KissMeData/131760/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 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	20250227	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1015	-25	5	-2.40	448671013	439497	60.57	1039	1048	1009	1352	728	1040	1020.88	2.16	-6630	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	441	-5.80	1.43	12	1.01	-175.00	709.00	1530	20250116	-33.66	637	20241209	59.34	1530	-33.66	20250116	938	8.21	20250203	1530	-33.66	20250116	637	59.34	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
3	20250227	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1019	-21	5	-2.02	439371085	430329	59.30	1039	1048	1009	1352	728	1040	1021.01	2.16	-5380	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	443	-5.82	1.44	12	0.99	-175.00	709.00	1530	20250116	-33.40	637	20241209	59.97	1530	-33.40	20250116	938	8.64	20250203	1530	-33.40	20250116	637	59.97	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
4	20250227	140906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	-24	5	-2.31	359794485	351749	48.47	1039	1048	1011	1352	728	1040	1022.87	2.16	1185	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	441	-5.81	1.43	12	0.81	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
5	20250227	130903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1018	-22	5	-2.12	346398701	338576	46.66	1039	1048	1011	1352	728	1040	1023.10	2.16	12208	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	442	-5.82	1.44	12	0.78	-175.00	709.00	1530	20250116	-33.46	637	20241209	59.81	1530	-33.46	20250116	938	8.53	20250203	1530	-33.46	20250116	637	59.81	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
6	20250227	120900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1018	-22	5	-2.12	329769467	322240	44.41	1039	1048	1011	1352	728	1040	1023.36	2.16	19444	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	442	-5.82	1.44	12	0.74	-175.00	709.00	1530	20250116	-33.46	637	20241209	59.81	1530	-33.46	20250116	938	8.53	20250203	1530	-33.46	20250116	637	59.81	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
7	20250227	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	-24	5	-2.31	307793224	300620	41.43	1039	1048	1011	1352	728	1040	1023.86	2.16	18890	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	441	-5.81	1.43	12	0.69	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
8	20250227	100930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1018	-22	5	-2.12	196402682	190982	26.32	1039	1048	1017	1352	728	1040	1028.38	2.16	16672	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	442	-5.82	1.44	12	0.44	-175.00	709.00	1530	20250116	-33.46	637	20241209	59.81	1530	-33.46	20250116	938	8.53	20250203	1530	-33.46	20250116	637	59.81	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
9	20250227	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1046	6	2	0.58	56709352	54747	7.54	1039	1046	1025	1352	728	1040	1035.84	2.16	31334	1065	1052	1031	1018	997	1042	1008	218	312	500	740	1	1	43431583	454	-5.98	1.48	12	0.13	-175.00	709.00	1530	20250116	-31.63	637	20241209	64.21	1530	-31.63	20250116	938	11.51	20250203	1530	-31.63	20250116	637	64.21	20241209	0.15	N	131760	500	218 억	936526	N	N	N	N
10	20250226	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1040	-13	5	-1.23	740887796	723317	109.47	1043	1044	1010	1368	738	1053	1024.29	2.05	47620	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	452	-5.94	1.47	12	1.67	-175.00	709.00	1530	20250116	-32.03	637	20241209	63.27	1530	-32.03	20250116	938	10.87	20250203	1530	-32.03	20250116	637	63.27	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
11	20250226	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1036	-17	5	-1.61	710361679	693943	105.02	1043	1043	1010	1368	738	1053	1023.66	2.05	42308	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	450	-5.92	1.46	12	1.60	-175.00	709.00	1530	20250116	-32.29	637	20241209	62.64	1530	-32.29	20250116	938	10.45	20250203	1530	-32.29	20250116	637	62.64	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
12	20250226	140905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1031	-22	5	-2.09	636717245	622518	94.21	1043	1043	1010	1368	738	1053	1022.81	2.05	19590	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	448	-5.89	1.45	12	1.43	-175.00	709.00	1530	20250116	-32.61	637	20241209	61.85	1530	-32.61	20250116	938	9.91	20250203	1530	-32.61	20250116	637	61.85	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
13	20250226	130903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1028	-25	5	-2.37	582794750	570008	86.27	1043	1043	1010	1368	738	1053	1022.43	2.05	8497	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	446	-5.87	1.45	12	1.31	-175.00	709.00	1530	20250116	-32.81	637	20241209	61.38	1530	-32.81	20250116	938	9.59	20250203	1530	-32.81	20250116	637	61.38	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
14	20250226	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	-31	5	-2.94	534805860	522991	79.15	1043	1043	1010	1368	738	1053	1022.59	2.05	14265	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	444	-5.84	1.44	12	1.20	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
15	20250226	110901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	-31	5	-2.94	488136463	477268	72.23	1043	1043	1010	1368	738	1053	1022.77	2.05	27392	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	444	-5.84	1.44	12	1.10	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
16	20250226	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1027	-26	5	-2.47	399282509	390547	59.11	1043	1043	1010	1368	738	1053	1022.37	2.05	24396	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	446	-5.87	1.45	12	0.90	-175.00	709.00	1530	20250116	-32.88	637	20241209	61.22	1530	-32.88	20250116	938	9.49	20250203	1530	-32.88	20250116	637	61.22	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
17	20250226	090909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1015	-38	5	-3.61	126786923	123706	18.72	1043	1043	1010	1368	738	1053	1024.91	2.05	-13577	1119	1086	1067	1034	1015	1076	1024	218	315	500	750	1	1	43431583	441	-5.80	1.43	12	0.28	-175.00	709.00	1530	20250116	-33.66	637	20241209	59.34	1530	-33.66	20250116	938	8.21	20250203	1530	-33.66	20250116	637	59.34	20241209	0.17	N	131760	500	218 억	890685	N	N	N	N
18	20250225	160856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	-27	5	-2.50	697556480	655182	119.78	1075	1100	1048	1404	756	1080	1064.75	2.13	-35207	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	457	-6.02	1.49	12	1.51	-175.00	709.00	1530	20250116	-31.18	637	20241209	65.31	1530	-31.18	20250116	938	12.26	20250203	1530	-31.18	20250116	637	65.31	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
19	20250225	150856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	-27	5	-2.50	657684335	617304	112.86	1075	1100	1048	1404	756	1080	1065.41	2.13	-32362	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	457	-6.02	1.49	12	1.42	-175.00	709.00	1530	20250116	-31.18	637	20241209	65.31	1530	-31.18	20250116	938	12.26	20250203	1530	-31.18	20250116	637	65.31	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
20	20250225	140855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	-14	5	-1.30	505110262	473098	86.50	1075	1100	1050	1404	756	1080	1067.66	2.13	-9945	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	463	-6.09	1.50	12	1.09	-175.00	709.00	1530	20250116	-30.33	637	20241209	67.35	1530	-30.33	20250116	938	13.65	20250203	1530	-30.33	20250116	637	67.35	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
21	20250225	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1067	-13	5	-1.20	343604429	322928	59.04	1075	1079	1050	1404	756	1080	1064.02	2.13	-30940	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	463	-6.10	1.50	12	0.74	-175.00	709.00	1530	20250116	-30.26	637	20241209	67.50	1530	-30.26	20250116	938	13.75	20250203	1530	-30.26	20250116	637	67.50	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
22	20250225	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1070	-10	5	-0.93	298487244	280651	51.31	1075	1079	1050	1404	756	1080	1063.54	2.13	-26541	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	465	-6.11	1.51	12	0.65	-175.00	709.00	1530	20250116	-30.07	637	20241209	67.97	1530	-30.07	20250116	938	14.07	20250203	1530	-30.07	20250116	637	67.97	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
23	20250225	110855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1070	-10	5	-0.93	284137573	267246	48.86	1075	1079	1050	1404	756	1080	1063.20	2.13	-25755	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	465	-6.11	1.51	12	0.62	-175.00	709.00	1530	20250116	-30.07	637	20241209	67.97	1530	-30.07	20250116	938	14.07	20250203	1530	-30.07	20250116	637	67.97	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
24	20250225	100854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1070	-10	5	-0.93	230669356	217370	39.74	1075	1079	1050	1404	756	1080	1061.17	2.13	-42696	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	465	-6.11	1.51	12	0.50	-175.00	709.00	1530	20250116	-30.07	637	20241209	67.97	1530	-30.07	20250116	938	14.07	20250203	1530	-30.07	20250116	637	67.97	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
25	20250225	090900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1062	-18	5	-1.67	49319584	46333	8.47	1075	1079	1051	1404	756	1080	1064.41	2.13	-18528	1118	1099	1069	1050	1020	1108	1059	218	324	500	770	1	1	43431583	461	-6.07	1.50	12	0.11	-175.00	709.00	1530	20250116	-30.59	637	20241209	66.72	1530	-30.59	20250116	938	13.22	20250203	1530	-30.59	20250116	637	66.72	20241209	0.17	N	131760	500	218 억	924858	N	N	N	N
26	20250224	160849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1080	15	2	1.41	566909592	534120	109.99	1058	1088	1039	1384	746	1065	1061.36	1.99	59943	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	469	-6.17	1.52	12	1.23	-175.00	709.00	1530	20250116	-29.41	637	20241209	69.54	1530	-29.41	20250116	938	15.14	20250203	1530	-29.41	20250116	637	69.54	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
27	20250224	150849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1084	19	2	1.78	530978103	500874	103.14	1058	1088	1039	1384	746	1065	1060.10	1.99	46552	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	471	-6.19	1.53	12	1.15	-175.00	709.00	1530	20250116	-29.15	637	20241209	70.17	1530	-29.15	20250116	938	15.57	20250203	1530	-29.15	20250116	637	70.17	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
28	20250224	140847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1081	16	2	1.50	444328088	420585	86.61	1058	1088	1039	1384	746	1065	1056.45	1.99	46526	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	469	-6.18	1.52	12	0.97	-175.00	709.00	1530	20250116	-29.35	637	20241209	69.70	1530	-29.35	20250116	938	15.25	20250203	1530	-29.35	20250116	637	69.70	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
29	20250224	130849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1072	7	2	0.66	337652032	321509	66.21	1058	1072	1039	1384	746	1065	1050.21	1.99	54320	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	466	-6.13	1.51	12	0.74	-175.00	709.00	1530	20250116	-29.93	637	20241209	68.29	1530	-29.93	20250116	938	14.29	20250203	1530	-29.93	20250116	637	68.29	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
30	20250224	120846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1062	-3	5	-0.28	277178459	264699	54.51	1058	1067	1039	1384	746	1065	1047.14	1.99	51935	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	461	-6.07	1.50	12	0.61	-175.00	709.00	1530	20250116	-30.59	637	20241209	66.72	1530	-30.59	20250116	938	13.22	20250203	1530	-30.59	20250116	637	66.72	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
31	20250224	110844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	-15	5	-1.41	210349470	201451	41.48	1058	1058	1039	1384	746	1065	1044.17	1.99	16266	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	456	-6.00	1.48	12	0.46	-175.00	709.00	1530	20250116	-31.37	637	20241209	64.84	1530	-31.37	20250116	938	11.94	20250203	1530	-31.37	20250116	637	64.84	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
32	20250224	100844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1046	-19	5	-1.78	112957390	108053	22.25	1058	1058	1040	1384	746	1065	1045.38	1.99	-17761	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	454	-5.98	1.48	12	0.25	-175.00	709.00	1530	20250116	-31.63	637	20241209	64.21	1530	-31.63	20250116	938	11.51	20250203	1530	-31.63	20250116	637	64.21	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
33	20250224	090851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1048	-17	5	-1.60	26283572	25025	5.15	1058	1058	1045	1384	746	1065	1050.27	1.99	-15251	1085	1075	1060	1050	1035	1080	1055	218	319	500	760	1	1	43431583	455	-5.99	1.48	12	0.06	-175.00	709.00	1530	20250116	-31.50	637	20241209	64.52	1530	-31.50	20250116	938	11.73	20250203	1530	-31.50	20250116	637	64.52	20241209	0.17	N	131760	500	218 억	865535	N	N	N	N
34	20250221	160842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1065	15	2	1.43	510425881	482523	48.63	1059	1070	1045	1365	735	1050	1057.93	1.97	8113	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	463	-6.09	1.50	12	1.11	-175.00	709.00	1530	20250116	-30.39	637	20241209	67.19	1530	-30.39	20250116	938	13.54	20250203	1530	-30.39	20250116	637	67.19	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
35	20250221	150846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1061	11	2	1.05	475361598	449570	45.31	1059	1068	1045	1365	735	1050	1057.47	1.97	3258	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	461	-6.06	1.50	12	1.04	-175.00	709.00	1530	20250116	-30.65	637	20241209	66.56	1530	-30.65	20250116	938	13.11	20250203	1530	-30.65	20250116	637	66.56	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
36	20250221	140845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	7	2	0.67	442498009	418497	42.18	1059	1068	1045	1365	735	1050	1057.46	1.97	6157	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	459	-6.04	1.49	12	0.96	-175.00	709.00	1530	20250116	-30.92	637	20241209	65.93	1530	-30.92	20250116	938	12.69	20250203	1530	-30.92	20250116	637	65.93	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
37	20250221	130844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1063	13	2	1.24	403138931	381285	38.43	1059	1068	1045	1365	735	1050	1057.43	1.97	12657	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	462	-6.07	1.50	12	0.88	-175.00	709.00	1530	20250116	-30.52	637	20241209	66.88	1530	-30.52	20250116	938	13.33	20250203	1530	-30.52	20250116	637	66.88	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
38	20250221	120845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1064	14	2	1.33	353880880	334799	33.74	1059	1068	1045	1365	735	1050	1057.12	1.97	-6948	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	462	-6.08	1.50	12	0.77	-175.00	709.00	1530	20250116	-30.46	637	20241209	67.03	1530	-30.46	20250116	938	13.43	20250203	1530	-30.46	20250116	637	67.03	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
39	20250221	110841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	9	2	0.86	291122296	275629	27.78	1059	1068	1045	1365	735	1050	1056.35	1.97	-3698	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	460	-6.05	1.49	12	0.63	-175.00	709.00	1530	20250116	-30.78	637	20241209	66.25	1530	-30.78	20250116	938	12.90	20250203	1530	-30.78	20250116	637	66.25	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
40	20250221	100843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	3	2	0.29	200743222	190236	19.17	1059	1068	1045	1365	735	1050	1055.40	1.97	-3227	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	457	-6.02	1.49	12	0.44	-175.00	709.00	1530	20250116	-31.18	637	20241209	65.31	1530	-31.18	20250116	938	12.26	20250203	1530	-31.18	20250116	637	65.31	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
41	20250221	090845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1051	1	2	0.10	55264754	52283	5.27	1059	1068	1050	1365	735	1050	1057.95	1.97	-11718	1164	1106	1078	1020	992	1093	1007	218	315	500	750	1	1	43431583	456	-6.01	1.48	12	0.12	-175.00	709.00	1530	20250116	-31.31	637	20241209	64.99	1530	-31.31	20250116	938	12.05	20250203	1530	-31.31	20250116	637	64.99	20241209	0.17	N	131760	500	218 억	854983	N	N	N	N
42	20250220	160839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	-27	5	-2.51	1063714308	979872	250.36	1110	1136	1050	1400	754	1077	1085.59	2.21	-106487	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	456	-6.00	1.48	12	2.26	-175.00	709.00	1530	20250116	-31.37	637	20241209	64.84	1530	-31.37	20250116	938	11.94	20250203	1530	-31.37	20250116	637	64.84	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
43	20250220	150842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1061	-16	5	-1.49	942034796	864556	220.89	1110	1136	1060	1400	754	1077	1089.62	2.21	-96150	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	461	-6.06	1.50	12	1.99	-175.00	709.00	1530	20250116	-30.65	637	20241209	66.56	1530	-30.65	20250116	938	13.11	20250203	1530	-30.65	20250116	637	66.56	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
44	20250220	140842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1065	-12	5	-1.11	868116753	794957	203.11	1110	1136	1060	1400	754	1077	1092.03	2.21	-93222	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	463	-6.09	1.50	12	1.83	-175.00	709.00	1530	20250116	-30.39	637	20241209	67.19	1530	-30.39	20250116	938	13.54	20250203	1530	-30.39	20250116	637	67.19	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
45	20250220	130839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	-9	5	-0.84	749747310	683654	174.67	1110	1136	1061	1400	754	1077	1096.68	2.21	-57183	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	464	-6.10	1.51	12	1.57	-175.00	709.00	1530	20250116	-30.20	637	20241209	67.66	1530	-30.20	20250116	938	13.86	20250203	1530	-30.20	20250116	637	67.66	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
46	20250220	120841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	-2	5	-0.19	714108734	650191	166.12	1110	1136	1061	1400	754	1077	1098.31	2.21	-54542	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	467	-6.14	1.52	12	1.50	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
47	20250220	110840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1074	-3	5	-0.28	682586628	620799	158.61	1110	1136	1061	1400	754	1077	1099.53	2.21	-56210	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	466	-6.14	1.51	12	1.43	-175.00	709.00	1530	20250116	-29.80	637	20241209	68.60	1530	-29.80	20250116	938	14.50	20250203	1530	-29.80	20250116	637	68.60	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
48	20250220	100840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	-9	5	-0.84	643664591	584475	149.33	1110	1136	1061	1400	754	1077	1101.27	2.21	-54455	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	464	-6.10	1.51	12	1.35	-175.00	709.00	1530	20250116	-30.20	637	20241209	67.66	1530	-30.20	20250116	938	13.86	20250203	1530	-30.20	20250116	637	67.66	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
49	20250220	090844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1124	47	2	4.36	316893284	284666	72.73	1110	1136	1090	1400	754	1077	1113.21	2.21	45584	1105	1091	1076	1062	1047	1083	1054	218	323	500	770	1	1	43431583	488	-6.42	1.59	12	0.66	-175.00	709.00	1530	20250116	-26.54	637	20241209	76.45	1530	-26.54	20250116	938	19.83	20250203	1530	-26.54	20250116	637	76.45	20241209	0.17	N	131760	500	218 억	961172	N	N	N	N
50	20250219	160837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1077	-14	5	-1.28	414921987	387441	75.89	1081	1090	1061	1418	764	1091	1070.93	2.14	30704	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	468	-6.15	1.52	12	0.89	-175.00	709.00	1530	20250116	-29.61	637	20241209	69.07	1530	-29.61	20250116	938	14.82	20250203	1530	-29.61	20250116	637	69.07	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
51	20250219	150839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1071	-20	5	-1.83	395282802	369152	72.31	1081	1090	1061	1418	764	1091	1070.79	2.14	24807	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	465	-6.12	1.51	12	0.85	-175.00	709.00	1530	20250116	-30.00	637	20241209	68.13	1530	-30.00	20250116	938	14.18	20250203	1530	-30.00	20250116	637	68.13	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
52	20250219	140836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1070	-21	5	-1.92	337322828	315432	61.79	1081	1090	1061	1418	764	1091	1069.40	2.14	25741	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	465	-6.11	1.51	12	0.73	-175.00	709.00	1530	20250116	-30.07	637	20241209	67.97	1530	-30.07	20250116	938	14.07	20250203	1530	-30.07	20250116	637	67.97	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
53	20250219	130837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	-16	5	-1.47	293549614	274520	53.77	1081	1090	1061	1418	764	1091	1069.32	2.14	22124	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	467	-6.14	1.52	12	0.63	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
54	20250219	120835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1074	-17	5	-1.56	255026674	238615	46.74	1081	1090	1061	1418	764	1091	1068.78	2.14	16245	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	466	-6.14	1.51	12	0.55	-175.00	709.00	1530	20250116	-29.80	637	20241209	68.60	1530	-29.80	20250116	938	14.50	20250203	1530	-29.80	20250116	637	68.60	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
55	20250219	110837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1072	-19	5	-1.74	235701016	220531	43.20	1081	1090	1061	1418	764	1091	1068.79	2.14	15216	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	466	-6.13	1.51	12	0.51	-175.00	709.00	1530	20250116	-29.93	637	20241209	68.29	1530	-29.93	20250116	938	14.29	20250203	1530	-29.93	20250116	637	68.29	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
56	20250219	100837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	-23	5	-2.11	191379559	179133	35.09	1081	1090	1061	1418	764	1091	1068.36	2.14	12511	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	464	-6.10	1.51	12	0.41	-175.00	709.00	1530	20250116	-30.20	637	20241209	67.66	1530	-30.20	20250116	938	13.86	20250203	1530	-30.20	20250116	637	67.66	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
57	20250219	090838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1082	-9	5	-0.82	76994129	71935	14.09	1081	1090	1061	1418	764	1091	1070.33	2.14	6114	1124	1107	1082	1065	1040	1116	1074	218	327	500	780	1	1	43431583	470	-6.18	1.53	12	0.17	-175.00	709.00	1530	20250116	-29.28	637	20241209	69.86	1530	-29.28	20250116	938	15.35	20250203	1530	-29.28	20250116	637	69.86	20241209	0.17	N	131760	500	218 억	930435	N	N	N	N
58	20250218	160835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1091	19	2	1.77	542961536	506018	71.30	1072	1099	1057	1393	751	1072	1072.97	2.11	10491	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	474	-6.23	1.54	12	1.17	-175.00	709.00	1530	20250116	-28.69	637	20241209	71.27	1530	-28.69	20250116	938	16.31	20250203	1530	-28.69	20250116	637	71.27	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
59	20250218	150836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1099	27	2	2.52	524325523	488942	68.89	1072	1099	1057	1393	751	1072	1072.37	2.11	16963	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	477	-6.28	1.55	12	1.13	-175.00	709.00	1530	20250116	-28.17	637	20241209	72.53	1530	-28.17	20250116	938	17.16	20250203	1530	-28.17	20250116	637	72.53	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
60	20250218	140837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	-6	5	-0.56	354947436	332665	46.87	1072	1081	1057	1393	751	1072	1066.98	2.11	33226	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	463	-6.09	1.50	12	0.77	-175.00	709.00	1530	20250116	-30.33	637	20241209	67.35	1530	-30.33	20250116	938	13.65	20250203	1530	-30.33	20250116	637	67.35	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
61	20250218	130833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	-6	5	-0.56	306680873	287394	40.49	1072	1081	1057	1393	751	1072	1067.11	2.11	33859	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	463	-6.09	1.50	12	0.66	-175.00	709.00	1530	20250116	-30.33	637	20241209	67.35	1530	-30.33	20250116	938	13.65	20250203	1530	-30.33	20250116	637	67.35	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
62	20250218	120835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1070	-2	5	-0.19	238480506	223461	31.49	1072	1081	1057	1393	751	1072	1067.21	2.11	26781	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	465	-6.11	1.51	12	0.51	-175.00	709.00	1530	20250116	-30.07	637	20241209	67.97	1530	-30.07	20250116	938	14.07	20250203	1530	-30.07	20250116	637	67.97	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
63	20250218	110833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1073	1	2	0.09	213124525	199787	28.15	1072	1081	1057	1393	751	1072	1066.76	2.11	32428	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	466	-6.13	1.51	12	0.46	-175.00	709.00	1530	20250116	-29.87	637	20241209	68.45	1530	-29.87	20250116	938	14.39	20250203	1530	-29.87	20250116	637	68.45	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
64	20250218	100833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1069	-3	5	-0.28	163964949	153797	21.67	1072	1081	1057	1393	751	1072	1066.11	2.11	20881	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	464	-6.11	1.51	12	0.35	-175.00	709.00	1530	20250116	-30.13	637	20241209	67.82	1530	-30.13	20250116	938	13.97	20250203	1530	-30.13	20250116	637	67.82	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
65	20250218	090837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	3	2	0.28	21685679	20257	2.85	1072	1081	1061	1393	751	1072	1070.53	2.11	786	1138	1105	1087	1054	1036	1096	1045	218	321	500	770	1	1	43431583	467	-6.14	1.52	12	0.05	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.17	N	131760	500	218 억	915378	N	N	N	N
66	20250217	160833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1072	-30	5	-2.72	758497409	700104	41.97	1110	1120	1069	1432	772	1102	1083.40	2.17	-25561	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	466	-6.13	1.51	12	1.61	-175.00	709.00	1530	20250116	-29.93	637	20241209	68.29	1530	-29.93	20250116	938	14.29	20250203	1530	-29.93	20250116	637	68.29	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
67	20250217	150832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1077	-25	5	-2.27	730646445	674139	40.42	1110	1120	1069	1432	772	1102	1083.81	2.17	-24905	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	468	-6.15	1.52	12	1.55	-175.00	709.00	1530	20250116	-29.61	637	20241209	69.07	1530	-29.61	20250116	938	14.82	20250203	1530	-29.61	20250116	637	69.07	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
68	20250217	140831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1078	-24	5	-2.18	697711054	643561	38.58	1110	1120	1069	1432	772	1102	1084.13	2.17	-17681	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	468	-6.16	1.52	12	1.48	-175.00	709.00	1530	20250116	-29.54	637	20241209	69.23	1530	-29.54	20250116	938	14.93	20250203	1530	-29.54	20250116	637	69.23	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
69	20250217	130834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1076	-26	5	-2.36	575428098	529476	31.74	1110	1120	1070	1432	772	1102	1086.78	2.17	-12481	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	467	-6.15	1.52	12	1.22	-175.00	709.00	1530	20250116	-29.67	637	20241209	68.92	1530	-29.67	20250116	938	14.71	20250203	1530	-29.67	20250116	637	68.92	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
70	20250217	120835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1078	-24	5	-2.18	529177683	486516	29.17	1110	1120	1070	1432	772	1102	1087.68	2.17	-18355	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	468	-6.16	1.52	12	1.12	-175.00	709.00	1530	20250116	-29.54	637	20241209	69.23	1530	-29.54	20250116	938	14.93	20250203	1530	-29.54	20250116	637	69.23	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
71	20250217	110834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	-27	5	-2.45	460947871	423383	25.38	1110	1120	1070	1432	772	1102	1088.72	2.17	-16908	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	467	-6.14	1.52	12	0.97	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
72	20250217	100831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1080	-22	5	-2.00	342359273	313499	18.80	1110	1120	1074	1432	772	1102	1092.05	2.17	-5699	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	469	-6.17	1.52	12	0.72	-175.00	709.00	1530	20250116	-29.41	637	20241209	69.54	1530	-29.41	20250116	938	15.14	20250203	1530	-29.41	20250116	637	69.54	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
73	20250217	090833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1105	3	2	0.27	87842388	80065	4.80	1110	1113	1081	1432	772	1102	1097.12	2.17	-10585	1228	1165	1101	1038	974	1196	1069	218	330	500	790	1	1	43431583	480	-6.31	1.56	12	0.18	-175.00	709.00	1530	20250116	-27.78	637	20241209	73.47	1530	-27.78	20250116	938	17.80	20250203	1530	-27.78	20250116	637	73.47	20241209	0.17	N	131760	500	218 억	940438	N	N	N	N
74	20250214	160827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1102	33	2	3.09	1848401448	1663064	296.57	1069	1164	1037	1389	749	1069	1111.45	2.09	28476	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	479	-6.30	1.55	12	3.83	-175.00	709.00	1530	20250116	-27.97	637	20241209	73.00	1530	-27.97	20250116	938	17.48	20250203	1530	-27.97	20250116	637	73.00	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
75	20250214	150826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1090	21	2	1.96	1794841955	1614150	287.85	1069	1164	1037	1389	749	1069	1111.94	2.09	48045	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	473	-6.23	1.54	12	3.72	-175.00	709.00	1530	20250116	-28.76	637	20241209	71.11	1530	-28.76	20250116	938	16.20	20250203	1530	-28.76	20250116	637	71.11	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
76	20250214	140828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1089	20	2	1.87	1723519021	1548257	276.10	1069	1164	1037	1389	749	1069	1113.20	2.09	33353	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	473	-6.22	1.54	12	3.56	-175.00	709.00	1530	20250116	-28.82	637	20241209	70.96	1530	-28.82	20250116	938	16.10	20250203	1530	-28.82	20250116	637	70.96	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
77	20250214	130830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1103	34	2	3.18	1462191032	1305609	232.82	1069	1164	1057	1389	749	1069	1119.93	2.09	-9002	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	479	-6.30	1.56	12	3.01	-175.00	709.00	1530	20250116	-27.91	637	20241209	73.16	1530	-27.91	20250116	938	17.59	20250203	1530	-27.91	20250116	637	73.16	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
78	20250214	120827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1102	33	2	3.09	1377028511	1228405	219.06	1069	1164	1057	1389	749	1069	1120.99	2.09	5924	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	479	-6.30	1.55	12	2.83	-175.00	709.00	1530	20250116	-27.97	637	20241209	73.00	1530	-27.97	20250116	938	17.48	20250203	1530	-27.97	20250116	637	73.00	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
79	20250214	110824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1102	33	2	3.09	1284737036	1144640	204.12	1069	1164	1057	1389	749	1069	1122.39	2.09	-11188	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	479	-6.30	1.55	12	2.64	-175.00	709.00	1530	20250116	-27.97	637	20241209	73.00	1530	-27.97	20250116	938	17.48	20250203	1530	-27.97	20250116	637	73.00	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
80	20250214	100825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1125	56	2	5.24	610085184	550259	98.13	1069	1130	1057	1389	749	1069	1108.72	2.09	-81428	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	489	-6.43	1.59	12	1.27	-175.00	709.00	1530	20250116	-26.47	637	20241209	76.61	1530	-26.47	20250116	938	19.94	20250203	1530	-26.47	20250116	637	76.61	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
81	20250214	090829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	-9	5	-0.84	27825444	26231	4.68	1069	1069	1057	1389	749	1069	1060.78	2.09	-7790	1105	1087	1066	1048	1027	1096	1057	218	320	500	760	1	1	43431583	460	-6.06	1.50	12	0.06	-175.00	709.00	1530	20250116	-30.72	637	20241209	66.41	1530	-30.72	20250116	938	13.01	20250203	1530	-30.72	20250116	637	66.41	20241209	0.17	N	131760	500	218 억	907289	N	N	N	N
82	20250213	160820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1069	11	2	1.04	588762789	554648	70.76	1058	1084	1045	1375	741	1058	1061.52	2.05	7505	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	464	-6.11	1.51	12	1.28	-175.00	709.00	1530	20250116	-30.13	637	20241209	67.82	1530	-30.13	20250116	938	13.97	20250203	1530	-30.13	20250116	637	67.82	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
83	20250213	150821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1062	4	2	0.38	574581097	541363	69.07	1058	1084	1045	1375	741	1058	1061.38	2.05	13385	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	461	-6.07	1.50	12	1.25	-175.00	709.00	1530	20250116	-30.59	637	20241209	66.72	1530	-30.59	20250116	938	13.22	20250203	1530	-30.59	20250116	637	66.72	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
84	20250213	140819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1063	5	2	0.47	529199672	498612	63.61	1058	1084	1045	1375	741	1058	1061.36	2.05	10507	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	462	-6.07	1.50	12	1.15	-175.00	709.00	1530	20250116	-30.52	637	20241209	66.88	1530	-30.52	20250116	938	13.33	20250203	1530	-30.52	20250116	637	66.88	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
85	20250213	130820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	2	2	0.19	489400712	461147	58.83	1058	1084	1045	1375	741	1058	1061.29	2.05	4558	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	460	-6.06	1.50	12	1.06	-175.00	709.00	1530	20250116	-30.72	637	20241209	66.41	1530	-30.72	20250116	938	13.01	20250203	1530	-30.72	20250116	637	66.41	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
86	20250213	120819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1064	6	2	0.57	437933445	412663	52.65	1058	1084	1045	1375	741	1058	1061.26	2.05	-9795	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	462	-6.08	1.50	12	0.95	-175.00	709.00	1530	20250116	-30.46	637	20241209	67.03	1530	-30.46	20250116	938	13.43	20250203	1530	-30.46	20250116	637	67.03	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
87	20250213	110818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	8	2	0.76	321077476	303865	38.77	1058	1069	1045	1375	741	1058	1056.63	2.05	9671	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	463	-6.09	1.50	12	0.70	-175.00	709.00	1530	20250116	-30.33	637	20241209	67.35	1530	-30.33	20250116	938	13.65	20250203	1530	-30.33	20250116	637	67.35	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
88	20250213	100819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1055	-3	5	-0.28	221294715	209618	26.74	1058	1069	1045	1375	741	1058	1055.68	2.05	58	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	458	-6.03	1.49	12	0.48	-175.00	709.00	1530	20250116	-31.05	637	20241209	65.62	1530	-31.05	20250116	938	12.47	20250203	1530	-31.05	20250116	637	65.62	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
89	20250213	090816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	2	2	0.19	44833631	42354	5.40	1058	1069	1053	1375	741	1058	1058.58	2.05	17944	1114	1086	1068	1040	1022	1077	1031	218	317	500	760	1	1	43431583	460	-6.06	1.50	12	0.10	-175.00	709.00	1530	20250116	-30.72	637	20241209	66.41	1530	-30.72	20250116	938	13.01	20250203	1530	-30.72	20250116	637	66.41	20241209	0.16	N	131760	500	218 억	891074	N	N	N	N
90	20250212	160813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1058	-27	5	-2.49	829334382	776814	48.83	1068	1096	1050	1410	760	1085	1067.61	1.93	40646	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	460	-6.05	1.49	12	1.79	-175.00	709.00	1530	20250116	-30.85	637	20241209	66.09	1530	-30.85	20250116	938	12.79	20250203	1530	-30.85	20250116	637	66.09	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
91	20250212	150812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1055	-30	5	-2.76	798054333	747287	46.97	1068	1096	1050	1410	760	1085	1067.94	1.93	43933	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	458	-6.03	1.49	12	1.72	-175.00	709.00	1530	20250116	-31.05	637	20241209	65.62	1530	-31.05	20250116	938	12.47	20250203	1530	-31.05	20250116	637	65.62	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
92	20250212	140814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1066	-19	5	-1.75	628931965	586998	36.90	1068	1096	1056	1410	760	1085	1071.44	1.93	10026	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	463	-6.09	1.50	12	1.35	-175.00	709.00	1530	20250116	-30.33	637	20241209	67.35	1530	-30.33	20250116	938	13.65	20250203	1530	-30.33	20250116	637	67.35	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
93	20250212	130816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1063	-22	5	-2.03	574079513	535439	33.66	1068	1096	1056	1410	760	1085	1072.17	1.93	17938	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	462	-6.07	1.50	12	1.23	-175.00	709.00	1530	20250116	-30.52	637	20241209	66.88	1530	-30.52	20250116	938	13.33	20250203	1530	-30.52	20250116	637	66.88	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
94	20250212	120812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	-10	5	-0.92	427729724	398005	25.02	1068	1096	1057	1410	760	1085	1074.68	1.93	20293	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	467	-6.14	1.52	12	0.92	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
95	20250212	110811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1090	5	2	0.46	375332867	349548	21.97	1068	1096	1057	1410	760	1085	1073.77	1.93	28836	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	473	-6.23	1.54	12	0.80	-175.00	709.00	1530	20250116	-28.76	637	20241209	71.11	1530	-28.76	20250116	938	16.20	20250203	1530	-28.76	20250116	637	71.11	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
96	20250212	100806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1074	-11	5	-1.01	295733947	276044	17.35	1068	1096	1057	1410	760	1085	1071.33	1.93	23156	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	466	-6.14	1.51	12	0.64	-175.00	709.00	1530	20250116	-29.80	637	20241209	68.60	1530	-29.80	20250116	938	14.50	20250203	1530	-29.80	20250116	637	68.60	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
97	20250212	090802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	-25	5	-2.30	126746686	118879	7.47	1068	1084	1057	1410	760	1085	1066.18	1.93	31371	1217	1151	1117	1051	1017	1134	1034	218	325	500	780	1	1	43431583	460	-6.06	1.50	12	0.27	-175.00	709.00	1530	20250116	-30.72	637	20241209	66.41	1530	-30.72	20250116	938	13.01	20250203	1530	-30.72	20250116	637	66.41	20241209	0.18	N	131760	500	218 억	839887	N	N	N	N
98	20250211	160815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1085	-34	5	-3.04	1778248709	1576651	175.59	1165	1183	1083	1454	784	1119	1127.94	2.16	-101099	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	471	-6.20	1.53	12	3.63	-175.00	709.00	1530	20250116	-29.08	637	20241209	70.33	1530	-29.08	20250116	938	15.67	20250203	1530	-29.08	20250116	637	70.33	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
99	20250211	150815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1096	-23	5	-2.06	1670323892	1477461	164.54	1165	1183	1089	1454	784	1119	1130.54	2.16	-103871	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	476	-6.26	1.55	12	3.40	-175.00	709.00	1530	20250116	-28.37	637	20241209	72.06	1530	-28.37	20250116	938	16.84	20250203	1530	-28.37	20250116	637	72.06	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
100	20250211	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1110	-9	5	-0.80	1438809478	1266460	141.04	1165	1183	1105	1454	784	1119	1136.09	2.16	-85545	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	482	-6.34	1.57	12	2.92	-175.00	709.00	1530	20250116	-27.45	637	20241209	74.25	1530	-27.45	20250116	938	18.34	20250203	1530	-27.45	20250116	637	74.25	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
101	20250211	130815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1117	-2	5	-0.18	1346413296	1183242	131.78	1165	1183	1105	1454	784	1119	1137.90	2.16	-75366	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	485	-6.38	1.58	12	2.72	-175.00	709.00	1530	20250116	-26.99	637	20241209	75.35	1530	-26.99	20250116	938	19.08	20250203	1530	-26.99	20250116	637	75.35	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
102	20250211	120813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1112	-7	5	-0.63	1250765791	1097108	122.18	1165	1183	1110	1454	784	1119	1140.06	2.16	-71637	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	483	-6.35	1.57	12	2.53	-175.00	709.00	1530	20250116	-27.32	637	20241209	74.57	1530	-27.32	20250116	938	18.55	20250203	1530	-27.32	20250116	637	74.57	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
103	20250211	110815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1130	11	2	0.98	1040115137	908861	101.22	1165	1183	1113	1454	784	1119	1144.42	2.16	-54172	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	491	-6.46	1.59	12	2.09	-175.00	709.00	1530	20250116	-26.14	637	20241209	77.39	1530	-26.14	20250116	938	20.47	20250203	1530	-26.14	20250116	637	77.39	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
104	20250211	100815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1132	13	2	1.16	775214488	673161	74.97	1165	1183	1127	1454	784	1119	1151.60	2.16	-88494	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	492	-6.47	1.60	12	1.55	-175.00	709.00	1530	20250116	-26.01	637	20241209	77.71	1530	-26.01	20250116	938	20.68	20250203	1530	-26.01	20250116	637	77.71	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
105	20250211	090818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1155	36	2	3.22	412867176	354936	39.53	1165	1183	1143	1454	784	1119	1163.22	2.16	-7718	1163	1141	1126	1104	1089	1133	1096	218	335	500	800	1	1	43431583	502	-6.60	1.63	12	0.82	-175.00	709.00	1530	20250116	-24.51	637	20241209	81.32	1530	-24.51	20250116	938	23.13	20250203	1530	-24.51	20250116	637	81.32	20241209	0.15	N	131760	500	218 억	936880	N	N	N	N
106	20250210	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1119	-21	5	-1.84	922563318	821544	69.96	1148	1148	1111	1482	798	1140	1122.94	2.10	14878	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	486	-6.39	1.58	12	1.89	-175.00	709.00	1530	20250116	-26.86	637	20241209	75.67	1530	-26.86	20250116	938	19.30	20250203	1530	-26.86	20250116	637	75.67	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
107	20250210	150810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1114	-26	5	-2.28	894421791	796316	67.81	1148	1148	1111	1482	798	1140	1123.17	2.10	13217	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	484	-6.37	1.57	12	1.83	-175.00	709.00	1530	20250116	-27.19	637	20241209	74.88	1530	-27.19	20250116	938	18.76	20250203	1530	-27.19	20250116	637	74.88	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
108	20250210	140808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1116	-24	5	-2.11	719108604	639105	54.42	1148	1148	1114	1482	798	1140	1125.15	2.10	20508	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	485	-6.38	1.57	12	1.47	-175.00	709.00	1530	20250116	-27.06	637	20241209	75.20	1530	-27.06	20250116	938	18.98	20250203	1530	-27.06	20250116	637	75.20	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
109	20250210	130811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1127	-13	5	-1.14	562026547	498940	42.49	1148	1148	1114	1482	798	1140	1126.40	2.10	-22601	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	489	-6.44	1.59	12	1.15	-175.00	709.00	1530	20250116	-26.34	637	20241209	76.92	1530	-26.34	20250116	938	20.15	20250203	1530	-26.34	20250116	637	76.92	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
110	20250210	120807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1135	-5	5	-0.44	498449169	442586	37.69	1148	1148	1114	1482	798	1140	1126.18	2.10	-8886	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	493	-6.49	1.60	12	1.02	-175.00	709.00	1530	20250116	-25.82	637	20241209	78.18	1530	-25.82	20250116	938	21.00	20250203	1530	-25.82	20250116	637	78.18	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
111	20250210	110805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1137	-3	5	-0.26	447605065	397758	33.87	1148	1148	1114	1482	798	1140	1125.27	2.10	7448	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	494	-6.50	1.60	12	0.92	-175.00	709.00	1530	20250116	-25.69	637	20241209	78.49	1530	-25.69	20250116	938	21.22	20250203	1530	-25.69	20250116	637	78.49	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
112	20250210	100804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1122	-18	5	-1.58	321856267	286649	24.41	1148	1148	1114	1482	798	1140	1122.74	2.10	10043	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	487	-6.41	1.58	12	0.66	-175.00	709.00	1530	20250116	-26.67	637	20241209	76.14	1530	-26.67	20250116	938	19.62	20250203	1530	-26.67	20250116	637	76.14	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
113	20250210	090801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1128	-12	5	-1.05	102196907	90683	7.72	1148	1148	1114	1482	798	1140	1126.77	2.10	-11618	1203	1171	1148	1116	1093	1160	1105	218	342	500	820	1	1	43431583	490	-6.45	1.59	12	0.21	-175.00	709.00	1530	20250116	-26.27	637	20241209	77.08	1530	-26.27	20250116	938	20.26	20250203	1530	-26.27	20250116	637	77.08	20241209	0.15	N	131760	500	218 억	911597	N	N	N	N
114	20250207	160755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	-33	5	-2.81	1331314117	1162387	60.60	1177	1180	1125	1524	822	1173	1145.34	2.04	15792	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	495	-6.51	1.61	12	2.68	-175.00	709.00	1530	20250116	-25.49	637	20241209	78.96	1530	-25.49	20250116	938	21.54	20250203	1530	-25.49	20250116	637	78.96	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
115	20250207	150757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	-33	5	-2.81	1215661189	1060294	55.28	1177	1180	1125	1524	822	1173	1146.53	2.04	1590	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	495	-6.51	1.61	12	2.44	-175.00	709.00	1530	20250116	-25.49	637	20241209	78.96	1530	-25.49	20250116	938	21.54	20250203	1530	-25.49	20250116	637	78.96	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
116	20250207	140756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1141	-32	5	-2.73	1133792994	988420	51.53	1177	1180	1125	1524	822	1173	1147.07	2.04	10157	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	496	-6.52	1.61	12	2.28	-175.00	709.00	1530	20250116	-25.42	637	20241209	79.12	1530	-25.42	20250116	938	21.64	20250203	1530	-25.42	20250116	637	79.12	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
117	20250207	130755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1139	-34	5	-2.90	1030019458	896872	46.76	1177	1180	1125	1524	822	1173	1148.45	2.04	10265	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	495	-6.51	1.61	12	2.07	-175.00	709.00	1530	20250116	-25.56	637	20241209	78.81	1530	-25.56	20250116	938	21.43	20250203	1530	-25.56	20250116	637	78.81	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
118	20250207	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1149	-24	5	-2.05	916521587	797922	41.60	1177	1180	1125	1524	822	1173	1148.63	2.04	-2044	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	499	-6.57	1.62	12	1.84	-175.00	709.00	1530	20250116	-24.90	637	20241209	80.38	1530	-24.90	20250116	938	22.49	20250203	1530	-24.90	20250116	637	80.38	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
119	20250207	110752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1140	-33	5	-2.81	841708963	732306	38.18	1177	1180	1125	1524	822	1173	1149.39	2.04	-2479	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	495	-6.51	1.61	12	1.69	-175.00	709.00	1530	20250116	-25.49	637	20241209	78.96	1530	-25.49	20250116	938	21.54	20250203	1530	-25.49	20250116	637	78.96	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
120	20250207	100755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1138	-35	5	-2.98	677441757	589192	30.72	1177	1180	1125	1524	822	1173	1149.78	2.04	22556	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	494	-6.50	1.61	12	1.36	-175.00	709.00	1530	20250116	-25.62	637	20241209	78.65	1530	-25.62	20250116	938	21.32	20250203	1530	-25.62	20250116	637	78.65	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
121	20250207	090800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1169	-4	5	-0.34	108781990	93063	4.85	1177	1180	1157	1524	822	1173	1168.90	2.04	-28639	1225	1198	1177	1150	1129	1188	1140	218	351	500	840	1	1	43431583	508	-6.68	1.65	12	0.21	-175.00	709.00	1530	20250116	-23.59	637	20241209	83.52	1530	-23.59	20250116	938	24.63	20250203	1530	-23.59	20250116	637	83.52	20241209	0.08	N	131760	500	218 억	886587	N	N	N	N
122	20250206	160735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1173	-17	5	-1.43	2234533744	1895519	23.36	1190	1204	1156	1547	833	1190	1178.85	2.17	-67914	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	509	-6.70	1.65	12	4.36	-175.00	709.00	1530	20250116	-23.33	637	20241209	84.14	1530	-23.33	20250116	938	25.05	20250203	1530	-23.33	20250116	637	84.14	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
123	20250206	150740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1171	-19	5	-1.60	2113012411	1791805	22.09	1190	1204	1156	1547	833	1190	1179.25	2.17	-83153	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	509	-6.69	1.65	12	4.13	-175.00	709.00	1530	20250116	-23.46	637	20241209	83.83	1530	-23.46	20250116	938	24.84	20250203	1530	-23.46	20250116	637	83.83	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
124	20250206	140741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1174	-16	5	-1.34	1953023340	1654802	20.40	1190	1204	1156	1547	833	1190	1180.21	2.17	-82610	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	510	-6.71	1.66	12	3.81	-175.00	709.00	1530	20250116	-23.27	637	20241209	84.30	1530	-23.27	20250116	938	25.16	20250203	1530	-23.27	20250116	637	84.30	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
125	20250206	130737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1180	-10	5	-0.84	1653363479	1397966	17.23	1190	1204	1164	1547	833	1190	1182.68	2.17	-45151	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	512	-6.74	1.66	12	3.22	-175.00	709.00	1530	20250116	-22.88	637	20241209	85.24	1530	-22.88	20250116	938	25.80	20250203	1530	-22.88	20250116	637	85.24	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
126	20250206	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1179	-11	5	-0.92	1481419314	1252178	15.43	1190	1204	1164	1547	833	1190	1183.06	2.17	-32093	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	512	-6.74	1.66	12	2.88	-175.00	709.00	1530	20250116	-22.94	637	20241209	85.09	1530	-22.94	20250116	938	25.69	20250203	1530	-22.94	20250116	637	85.09	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
127	20250206	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1194	4	2	0.34	1336007606	1129357	13.92	1190	1204	1164	1547	833	1190	1182.97	2.17	-25433	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	519	-6.82	1.68	12	2.60	-175.00	709.00	1530	20250116	-21.96	637	20241209	87.44	1530	-21.96	20250116	938	27.29	20250203	1530	-21.96	20250116	637	87.44	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
128	20250206	100731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1181	-9	5	-0.76	1088151841	920615	11.35	1190	1204	1164	1547	833	1190	1181.97	2.17	-25958	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	513	-6.75	1.67	12	2.12	-175.00	709.00	1530	20250116	-22.81	637	20241209	85.40	1530	-22.81	20250116	938	25.91	20250203	1530	-22.81	20250116	637	85.40	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
129	20250206	090741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1183	-7	5	-0.59	289383315	245085	3.02	1190	1193	1173	1547	833	1190	1180.68	2.17	30523	1355	1272	1226	1143	1097	1249	1120	218	357	500	850	1	1	43431583	514	-6.76	1.67	12	0.56	-175.00	709.00	1530	20250116	-22.68	637	20241209	85.71	1530	-22.68	20250116	938	26.12	20250203	1530	-22.68	20250116	637	85.71	20241209	0.13	N	131760	500	218 억	944035	N	N	N	N
130	20250205	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1190	-48	5	-3.88	9968574702	8047250	80.40	1276	1309	1180	1609	867	1238	1238.85	2.23	-38993	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	517	-6.80	1.68	12	18.53	-175.00	709.00	1530	20250116	-22.22	637	20241209	86.81	1530	-22.22	20250116	938	26.87	20250203	1530	-22.22	20250116	637	86.81	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
131	20250205	150732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1183	-55	5	-4.44	9756378689	7869053	78.62	1276	1309	1180	1609	867	1238	1239.84	2.23	-9709	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	514	-6.76	1.67	12	18.12	-175.00	709.00	1530	20250116	-22.68	637	20241209	85.71	1530	-22.68	20250116	938	26.12	20250203	1530	-22.68	20250116	637	85.71	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
132	20250205	140730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1192	-46	5	-3.72	9257172427	7449519	74.43	1276	1309	1180	1609	867	1238	1242.65	2.23	-46955	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	518	-6.81	1.68	12	17.15	-175.00	709.00	1530	20250116	-22.09	637	20241209	87.13	1530	-22.09	20250116	938	27.08	20250203	1530	-22.09	20250116	637	87.13	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
133	20250205	130730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1195	-43	5	-3.47	8993706715	7229918	72.23	1276	1309	1180	1609	867	1238	1243.96	2.23	-60056	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	519	-6.83	1.69	12	16.65	-175.00	709.00	1530	20250116	-21.90	637	20241209	87.60	1530	-21.90	20250116	938	27.40	20250203	1530	-21.90	20250116	637	87.60	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
134	20250205	120731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1210	-28	5	-2.26	8695922518	6980701	69.74	1276	1309	1180	1609	867	1238	1245.71	2.23	-76523	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	526	-6.91	1.71	12	16.07	-175.00	709.00	1530	20250116	-20.92	637	20241209	89.95	1530	-20.92	20250116	938	29.00	20250203	1530	-20.92	20250116	637	89.95	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
135	20250205	110730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1205	-33	5	-2.67	8305986145	6656535	66.51	1276	1309	1180	1609	867	1238	1247.79	2.23	-132671	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	523	-6.89	1.70	12	15.33	-175.00	709.00	1530	20250116	-21.24	637	20241209	89.17	1530	-21.24	20250116	938	28.46	20250203	1530	-21.24	20250116	637	89.17	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
136	20250205	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1228	-10	5	-0.81	7257174519	5790778	57.86	1276	1309	1180	1609	867	1238	1253.23	2.23	-98021	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	533	-7.02	1.73	12	13.33	-175.00	709.00	1530	20250116	-19.74	637	20241209	92.78	1530	-19.74	20250116	938	30.92	20250203	1530	-19.74	20250116	637	92.78	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
137	20250205	090741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1200	-38	5	-3.07	2549527108	2049204	20.47	1276	1299	1180	1609	867	1238	1244.15	2.23	43312	1422	1329	1145	1052	868	1376	1099	218	371	500	890	1	1	43431583	521	-6.86	1.69	12	4.72	-175.00	709.00	1530	20250116	-21.57	637	20241209	88.38	1530	-21.57	20250116	938	27.93	20250203	1530	-21.57	20250116	637	88.38	20241209	0.11	N	131760	500	218 억	966568	N	N	N	N
138	20250204	160712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1238	285	1	29.91	11486060290	10002195	687.80	970	1238	961	1238	668	953	1148.50	1.54	298688	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	538	-7.07	1.75	12	23.03	-175.00	709.00	1530	20250116	-19.08	637	20241209	94.35	1530	-19.08	20250116	938	31.98	20250203	1530	-19.08	20250116	637	94.35	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
139	20250204	150725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1238	285	1	29.91	11423660138	9951791	684.34	970	1238	961	1238	668	953	1148.07	1.54	302147	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	538	-7.07	1.75	12	22.91	-175.00	709.00	1530	20250116	-19.08	637	20241209	94.35	1530	-19.08	20250116	938	31.98	20250203	1530	-19.08	20250116	637	94.35	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
140	20250204	140723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1238	285	1	29.91	10995905005	9606242	660.58	970	1238	961	1238	668	953	1144.83	1.54	263241	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	538	-7.07	1.75	12	22.12	-175.00	709.00	1530	20250116	-19.08	637	20241209	94.35	1530	-19.08	20250116	938	31.98	20250203	1530	-19.08	20250116	637	94.35	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
141	20250204	130725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1141	188	2	19.73	5739762960	5279011	363.01	970	1171	961	1238	668	953	1087.50	1.54	111710	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	496	-6.52	1.61	12	12.15	-175.00	709.00	1530	20250116	-25.42	637	20241209	79.12	1530	-25.42	20250116	938	21.64	20250203	1530	-25.42	20250116	637	79.12	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
142	20250204	120731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1120	167	2	17.52	3793270525	3567039	245.29	970	1141	961	1238	668	953	1063.69	1.54	196155	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	486	-6.40	1.58	12	8.21	-175.00	709.00	1530	20250116	-26.80	637	20241209	75.82	1530	-26.80	20250116	938	19.40	20250203	1530	-26.80	20250116	637	75.82	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
143	20250204	110715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1049	96	2	10.07	3025728171	2867893	197.21	970	1120	961	1238	668	953	1055.34	1.54	93371	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	456	-5.99	1.48	12	6.60	-175.00	709.00	1530	20250116	-31.44	637	20241209	64.68	1530	-31.44	20250116	938	11.83	20250203	1530	-31.44	20250116	637	64.68	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
144	20250204	100721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1085	132	2	13.85	2270205868	2151494	147.95	970	1120	961	1238	668	953	1055.59	1.54	45850	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	471	-6.20	1.53	12	4.95	-175.00	709.00	1530	20250116	-29.08	637	20241209	70.33	1530	-29.08	20250116	938	15.67	20250203	1530	-29.08	20250116	637	70.33	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N
145	20250204	090722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	982	29	2	3.04	61807679	63546	4.37	970	989	961	1238	668	953	975.72	1.54	-99	1052	1002	970	920	888	986	904	218	285	500	680	1	1	43431583	426	-5.61	1.39	12	0.15	-175.00	709.00	1530	20250116	-35.82	637	20241209	54.16	1530	-35.82	20250116	938	4.69	20250203	1530	-35.82	20250116	637	54.16	20241209	0.11	N	131760	500	218 억	667002	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History