20250210	7300	-67.19	20240215	2030	17.98	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
92	20250213	140937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	240	2	11.32	1714249525	721292	1141.88	2150	2560	2140	2755	1485	2120	2376.64	0.70	53503	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1120	-28.43	0.65	12	1.52	-83.00	3633.00	7300	20240215	-67.67	2030	20241210	16.26	2600	-9.23	20250121	2115	11.58	20250210	7300	-67.67	20240215	2030	16.26	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
93	20250213	130938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	245	2	11.56	1241567230	520857	824.57	2150	2560	2140	2755	1485	2120	2383.70	0.70	-26516	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1122	-28.49	0.65	12	1.10	-83.00	3633.00	7300	20240215	-67.60	2030	20241210	16.50	2600	-9.04	20250121	2115	11.82	20250210	7300	-67.60	20240215	2030	16.50	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
94	20250213	120937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	120	2	5.66	204276485	92735	146.81	2150	2245	2140	2755	1485	2120	2202.80	0.70	43160	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1063	-26.99	0.62	12	0.20	-83.00	3633.00	7300	20240215	-69.32	2030	20241210	10.34	2600	-13.85	20250121	2115	5.91	20250210	7300	-69.32	20240215	2030	10.34	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
95	20250213	110937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	85	2	4.01	148618805	67689	107.16	2150	2220	2140	2755	1485	2120	2195.61	0.70	28277	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1046	-26.57	0.61	12	0.14	-83.00	3633.00	7300	20240215	-69.79	2030	20241210	8.62	2600	-15.19	20250121	2115	4.26	20250210	7300	-69.79	20240215	2030	8.62	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
96	20250213	100937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	95	2	4.48	124022930	56526	89.49	2150	2220	2140	2755	1485	2120	2194.09	0.70	31994	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1051	-26.69	0.61	12	0.12	-83.00	3633.00	7300	20240215	-69.66	2030	20241210	9.11	2600	-14.81	20250121	2115	4.73	20250210	7300	-69.66	20240215	2030	9.11	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
97	20250213	090933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	35	2	1.65	20914470	9659	15.29	2150	2180	2140	2755	1485	2120	2165.28	0.70	1455	2230	2175	2145	2090	2060	2160	2075	237	635	500	1480	5	1	47454559	1023	-25.96	0.59	12	0.02	-83.00	3633.00	7300	20240215	-70.48	2030	20241210	6.16	2600	-17.12	20250121	2115	1.89	20250210	7300	-70.48	20240215	2030	6.16	20241210	0.12	N	217820	500	237 억	332732	N	N	0	N	N
98	20250212	160931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	-55	5	-2.53	133974605	62743	93.27	2200	2200	2115	2825	1525	2175	2135.29	0.78	-35570	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1006	-25.54	0.58	12	0.13	-83.00	3633.00	7300	20240215	-70.96	2030	20241210	4.43	2600	-18.46	20250121	2115	0.24	20250212	7300	-70.96	20240215	2030	4.43	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
99	20250212	150929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2120	-55	5	-2.53	126011560	58983	87.68	2200	2200	2115	2825	1525	2175	2136.40	0.78	-33447	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1006	-25.54	0.58	12	0.12	-83.00	3633.00	7300	20240215	-70.96	2030	20241210	4.43	2600	-18.46	20250121	2115	0.24	20250212	7300	-70.96	20240215	2030	4.43	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
100	20250212	140931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2135	-40	5	-1.84	91440945	42689	63.46	2200	2200	2120	2825	1525	2175	2142.03	0.78	-24993	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1013	-25.72	0.59	12	0.09	-83.00	3633.00	7300	20240215	-70.75	2030	20241210	5.17	2600	-17.88	20250121	2115	0.95	20250210	7300	-70.75	20240215	2030	5.17	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
101	20250212	130933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2135	-40	5	-1.84	65234655	30369	45.14	2200	2200	2135	2825	1525	2175	2148.07	0.78	-16149	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1013	-25.72	0.59	12	0.06	-83.00	3633.00	7300	20240215	-70.75	2030	20241210	5.17	2600	-17.88	20250121	2115	0.95	20250210	7300	-70.75	20240215	2030	5.17	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
102	20250212	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	-30	5	-1.38	39492215	18350	27.28	2200	2200	2140	2825	1525	2175	2152.16	0.78	-10947	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1018	-25.84	0.59	12	0.04	-83.00	3633.00	7300	20240215	-70.62	2030	20241210	5.67	2600	-17.50	20250121	2115	1.42	20250210	7300	-70.62	20240215	2030	5.67	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
103	20250212	110928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	-15	5	-0.69	32563690	15120	22.48	2200	2200	2140	2825	1525	2175	2153.68	0.78	-8730	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1025	-26.02	0.59	12	0.03	-83.00	3633.00	7300	20240215	-70.41	2030	20241210	6.40	2600	-16.92	20250121	2115	2.13	20250210	7300	-70.41	20240215	2030	6.40	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
104	20250212	100923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	-25	5	-1.15	18693080	8675	12.90	2200	2200	2140	2825	1525	2175	2154.82	0.78	-5597	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1020	-25.90	0.59	12	0.02	-83.00	3633.00	7300	20240215	-70.55	2030	20241210	5.91	2600	-17.31	20250121	2115	1.65	20250210	7300	-70.55	20240215	2030	5.91	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
105	20250212	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	-10	5	-0.46	6300470	2919	4.34	2200	2200	2145	2825	1525	2175	2158.43	0.78	-2671	2255	2215	2185	2145	2115	2200	2130	237	650	500	1520	5	1	47454559	1027	-26.08	0.60	12	0.01	-83.00	3633.00	7300	20240215	-70.34	2030	20241210	6.65	2600	-16.73	20250121	2115	2.36	20250210	7300	-70.34	20240215	2030	6.65	20241210	0.13	N	217820	500	237 억	368209	N	N	0	N	N
106	20250211	160933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	-10	5	-0.46	144809660	66438	58.65	2225	2225	2155	2840	1530	2185	2179.62	0.83	-24136	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1032	-26.20	0.60	12	0.14	-83.00	3633.00	7300	20240215	-70.21	2030	20241210	7.14	2600	-16.35	20250121	2115	2.84	20250210	7300	-70.21	20240215	2030	7.14	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
107	20250211	150932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-5	5	-0.23	143047275	65628	57.94	2225	2225	2155	2840	1530	2185	2179.67	0.83	-23512	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1035	-26.27	0.60	12	0.14	-83.00	3633.00	7300	20240215	-70.14	2030	20241210	7.39	2600	-16.15	20250121	2115	3.07	20250210	7300	-70.14	20240215	2030	7.39	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
108	20250211	140932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	0	3	0.00	133708340	61340	54.15	2225	2225	2155	2840	1530	2185	2179.79	0.83	-21874	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1037	-26.33	0.60	12	0.13	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2115	3.31	20250210	7300	-70.07	20240215	2030	7.64	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
109	20250211	130932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	-15	5	-0.69	115637450	53024	46.81	2225	2225	2155	2840	1530	2185	2180.85	0.83	-20367	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1030	-26.14	0.60	12	0.11	-83.00	3633.00	7300	20240215	-70.27	2030	20241210	6.90	2600	-16.54	20250121	2115	2.60	20250210	7300	-70.27	20240215	2030	6.90	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
110	20250211	120931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	-10	5	-0.46	104691745	47967	42.35	2225	2225	2155	2840	1530	2185	2182.58	0.83	-18428	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1032	-26.20	0.60	12	0.10	-83.00	3633.00	7300	20240215	-70.21	2030	20241210	7.14	2600	-16.35	20250121	2115	2.84	20250210	7300	-70.21	20240215	2030	7.14	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
111	20250211	110932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-5	5	-0.23	90067555	41226	36.40	2225	2225	2165	2840	1530	2185	2184.73	0.83	-15580	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1035	-26.27	0.60	12	0.09	-83.00	3633.00	7300	20240215	-70.14	2030	20241210	7.39	2600	-16.15	20250121	2115	3.07	20250210	7300	-70.14	20240215	2030	7.39	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
112	20250211	100933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2205	20	2	0.92	41772980	19120	16.88	2225	2225	2170	2840	1530	2185	2184.78	0.83	-12722	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1046	-26.57	0.61	12	0.04	-83.00	3633.00	7300	20240215	-69.79	2030	20241210	8.62	2600	-15.19	20250121	2115	4.26	20250210	7300	-69.79	20240215	2030	8.62	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
113	20250211	090936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-5	5	-0.23	1721345	783	0.69	2225	2225	2180	2840	1530	2185	2198.40	0.83	-550	2258	2221	2168	2131	2078	2230	2140	237	655	500	1520	5	1	47454559	1035	-26.27	0.60	12	0.00	-83.00	3633.00	7300	20240215	-70.14	2030	20241210	7.39	2600	-16.15	20250121	2115	3.07	20250210	7300	-70.14	20240215	2030	7.39	20241210	0.13	N	217820	500	237 억	392190	N	N	0	N	N
114	20250210	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	0	3	0.00	243793960	113023	187.62	2185	2205	2115	2840	1530	2185	2157.01	0.85	-10454	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1037	-26.33	0.60	12	0.24	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2115	3.31	20250210	7300	-70.07	20240215	2030	7.64	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
115	20250210	150926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	10	2	0.46	229470165	106449	176.71	2185	2205	2115	2840	1530	2185	2155.68	0.85	-11382	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1042	-26.45	0.60	12	0.22	-83.00	3633.00	7300	20240215	-69.93	2030	20241210	8.13	2600	-15.58	20250121	2115	3.78	20250210	7300	-69.93	20240215	2030	8.13	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
116	20250210	140924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	0	3	0.00	168683325	78647	130.56	2185	2200	2115	2840	1530	2185	2144.82	0.85	-18624	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1037	-26.33	0.60	12	0.17	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2115	3.31	20250210	7300	-70.07	20240215	2030	7.64	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
117	20250210	130928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	-10	5	-0.46	142565915	66640	110.63	2185	2200	2115	2840	1530	2185	2139.34	0.85	-21819	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1032	-26.20	0.60	12	0.14	-83.00	3633.00	7300	20240215	-70.21	2030	20241210	7.14	2600	-16.35	20250121	2115	2.84	20250210	7300	-70.21	20240215	2030	7.14	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
118	20250210	120923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2150	-35	5	-1.60	137004570	64061	106.34	2185	2200	2115	2840	1530	2185	2138.66	0.85	-21924	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1020	-25.90	0.59	12	0.13	-83.00	3633.00	7300	20240215	-70.55	2030	20241210	5.91	2600	-17.31	20250121	2115	1.65	20250210	7300	-70.55	20240215	2030	5.91	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
119	20250210	110920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	-40	5	-1.83	115308890	53967	89.59	2185	2200	2115	2840	1530	2185	2136.66	0.85	-24196	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1018	-25.84	0.59	12	0.11	-83.00	3633.00	7300	20240215	-70.62	2030	20241210	5.67	2600	-17.50	20250121	2115	1.42	20250210	7300	-70.62	20240215	2030	5.67	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
120	20250210	100920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2125	-60	5	-2.75	88857625	41620	69.09	2185	2200	2115	2840	1530	2185	2134.97	0.85	-27091	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1008	-25.60	0.58	12	0.09	-83.00	3633.00	7300	20240215	-70.89	2030	20241210	4.68	2600	-18.27	20250121	2115	0.47	20250210	7300	-70.89	20240215	2030	4.68	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
121	20250210	090917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	-30	5	-1.37	20188805	9324	15.48	2185	2200	2125	2840	1530	2185	2165.25	0.85	-3631	2255	2220	2195	2160	2135	2207	2147	237	655	500	1520	5	1	47454559	1023	-25.96	0.59	12	0.02	-83.00	3633.00	7300	20240215	-70.48	2030	20241210	6.16	2600	-17.12	20250121	2120	1.65	20250203	7300	-70.48	20240215	2030	6.16	20241210	0.14	N	217820	500	237 억	402989	N	N	0	N	N
122	20250207	160909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-25	5	-1.13	131485345	60235	139.68	2200	2230	2170	2870	1550	2210	2182.87	0.87	-11802	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1037	-26.33	0.60	12	0.13	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2120	3.07	20250203	7300	-70.07	20240215	2030	7.64	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
123	20250207	150911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	-20	5	-0.90	126869450	58121	134.78	2200	2230	2170	2870	1550	2210	2182.85	0.87	-10529	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1039	-26.39	0.60	12	0.12	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
124	20250207	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	-20	5	-0.90	115897605	53093	123.12	2200	2230	2170	2870	1550	2210	2182.92	0.87	-8808	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1039	-26.39	0.60	12	0.11	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
125	20250207	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-30	5	-1.36	100783905	46151	107.02	2200	2230	2170	2870	1550	2210	2183.79	0.87	-7051	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1035	-26.27	0.60	12	0.10	-83.00	3633.00	7300	20240215	-70.14	2030	20241210	7.39	2600	-16.15	20250121	2120	2.83	20250203	7300	-70.14	20240215	2030	7.39	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
126	20250207	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	-30	5	-1.36	92777395	42481	98.51	2200	2230	2170	2870	1550	2210	2183.97	0.87	-4450	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1035	-26.27	0.60	12	0.09	-83.00	3633.00	7300	20240215	-70.14	2030	20241210	7.39	2600	-16.15	20250121	2120	2.83	20250203	7300	-70.14	20240215	2030	7.39	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
127	20250207	110906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-25	5	-1.13	70941520	32482	75.32	2200	2230	2170	2870	1550	2210	2184.03	0.87	874	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1037	-26.33	0.60	12	0.07	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2120	3.07	20250203	7300	-70.07	20240215	2030	7.64	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
128	20250207	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-25	5	-1.13	61094840	27959	64.84	2200	2230	2170	2870	1550	2210	2185.16	0.87	3870	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1037	-26.33	0.60	12	0.06	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2120	3.07	20250203	7300	-70.07	20240215	2030	7.64	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
129	20250207	090915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	-10	5	-0.45	11897070	5436	12.61	2200	2230	2180	2870	1550	2210	2188.57	0.87	1793	2276	2242	2211	2177	2146	2260	2195	237	660	500	1540	5	1	47454559	1044	-26.51	0.61	12	0.01	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.14	N	217820	500	237 억	414764	N	N	0	N	N
130	20250206	160847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	20	2	0.91	94680000	43123	64.11	2190	2245	2180	2845	1535	2190	2195.57	0.91	-15380	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1049	-26.63	0.61	12	0.09	-83.00	3633.00	7300	20240215	-69.73	2030	20241210	8.87	2600	-15.00	20250121	2120	4.25	20250203	7300	-69.73	20240215	2030	8.87	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
131	20250206	150851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	10	2	0.46	93778210	42714	63.50	2190	2245	2180	2845	1535	2190	2195.49	0.91	-15278	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1044	-26.51	0.61	12	0.09	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
132	20250206	140852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	10	2	0.46	81220450	37019	55.03	2190	2245	2180	2845	1535	2190	2194.02	0.91	-14668	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1044	-26.51	0.61	12	0.08	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
133	20250206	130848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	0	3	0.00	74591750	33999	50.54	2190	2245	2180	2845	1535	2190	2193.94	0.91	-13092	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1039	-26.39	0.60	12	0.07	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
134	20250206	120845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	10	2	0.46	67869395	30933	45.99	2190	2245	2180	2845	1535	2190	2194.08	0.91	-11649	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1044	-26.51	0.61	12	0.07	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
135	20250206	110840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	20	2	0.91	52446775	23917	35.56	2190	2245	2180	2845	1535	2190	2192.87	0.91	-7856	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1049	-26.63	0.61	12	0.05	-83.00	3633.00	7300	20240215	-69.73	2030	20241210	8.87	2600	-15.00	20250121	2120	4.25	20250203	7300	-69.73	20240215	2030	8.87	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
136	20250206	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	20	2	0.91	45884490	20941	31.13	2190	2245	2180	2845	1535	2190	2191.13	0.91	-6989	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1049	-26.63	0.61	12	0.04	-83.00	3633.00	7300	20240215	-69.73	2030	20241210	8.87	2600	-15.00	20250121	2120	4.25	20250203	7300	-69.73	20240215	2030	8.87	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
137	20250206	090852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	25	2	1.14	1093490	496	0.74	2190	2245	2190	2845	1535	2190	2204.62	0.91	-177	2276	2232	2191	2147	2106	2255	2170	237	655	500	1530	5	1	47454559	1051	-26.69	0.61	12	0.00	-83.00	3633.00	7300	20240215	-69.66	2030	20241210	9.11	2600	-14.81	20250121	2120	4.48	20250203	7300	-69.66	20240215	2030	9.11	20241210	0.15	N	217820	500	237 억	430145	N	N	0	N	N
138	20250205	160838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	30	2	1.39	147862700	67264	83.07	2150	2235	2150	2805	1515	2160	2198.24	0.89	9348	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1039	-26.39	0.60	12	0.14	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
139	20250205	150841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	55	2	2.55	141632125	64429	79.57	2150	2235	2150	2805	1515	2160	2198.27	0.89	9423	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1051	-26.69	0.61	12	0.14	-83.00	3633.00	7300	20240215	-69.66	2030	20241210	9.11	2600	-14.81	20250121	2120	4.48	20250203	7300	-69.66	20240215	2030	9.11	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
140	20250205	140840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	60	2	2.78	126363470	57524	71.04	2150	2235	2150	2805	1515	2160	2196.71	0.89	11030	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1053	-26.75	0.61	12	0.12	-83.00	3633.00	7300	20240215	-69.59	2030	20241210	9.36	2600	-14.62	20250121	2120	4.72	20250203	7300	-69.59	20240215	2030	9.36	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
141	20250205	130838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	70	2	3.24	120439930	54850	67.74	2150	2235	2150	2805	1515	2160	2195.81	0.89	10876	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1058	-26.87	0.61	12	0.12	-83.00	3633.00	7300	20240215	-69.45	2030	20241210	9.85	2600	-14.23	20250121	2120	5.19	20250203	7300	-69.45	20240215	2030	9.85	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
142	20250205	120842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	40	2	1.85	91927385	41922	51.77	2150	2215	2150	2805	1515	2160	2192.82	0.89	8931	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1044	-26.51	0.61	12	0.09	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
143	20250205	110838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	40	2	1.85	63216385	28886	35.67	2150	2215	2150	2805	1515	2160	2188.48	0.89	2083	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1044	-26.51	0.61	12	0.06	-83.00	3633.00	7300	20240215	-69.86	2030	20241210	8.37	2600	-15.38	20250121	2120	3.77	20250203	7300	-69.86	20240215	2030	8.37	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
144	20250205	100849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	30	2	1.39	31141800	14230	17.57	2150	2215	2150	2805	1515	2160	2188.46	0.89	-2172	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1039	-26.39	0.60	12	0.03	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
145	20250205	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	30	2	1.39	10785585	4940	6.10	2150	2215	2150	2805	1515	2160	2183.32	0.89	-1794	2256	2207	2166	2117	2076	2232	2142	237	645	500	1510	5	1	47454559	1039	-26.39	0.60	12	0.01	-83.00	3633.00	7300	20240215	-70.00	2030	20241210	7.88	2600	-15.77	20250121	2120	3.30	20250203	7300	-70.00	20240215	2030	7.88	20241210	0.15	N	217820	500	237 억	421332	N	N	0	N	N
146	20250204	160820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	25	2	1.17	174309485	80701	91.66	2135	2215	2125	2775	1495	2135	2159.94	0.86	12308	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1025	-26.02	0.59	12	0.17	-83.00	3633.00	7300	20240215	-70.41	2030	20241210	6.40	2600	-16.92	20250121	2120	1.89	20250203	7300	-70.41	20240215	2030	6.40	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
147	20250204	150832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2170	35	2	1.64	168740450	78130	88.74	2135	2215	2125	2775	1495	2135	2159.74	0.86	12569	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1030	-26.14	0.60	12	0.16	-83.00	3633.00	7300	20240215	-70.27	2030	20241210	6.90	2600	-16.54	20250121	2120	2.36	20250203	7300	-70.27	20240215	2030	6.90	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
148	20250204	140831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	20	2	0.94	148521245	68757	78.09	2135	2215	2125	2775	1495	2135	2160.09	0.86	12144	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1023	-25.96	0.59	12	0.14	-83.00	3633.00	7300	20240215	-70.48	2030	20241210	6.16	2600	-17.12	20250121	2120	1.65	20250203	7300	-70.48	20240215	2030	6.16	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
149	20250204	130833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2155	20	2	0.94	134252845	62135	70.57	2135	2215	2135	2775	1495	2135	2160.66	0.86	14579	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1023	-25.96	0.59	12	0.13	-83.00	3633.00	7300	20240215	-70.48	2030	20241210	6.16	2600	-17.12	20250121	2120	1.65	20250203	7300	-70.48	20240215	2030	6.16	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
150	20250204	120841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	50	2	2.34	66868575	30782	34.96	2135	2215	2135	2775	1495	2135	2172.33	0.86	7007	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1037	-26.33	0.60	12	0.06	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2120	3.07	20250203	7300	-70.07	20240215	2030	7.64	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
151	20250204	110823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	60	2	2.81	62578235	28812	32.72	2135	2215	2135	2775	1495	2135	2171.95	0.86	6549	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1042	-26.45	0.60	12	0.06	-83.00	3633.00	7300	20240215	-69.93	2030	20241210	8.13	2600	-15.58	20250121	2120	3.54	20250203	7300	-69.93	20240215	2030	8.13	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
152	20250204	100829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2175	40	2	1.87	43133540	19898	22.60	2135	2215	2135	2775	1495	2135	2167.73	0.86	2859	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1032	-26.20	0.60	12	0.04	-83.00	3633.00	7300	20240215	-70.21	2030	20241210	7.14	2600	-16.35	20250121	2120	2.59	20250203	7300	-70.21	20240215	2030	7.14	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N
153	20250204	090830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	50	2	2.34	17282770	8035	9.13	2135	2215	2135	2775	1495	2135	2150.94	0.86	738	2311	2222	2171	2082	2031	2197	2057	237	640	500	1490	5	1	47454559	1037	-26.33	0.60	12	0.02	-83.00	3633.00	7300	20240215	-70.07	2030	20241210	7.64	2600	-15.96	20250121	2120	3.07	20250203	7300	-70.07	20240215	2030	7.64	20241210	0.15	N	217820	500	237 억	409051	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History