KissMeData/195990/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160956	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	352	-7	5	-1.95	260862981	734466	124.09	359	370	350	466	252	359	355.17	3.93	-137977	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1002	-3.91	0.82	12	0.26	-90.00	430.00	620	20241111	-43.23	350	20250227	0.57	458	-23.14	20250109	350	0.57	20250227	620	-43.23	20241111	350	0.57	20250227	N	195990	500	1423 억	11192575	N	N	0	N	N
3	20250227	150956	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	353	-6	5	-1.67	249016731	700889	118.42	359	370	350	466	252	359	355.29	3.93	-137720	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1005	-3.92	0.82	12	0.25	-90.00	430.00	620	20241111	-43.06	350	20250227	0.86	458	-22.93	20250109	350	0.86	20250227	620	-43.06	20241111	350	0.86	20250227	N	195990	500	1423 억	11192575	N	N	0	N	N
4	20250227	140959	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	352	-7	5	-1.95	212139095	596007	100.70	359	370	350	466	252	359	355.93	3.93	-114133	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1002	-3.91	0.82	12	0.21	-90.00	430.00	620	20241111	-43.23	350	20250227	0.57	458	-23.14	20250109	350	0.57	20250227	620	-43.23	20241111	350	0.57	20250227	N	195990	500	1423 억	11192575	N	N	0	N	N
5	20250227	130956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	354	-5	5	-1.39	177622221	497945	84.13	359	370	353	466	252	359	356.71	3.93	-104603	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1008	-3.93	0.82	12	0.17	-90.00	430.00	620	20241111	-42.90	352	20250218	0.57	458	-22.71	20250109	352	0.57	20250218	620	-42.90	20241111	352	0.57	20250218	N	195990	500	1423 억	11192575	N	N	0	N	N
6	20250227	120954	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	355	-4	5	-1.11	157433380	440827	74.48	359	370	353	466	252	359	357.13	3.93	-73499	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1011	-3.94	0.83	12	0.15	-90.00	430.00	620	20241111	-42.74	352	20250218	0.85	458	-22.49	20250109	352	0.85	20250218	620	-42.74	20241111	352	0.85	20250218	N	195990	500	1423 억	11192575	N	N	0	N	N
7	20250227	111002	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	355	-4	5	-1.11	143000903	400081	67.60	359	370	353	466	252	359	357.43	3.93	-51583	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1011	-3.94	0.83	12	0.14	-90.00	430.00	620	20241111	-42.74	352	20250218	0.85	458	-22.49	20250109	352	0.85	20250218	620	-42.74	20241111	352	0.85	20250218	N	195990	500	1423 억	11192575	N	N	0	N	N
8	20250227	101027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	355	-4	5	-1.11	111654834	311858	52.69	359	370	355	466	252	359	358.03	3.93	-41722	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1011	-3.94	0.83	12	0.11	-90.00	430.00	620	20241111	-42.74	352	20250218	0.85	458	-22.49	20250109	352	0.85	20250218	620	-42.74	20241111	352	0.85	20250218	N	195990	500	1423 억	11192575	N	N	0	N	N
9	20250227	091035	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	358	-1	5	-0.28	19087818	53291	9.00	359	359	355	466	252	359	358.18	3.93	8222	371	365	360	354	349	362	351	1423	107	500	250	1	1	284689721	1019	-3.98	0.83	12	0.02	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11192575	N	N	0	N	N
10	20250226	160956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	359	-5	5	-1.37	211886329	591670	150.90	363	366	355	473	255	364	358.12	3.93	1792	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1022	-3.99	0.83	12	0.21	-90.00	430.00	620	20241111	-42.10	352	20250218	1.99	458	-21.62	20250109	352	1.99	20250218	620	-42.10	20241111	352	1.99	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
11	20250226	151000	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	358	-6	5	-1.65	206400691	576375	147.00	363	366	355	473	255	364	358.10	3.93	2264	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1019	-3.98	0.83	12	0.20	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
12	20250226	140959	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	359	-5	5	-1.37	161305480	450247	114.83	363	366	355	473	255	364	358.26	3.93	43020	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1022	-3.99	0.83	12	0.16	-90.00	430.00	620	20241111	-42.10	352	20250218	1.99	458	-21.62	20250109	352	1.99	20250218	620	-42.10	20241111	352	1.99	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
13	20250226	130956	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	360	-4	5	-1.10	145878863	407375	103.90	363	366	355	473	255	364	358.09	3.93	64752	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1025	-4.00	0.84	12	0.14	-90.00	430.00	620	20241111	-41.94	352	20250218	2.27	458	-21.40	20250109	352	2.27	20250218	620	-41.94	20241111	352	2.27	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
14	20250226	120957	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	358	-6	5	-1.65	125348737	350197	89.32	363	366	355	473	255	364	357.94	3.93	72666	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1019	-3.98	0.83	12	0.12	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
15	20250226	110955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	359	-5	5	-1.37	90282945	251855	64.23	363	366	355	473	255	364	358.47	3.93	31760	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1022	-3.99	0.83	12	0.09	-90.00	430.00	620	20241111	-42.10	352	20250218	1.99	458	-21.62	20250109	352	1.99	20250218	620	-42.10	20241111	352	1.99	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
16	20250226	100953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	358	-6	5	-1.65	62016774	172808	44.07	363	366	355	473	255	364	358.88	3.93	1986	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1019	-3.98	0.83	12	0.06	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
17	20250226	091003	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	1	2	0.27	2911506	8001	2.04	363	366	363	473	255	364	363.89	3.93	-1942	373	368	366	361	359	367	360	1423	109	500	260	1	1	284689721	1039	-4.06	0.85	12	0.00	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11190783	N	N	0	N	N
18	20250225	160949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	364	-7	5	-1.89	142615375	389321	47.82	370	371	364	482	260	371	366.32	3.95	-58532	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1036	-4.04	0.85	12	0.14	-90.00	430.00	620	20241111	-41.29	352	20250218	3.41	458	-20.52	20250109	352	3.41	20250218	620	-41.29	20241111	352	3.41	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
19	20250225	150950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	-4	5	-1.08	123240310	336173	41.29	370	371	365	482	260	371	366.60	3.95	-27994	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1045	-4.08	0.85	12	0.12	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
20	20250225	140948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	-4	5	-1.08	103337652	281739	34.61	370	371	365	482	260	371	366.78	3.95	-26499	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1045	-4.08	0.85	12	0.10	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
21	20250225	130953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	366	-5	5	-1.35	92231327	251447	30.89	370	371	365	482	260	371	366.80	3.95	-26332	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1042	-4.07	0.85	12	0.09	-90.00	430.00	620	20241111	-40.97	352	20250218	3.98	458	-20.09	20250109	352	3.98	20250218	620	-40.97	20241111	352	3.98	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
22	20250225	120950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	-4	5	-1.08	72956310	198690	24.41	370	371	365	482	260	371	367.18	3.95	-20481	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1045	-4.08	0.85	12	0.07	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
23	20250225	110948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	366	-5	5	-1.35	57477569	156463	19.22	370	371	365	482	260	371	367.35	3.95	-14953	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1042	-4.07	0.85	12	0.05	-90.00	430.00	620	20241111	-40.97	352	20250218	3.98	458	-20.09	20250109	352	3.98	20250218	620	-40.97	20241111	352	3.98	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
24	20250225	100947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	369	-2	5	-0.54	28804927	78369	9.63	370	371	365	482	260	371	367.55	3.95	-21271	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1051	-4.10	0.86	12	0.03	-90.00	430.00	620	20241111	-40.48	352	20250218	4.83	458	-19.43	20250109	352	4.83	20250218	620	-40.48	20241111	352	4.83	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
25	20250225	090953	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	-4	5	-1.08	9137572	24707	3.03	370	371	367	482	260	371	369.83	3.95	-11864	395	383	372	360	349	389	366	1423	111	500	260	1	1	284689721	1045	-4.08	0.85	12	0.01	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11248194	N	N	3	N	N
26	20250224	160942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	371	6	2	1.64	303438942	813855	212.87	365	384	361	474	256	365	372.84	3.93	61808	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1056	-4.12	0.86	12	0.29	-90.00	430.00	620	20241111	-40.16	352	20250218	5.40	458	-19.00	20250109	352	5.40	20250218	620	-40.16	20241111	352	5.40	20250218	N	195990	500	1423 억	11187507	N	N	3	N	N
27	20250224	150940	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	372	7	2	1.92	291997146	782973	204.80	365	384	361	474	256	365	372.93	3.93	68621	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1059	-4.13	0.87	12	0.28	-90.00	430.00	620	20241111	-40.00	352	20250218	5.68	458	-18.78	20250109	352	5.68	20250218	620	-40.00	20241111	352	5.68	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
28	20250224	140939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	373	8	2	2.19	275543327	738745	193.23	365	384	361	474	256	365	372.99	3.93	68684	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1062	-4.14	0.87	12	0.26	-90.00	430.00	620	20241111	-39.84	352	20250218	5.97	458	-18.56	20250109	352	5.97	20250218	620	-39.84	20241111	352	5.97	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
29	20250224	130941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	373	8	2	2.19	259982996	696962	182.30	365	384	361	474	256	365	373.02	3.93	69355	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1062	-4.14	0.87	12	0.24	-90.00	430.00	620	20241111	-39.84	352	20250218	5.97	458	-18.56	20250109	352	5.97	20250218	620	-39.84	20241111	352	5.97	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
30	20250224	120938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	372	7	2	1.92	239568538	641954	167.91	365	384	361	474	256	365	373.19	3.93	74717	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1059	-4.13	0.87	12	0.23	-90.00	430.00	620	20241111	-40.00	352	20250218	5.68	458	-18.78	20250109	352	5.68	20250218	620	-40.00	20241111	352	5.68	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
31	20250224	110936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	374	9	2	2.47	209967198	561930	146.98	365	384	361	474	256	365	373.65	3.93	53465	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1065	-4.16	0.87	12	0.20	-90.00	430.00	620	20241111	-39.68	352	20250218	6.25	458	-18.34	20250109	352	6.25	20250218	620	-39.68	20241111	352	6.25	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
32	20250224	100937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	373	8	2	2.19	177995453	476523	124.64	365	384	361	474	256	365	373.53	3.93	39765	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1062	-4.14	0.87	12	0.17	-90.00	430.00	620	20241111	-39.84	352	20250218	5.97	458	-18.56	20250109	352	5.97	20250218	620	-39.84	20241111	352	5.97	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
33	20250224	090943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	0	3	0.00	15728647	43252	11.31	365	366	361	474	256	365	363.65	3.93	2805	371	368	363	360	355	369	361	1423	109	500	260	1	1	284689721	1039	-4.06	0.85	12	0.02	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11187507	N	N	2	N	N
34	20250221	160934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	3	2	0.83	138338011	381913	78.49	364	366	358	470	254	362	362.22	3.93	-13205	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1039	-4.06	0.85	12	0.13	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11200712	N	N	2	N	N
35	20250221	150938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	3	2	0.83	124607199	344154	70.73	364	366	358	470	254	362	362.07	3.93	-4527	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1039	-4.06	0.85	12	0.12	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
36	20250221	140937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	364	2	2	0.55	111378294	307854	63.27	364	366	358	470	254	362	361.79	3.93	-5068	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1036	-4.04	0.85	12	0.11	-90.00	430.00	620	20241111	-41.29	352	20250218	3.41	458	-20.52	20250109	352	3.41	20250218	620	-41.29	20241111	352	3.41	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
37	20250221	130936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	366	4	2	1.10	108509531	299991	61.66	364	366	358	470	254	362	361.71	3.93	-4311	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1042	-4.07	0.85	12	0.11	-90.00	430.00	620	20241111	-40.97	352	20250218	3.98	458	-20.09	20250109	352	3.98	20250218	620	-40.97	20241111	352	3.98	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
38	20250221	120937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	0	3	0.00	86594467	239800	49.29	364	365	358	470	254	362	361.11	3.93	-45799	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1031	-4.02	0.84	12	0.08	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
39	20250221	110933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	0	3	0.00	55515795	153899	31.63	364	365	358	470	254	362	360.73	3.93	1561	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1031	-4.02	0.84	12	0.05	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
40	20250221	100935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	363	1	2	0.28	35277984	97807	20.10	364	365	358	470	254	362	360.69	3.93	-17382	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1033	-4.03	0.84	12	0.03	-90.00	430.00	620	20241111	-41.45	352	20250218	3.12	458	-20.74	20250109	352	3.12	20250218	620	-41.45	20241111	352	3.12	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
41	20250221	090937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	363	1	2	0.28	5158895	14206	2.92	364	365	361	470	254	362	363.15	3.93	-10658	373	367	363	357	353	365	355	1423	108	500	260	1	1	284689721	1033	-4.03	0.84	12	0.00	-90.00	430.00	620	20241111	-41.45	352	20250218	3.12	458	-20.74	20250109	352	3.12	20250218	620	-41.45	20241111	352	3.12	20250218	N	195990	500	1423 억	11200712	N	N	1	N	N
42	20250220	160930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	-5	5	-1.36	176209926	486029	59.95	369	369	359	477	257	367	362.55	3.97	-91136	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1031	-4.02	0.84	12	0.17	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11290515	N	N	1	N	N
43	20250220	150933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	-5	5	-1.36	167060412	460720	56.83	369	369	359	477	257	367	362.61	3.97	-87976	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1031	-4.02	0.84	12	0.16	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
44	20250220	140933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	-5	5	-1.36	149014011	410815	50.67	369	369	359	477	257	367	362.73	3.97	-59214	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1031	-4.02	0.84	12	0.14	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
45	20250220	130930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	363	-4	5	-1.09	138218699	381038	47.00	369	369	359	477	257	367	362.74	3.97	-58721	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1033	-4.03	0.84	12	0.13	-90.00	430.00	620	20241111	-41.45	352	20250218	3.12	458	-20.74	20250109	352	3.12	20250218	620	-41.45	20241111	352	3.12	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
46	20250220	120932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	366	-1	5	-0.27	109064114	300891	37.11	369	369	359	477	257	367	362.47	3.97	-28521	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1042	-4.07	0.85	12	0.11	-90.00	430.00	620	20241111	-40.97	352	20250218	3.98	458	-20.09	20250109	352	3.98	20250218	620	-40.97	20241111	352	3.98	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
47	20250220	110931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	364	-3	5	-0.82	87785723	242581	29.92	369	369	359	477	257	367	361.88	3.97	2091	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1036	-4.04	0.85	12	0.09	-90.00	430.00	620	20241111	-41.29	352	20250218	3.41	458	-20.52	20250109	352	3.41	20250218	620	-41.29	20241111	352	3.41	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
48	20250220	100931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	361	-6	5	-1.63	64459382	178210	21.98	369	369	359	477	257	367	361.70	3.97	-12573	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1028	-4.01	0.84	12	0.06	-90.00	430.00	620	20241111	-41.77	352	20250218	2.56	458	-21.18	20250109	352	2.56	20250218	620	-41.77	20241111	352	2.56	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
49	20250220	090934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	-2	5	-0.54	7889336	21553	2.66	369	369	364	477	257	367	366.04	3.97	-16314	380	373	364	357	348	377	361	1423	110	500	260	1	1	284689721	1039	-4.06	0.85	12	0.01	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11290515	N	N	0	N	N
50	20250219	160927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	12	2	3.38	292912382	807470	72.12	356	371	355	461	249	355	362.72	3.93	107924	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1045	-4.08	0.85	12	0.28	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
51	20250219	150930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	367	12	2	3.38	284069518	783375	69.97	356	371	355	461	249	355	362.62	3.93	102769	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1045	-4.08	0.85	12	0.28	-90.00	430.00	620	20241111	-40.81	352	20250218	4.26	458	-19.87	20250109	352	4.26	20250218	620	-40.81	20241111	352	4.26	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
52	20250219	140927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	366	11	2	3.10	245111744	677099	60.48	356	371	355	461	249	355	362.00	3.93	82492	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1042	-4.07	0.85	12	0.24	-90.00	430.00	620	20241111	-40.97	352	20250218	3.98	458	-20.09	20250109	352	3.98	20250218	620	-40.97	20241111	352	3.98	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
53	20250219	130928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	365	10	2	2.82	213883547	591500	52.83	356	371	355	461	249	355	361.60	3.93	85751	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1039	-4.06	0.85	12	0.21	-90.00	430.00	620	20241111	-41.13	352	20250218	3.69	458	-20.31	20250109	352	3.69	20250218	620	-41.13	20241111	352	3.69	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
54	20250219	120926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	369	14	2	3.94	183296047	507976	45.37	356	371	355	461	249	355	360.84	3.93	119781	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1051	-4.10	0.86	12	0.18	-90.00	430.00	620	20241111	-40.48	352	20250218	4.83	458	-19.43	20250109	352	4.83	20250218	620	-40.48	20241111	352	4.83	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
55	20250219	110928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	362	7	2	1.97	121524582	338974	30.28	356	364	355	461	249	355	358.51	3.93	44468	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1031	-4.02	0.84	12	0.12	-90.00	430.00	620	20241111	-41.61	352	20250218	2.84	458	-20.96	20250109	352	2.84	20250218	620	-41.61	20241111	352	2.84	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
56	20250219	100929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	360	5	2	1.41	93632914	261937	23.40	356	362	355	461	249	355	357.46	3.93	46829	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1025	-4.00	0.84	12	0.09	-90.00	430.00	620	20241111	-41.94	352	20250218	2.27	458	-21.40	20250109	352	2.27	20250218	620	-41.94	20241111	352	2.27	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
57	20250219	090929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	359	4	2	1.13	9191387	25720	2.30	356	360	355	461	249	355	357.36	3.93	5016	370	362	357	349	344	360	347	1423	106	500	250	1	1	284689721	1022	-3.99	0.83	12	0.01	-90.00	430.00	620	20241111	-42.10	352	20250218	1.99	458	-21.62	20250109	352	1.99	20250218	620	-42.10	20241111	352	1.99	20250218	N	195990	500	1423 억	11183459	N	N	2	N	N
58	20250218	160925	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	355	-8	5	-2.20	398419172	1119208	76.93	365	365	352	471	255	363	355.98	3.92	15091	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1011	-3.94	0.83	12	0.39	-90.00	430.00	620	20241111	-42.74	352	20250218	0.85	458	-22.49	20250109	352	0.85	20250218	620	-42.74	20241111	352	0.85	20250218	N	195990	500	1423 억	11168368	N	N	2	N	N
59	20250218	150927	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	355	-8	5	-2.20	380406411	1068300	73.43	365	365	352	471	255	363	356.09	3.92	15167	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1011	-3.94	0.83	12	0.38	-90.00	430.00	620	20241111	-42.74	352	20250218	0.85	458	-22.49	20250109	352	0.85	20250218	620	-42.74	20241111	352	0.85	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
60	20250218	140927	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	357	-6	5	-1.65	311332396	873564	60.04	365	365	352	471	255	363	356.39	3.92	24313	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1016	-3.97	0.83	12	0.31	-90.00	430.00	620	20241111	-42.42	352	20250218	1.42	458	-22.05	20250109	352	1.42	20250218	620	-42.42	20241111	352	1.42	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
61	20250218	130924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	358	-5	5	-1.38	248312407	696394	47.87	365	365	352	471	255	363	356.57	3.92	8615	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1019	-3.98	0.83	12	0.24	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
62	20250218	120927	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	358	-5	5	-1.38	239806240	672594	46.23	365	365	352	471	255	363	356.54	3.92	4660	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1019	-3.98	0.83	12	0.24	-90.00	430.00	620	20241111	-42.26	352	20250218	1.70	458	-21.83	20250109	352	1.70	20250218	620	-42.26	20241111	352	1.70	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
63	20250218	110924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	360	-3	5	-0.83	206610847	579476	39.83	365	365	352	471	255	363	356.55	3.92	3319	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1025	-4.00	0.84	12	0.20	-90.00	430.00	620	20241111	-41.94	352	20250218	2.27	458	-21.40	20250109	352	2.27	20250218	620	-41.94	20241111	352	2.27	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
64	20250218	100924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	359	-4	5	-1.10	148215341	415971	28.59	365	365	352	471	255	363	356.31	3.92	13284	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1022	-3.99	0.83	12	0.15	-90.00	430.00	620	20241111	-42.10	352	20250218	1.99	458	-21.62	20250109	352	1.99	20250218	620	-42.10	20241111	352	1.99	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
65	20250218	090928	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	358	-5	5	-1.38	20646703	57217	3.93	365	365	357	471	255	363	360.85	3.92	-27658	375	368	363	356	351	366	354	1423	108	500	260	1	1	284689721	1019	-3.98	0.83	12	0.02	-90.00	430.00	620	20241111	-42.26	357	20250218	0.28	458	-21.83	20250109	357	0.28	20250218	620	-42.26	20241111	357	0.28	20250218	N	195990	500	1423 억	11168368	N	N	1	N	N
66	20250217	160924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	363	-7	5	-1.89	527102542	1453550	108.64	370	370	358	481	259	370	362.63	3.92	-3391	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1033	-4.03	0.84	12	0.51	-90.00	430.00	620	20241111	-41.45	358	20250217	1.40	458	-20.74	20250109	358	1.40	20250217	620	-41.45	20241111	358	1.40	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
67	20250217	150923	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	363	-7	5	-1.89	510363694	1407396	105.19	370	370	358	481	259	370	362.63	3.92	6767	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1033	-4.03	0.84	12	0.49	-90.00	430.00	620	20241111	-41.45	358	20250217	1.40	458	-20.74	20250109	358	1.40	20250217	620	-41.45	20241111	358	1.40	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
68	20250217	140921	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	364	-6	5	-1.62	417611791	1151997	86.10	370	370	358	481	259	370	362.51	3.92	-16887	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1036	-4.04	0.85	12	0.40	-90.00	430.00	620	20241111	-41.29	358	20250217	1.68	458	-20.52	20250109	358	1.68	20250217	620	-41.29	20241111	358	1.68	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
69	20250217	130925	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	362	-8	5	-2.16	358577350	989183	73.93	370	370	358	481	259	370	362.50	3.92	-35594	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1031	-4.02	0.84	12	0.35	-90.00	430.00	620	20241111	-41.61	358	20250217	1.12	458	-20.96	20250109	358	1.12	20250217	620	-41.61	20241111	358	1.12	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
70	20250217	120925	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	364	-6	5	-1.62	268194369	738693	55.21	370	370	358	481	259	370	363.07	3.92	-41565	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1036	-4.04	0.85	12	0.26	-90.00	430.00	620	20241111	-41.29	358	20250217	1.68	458	-20.52	20250109	358	1.68	20250217	620	-41.29	20241111	358	1.68	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
71	20250217	110924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	362	-8	5	-2.16	236342795	650868	48.65	370	370	358	481	259	370	363.12	3.92	-36750	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1031	-4.02	0.84	12	0.23	-90.00	430.00	620	20241111	-41.61	358	20250217	1.12	458	-20.96	20250109	358	1.12	20250217	620	-41.61	20241111	358	1.12	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
72	20250217	100921	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	366	-4	5	-1.08	74629947	203642	15.22	370	370	364	481	259	370	366.48	3.92	-39884	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1042	-4.07	0.85	12	0.07	-90.00	430.00	620	20241111	-40.97	364	20250217	0.55	458	-20.09	20250109	364	0.55	20250217	620	-40.97	20241111	364	0.55	20250217	N	195990	500	1423 억	11171769	N	N	1	N	N
73	20250217	090924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	369	-1	5	-0.27	25625250	69648	5.21	370	370	366	481	259	370	367.93	3.92	-7363	382	375	370	363	358	373	361	1423	111	500	260	1	1	284689721	1051	-4.10	0.86	12	0.02	-90.00	430.00	620	20241111	-40.48	365	20250214	1.10	458	-19.43	20250109	365	1.10	20250214	620	-40.48	20241111	365	1.10	20250214	N	195990	500	1423 억	11171769	N	N	1	N	N
74	20250214	160917	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	370	-3	5	-0.80	493638788	1332626	222.61	375	377	365	484	262	373	370.43	3.93	-13112	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1053	-4.11	0.86	12	0.47	-90.00	430.00	620	20241111	-40.32	365	20250214	1.37	458	-19.21	20250109	365	1.37	20250214	620	-40.32	20241111	365	1.37	20250214	N	195990	500	1423 억	11184881	N	N	1	N	N
75	20250214	150917	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	367	-6	5	-1.61	486886717	1314334	219.56	375	377	365	484	262	373	370.44	3.93	-8657	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1045	-4.08	0.85	12	0.46	-90.00	430.00	620	20241111	-40.81	365	20250214	0.55	458	-19.87	20250109	365	0.55	20250214	620	-40.81	20241111	365	0.55	20250214	N	195990	500	1423 억	11184881	N	N	2	N	N
76	20250214	140918	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	369	-4	5	-1.07	407852475	1099379	183.65	375	377	365	484	262	373	370.98	3.93	54675	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1051	-4.10	0.86	12	0.39	-90.00	430.00	620	20241111	-40.48	365	20250214	1.10	458	-19.43	20250109	365	1.10	20250214	620	-40.48	20241111	365	1.10	20250214	N	195990	500	1423 억	11184881	N	N	2	N	N
77	20250214	130921	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	374	1	2	0.27	251779214	676672	113.04	375	377	370	484	262	373	372.08	3.93	-25109	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1065	-4.16	0.87	12	0.24	-90.00	430.00	620	20241111	-39.68	370	20250214	1.08	458	-18.34	20250109	370	1.08	20250214	620	-39.68	20241111	370	1.08	20250214	N	195990	500	1423 억	11184881	N	N	2	N	N
78	20250214	120917	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	373	0	3	0.00	221725022	595794	99.53	375	377	370	484	262	373	372.15	3.93	-14452	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1062	-4.14	0.87	12	0.21	-90.00	430.00	620	20241111	-39.84	370	20250214	0.81	458	-18.56	20250109	370	0.81	20250214	620	-39.84	20241111	370	0.81	20250214	N	195990	500	1423 억	11184881	N	N	2	N	N
79	20250214	110913	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	372	-1	5	-0.27	208342741	559993	93.55	375	377	370	484	262	373	372.05	3.93	-6748	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1059	-4.13	0.87	12	0.20	-90.00	430.00	620	20241111	-40.00	370	20250214	0.54	458	-18.78	20250109	370	0.54	20250214	620	-40.00	20241111	370	0.54	20250214	N	195990	500	1423 억	11184881	N	N	2	N	N
80	20250214	100915	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	375	2	2	0.54	62390373	166632	27.84	375	377	372	484	262	373	374.42	3.93	-21305	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1068	-4.17	0.87	12	0.06	-90.00	430.00	620	20241111	-39.52	370	20241209	1.35	458	-18.12	20250109	370	1.35	20250212	620	-39.52	20241111	370	1.35	20241209	N	195990	500	1423 억	11184881	N	N	2	N	N
81	20250214	090920	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	377	4	2	1.07	19012154	50639	8.46	375	377	373	484	262	373	375.44	3.93	20261	384	378	374	368	364	376	366	1423	111	500	260	1	1	284689721	1073	-4.19	0.88	12	0.02	-90.00	430.00	620	20241111	-39.19	370	20241209	1.89	458	-17.69	20250109	370	1.89	20250212	620	-39.19	20241111	370	1.89	20241209	N	195990	500	1423 억	11184881	N	N	2	N	N
82	20250213	160910	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	373	-5	5	-1.32	222181376	595972	92.03	378	380	370	491	265	378	372.80	3.92	37448	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1062	-4.14	0.87	12	0.21	-90.00	430.00	620	20241111	-39.84	370	20250213	0.81	458	-18.56	20250109	370	0.81	20250213	620	-39.84	20241111	370	0.81	20250213	N	195990	500	1423 억	11147473	N	N	2	N	N
83	20250213	150911	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	374	-4	5	-1.06	209961105	563197	86.97	378	380	370	491	265	378	372.80	3.92	39137	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1065	-4.16	0.87	12	0.20	-90.00	430.00	620	20241111	-39.68	370	20250213	1.08	458	-18.34	20250109	370	1.08	20250213	620	-39.68	20241111	370	1.08	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
84	20250213	140909	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	374	-4	5	-1.06	185387616	497351	76.80	378	380	370	491	265	378	372.75	3.92	-11134	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1065	-4.16	0.87	12	0.17	-90.00	430.00	620	20241111	-39.68	370	20250213	1.08	458	-18.34	20250109	370	1.08	20250213	620	-39.68	20241111	370	1.08	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
85	20250213	130909	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	377	-1	5	-0.26	177153014	475399	73.41	378	380	370	491	265	378	372.64	3.92	-4364	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1073	-4.19	0.88	12	0.17	-90.00	430.00	620	20241111	-39.19	370	20250213	1.89	458	-17.69	20250109	370	1.89	20250213	620	-39.19	20241111	370	1.89	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
86	20250213	120908	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	376	-2	5	-0.53	171852157	461315	71.24	378	380	370	491	265	378	372.53	3.92	505	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1070	-4.18	0.87	12	0.16	-90.00	430.00	620	20241111	-39.35	370	20250213	1.62	458	-17.90	20250109	370	1.62	20250213	620	-39.35	20241111	370	1.62	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
87	20250213	110908	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	373	-5	5	-1.32	116197257	312505	48.26	378	380	370	491	265	378	371.83	3.92	-102929	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1062	-4.14	0.87	12	0.11	-90.00	430.00	620	20241111	-39.84	370	20250213	0.81	458	-18.56	20250109	370	0.81	20250213	620	-39.84	20241111	370	0.81	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
88	20250213	100909	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	370	-8	5	-2.12	88318629	237378	36.66	378	380	370	491	265	378	372.06	3.92	-103680	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1053	-4.11	0.86	12	0.08	-90.00	430.00	620	20241111	-40.32	370	20250213	0.00	458	-19.21	20250109	370	0.00	20250213	620	-40.32	20241111	370	0.00	20250213	N	195990	500	1423 억	11147473	N	N	0	N	N
89	20250213	090904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	376	-2	5	-0.53	3754119	9958	1.54	378	380	376	491	265	378	377.00	3.92	-8674	386	382	376	372	366	384	374	1423	113	500	270	1	1	284689721	1070	-4.18	0.87	12	0.00	-90.00	430.00	620	20241111	-39.35	370	20241209	1.62	458	-17.90	20250109	370	1.62	20250212	620	-39.35	20241111	370	1.62	20241209	N	195990	500	1423 억	11147473	N	N	0	N	N
90	20250212	160902	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	378	-2	5	-0.53	241674291	646619	111.94	377	380	370	494	266	380	373.75	3.90	49416	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1076	-4.20	0.88	12	0.23	-90.00	430.00	620	20241111	-39.03	370	20250212	2.16	458	-17.47	20250109	370	2.16	20250212	620	-39.03	20241111	370	2.16	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
91	20250212	150900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	376	-4	5	-1.05	236749123	633522	109.67	377	380	370	494	266	380	373.70	3.90	47416	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1070	-4.18	0.87	12	0.22	-90.00	430.00	620	20241111	-39.35	370	20250212	1.62	458	-17.90	20250109	370	1.62	20250212	620	-39.35	20241111	370	1.62	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
92	20250212	140902	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	377	-3	5	-0.79	225209504	602727	104.34	377	380	370	494	266	380	373.65	3.90	46351	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1073	-4.19	0.88	12	0.21	-90.00	430.00	620	20241111	-39.19	370	20250212	1.89	458	-17.69	20250109	370	1.89	20250212	620	-39.19	20241111	370	1.89	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
93	20250212	130905	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	373	-7	5	-1.84	187325415	502178	86.93	377	379	370	494	266	380	373.03	3.90	39853	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1062	-4.14	0.87	12	0.18	-90.00	430.00	620	20241111	-39.84	370	20250212	0.81	458	-18.56	20250109	370	0.81	20250212	620	-39.84	20241111	370	0.81	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
94	20250212	120900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	373	-7	5	-1.84	153379404	411483	71.23	377	379	370	494	266	380	372.75	3.90	22553	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1062	-4.14	0.87	12	0.14	-90.00	430.00	620	20241111	-39.84	370	20250212	0.81	458	-18.56	20250109	370	0.81	20250212	620	-39.84	20241111	370	0.81	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
95	20250212	110900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	375	-5	5	-1.32	138488669	371606	64.33	377	379	370	494	266	380	372.68	3.90	21011	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1068	-4.17	0.87	12	0.13	-90.00	430.00	620	20241111	-39.52	370	20250212	1.35	458	-18.12	20250109	370	1.35	20250212	620	-39.52	20241111	370	1.35	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
96	20250212	100854	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	375	-5	5	-1.32	114215921	306502	53.06	377	379	370	494	266	380	372.64	3.90	17796	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1068	-4.17	0.87	12	0.11	-90.00	430.00	620	20241111	-39.52	370	20250212	1.35	458	-18.12	20250109	370	1.35	20250212	620	-39.52	20241111	370	1.35	20250212	N	195990	500	1423 억	11098057	N	N	8	N	N
97	20250212	090840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	375	-5	5	-1.32	43652929	116689	20.20	377	379	371	494	266	380	374.10	3.90	5646	402	390	383	371	364	387	368	1423	114	500	270	1	1	284689721	1068	-4.17	0.87	12	0.04	-90.00	430.00	620	20241111	-39.52	370	20241209	1.35	458	-18.12	20250109	371	1.08	20250212	620	-39.52	20241111	370	1.35	20241209	N	195990	500	1423 억	11098057	N	N	8	N	N
98	20250211	160904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	380	-4	5	-1.04	217324181	573010	86.34	389	395	376	499	269	384	379.26	3.96	-183066	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1082	-4.22	0.88	12	0.20	-90.00	430.00	620	20241111	-38.71	370	20241209	2.70	458	-17.03	20250109	376	1.06	20250211	620	-38.71	20241111	370	2.70	20241209	N	195990	500	1423 억	11281123	N	N	8	N	N
99	20250211	150904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	380	-4	5	-1.04	207386519	546786	82.39	389	395	376	499	269	384	379.28	3.96	-176767	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1082	-4.22	0.88	12	0.19	-90.00	430.00	620	20241111	-38.71	370	20241209	2.70	458	-17.03	20250109	376	1.06	20250211	620	-38.71	20241111	370	2.70	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
100	20250211	140904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	380	-4	5	-1.04	182427036	481033	72.48	389	395	376	499	269	384	379.24	3.96	-171291	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1082	-4.22	0.88	12	0.17	-90.00	430.00	620	20241111	-38.71	370	20241209	2.70	458	-17.03	20250109	376	1.06	20250211	620	-38.71	20241111	370	2.70	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
101	20250211	130903	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	377	-7	5	-1.82	150643541	396789	59.79	389	395	376	499	269	384	379.66	3.96	-150462	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1073	-4.19	0.88	12	0.14	-90.00	430.00	620	20241111	-39.19	370	20241209	1.89	458	-17.69	20250109	376	0.27	20250211	620	-39.19	20241111	370	1.89	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
102	20250211	120902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	378	-6	5	-1.56	119380964	314111	47.33	389	395	376	499	269	384	380.06	3.96	-143257	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1076	-4.20	0.88	12	0.11	-90.00	430.00	620	20241111	-39.03	370	20241209	2.16	458	-17.47	20250109	376	0.53	20250211	620	-39.03	20241111	370	2.16	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
103	20250211	110903	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	377	-7	5	-1.82	112042758	294726	44.41	389	395	376	499	269	384	380.16	3.96	-143305	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1073	-4.19	0.88	12	0.10	-90.00	430.00	620	20241111	-39.19	370	20241209	1.89	458	-17.69	20250109	376	0.27	20250211	620	-39.19	20241111	370	1.89	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
104	20250211	100904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	378	-6	5	-1.56	78309429	205622	30.98	389	395	376	499	269	384	380.84	3.96	-105904	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1076	-4.20	0.88	12	0.07	-90.00	430.00	620	20241111	-39.03	370	20241209	2.16	458	-17.47	20250109	376	0.53	20250211	620	-39.03	20241111	370	2.16	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
105	20250211	090907	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	384	0	3	0.00	11022166	28415	4.28	389	395	384	499	269	384	387.90	3.96	-12382	389	386	382	379	375	388	381	1423	115	500	270	1	1	284689721	1093	-4.27	0.89	12	0.01	-90.00	430.00	620	20241111	-38.06	370	20241209	3.78	458	-16.16	20250109	376	2.13	20250203	620	-38.06	20241111	370	3.78	20241209	N	195990	500	1423 억	11281123	N	N	1	N	N
106	20250210	160858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	384	1	2	0.26	251877710	659589	68.40	383	385	378	497	269	383	381.87	3.92	122158	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1093	-4.27	0.89	12	0.23	-90.00	430.00	620	20241111	-38.06	370	20241209	3.78	458	-16.16	20250109	376	2.13	20250203	620	-38.06	20241111	370	3.78	20241209	N	195990	500	1423 억	11158965	N	N	1	N	N
107	20250210	150858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	383	0	3	0.00	242069530	633914	65.74	383	385	378	497	269	383	381.86	3.92	124481	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1090	-4.26	0.89	12	0.22	-90.00	430.00	620	20241111	-38.23	370	20241209	3.51	458	-16.38	20250109	376	1.86	20250203	620	-38.23	20241111	370	3.51	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
108	20250210	140856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	384	1	2	0.26	215976065	565663	58.66	383	385	378	497	269	383	381.81	3.92	127811	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1093	-4.27	0.89	12	0.20	-90.00	430.00	620	20241111	-38.06	370	20241209	3.78	458	-16.16	20250109	376	2.13	20250203	620	-38.06	20241111	370	3.78	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
109	20250210	130859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	383	0	3	0.00	191550797	501776	52.04	383	385	378	497	269	383	381.75	3.92	127715	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1090	-4.26	0.89	12	0.18	-90.00	430.00	620	20241111	-38.23	370	20241209	3.51	458	-16.38	20250109	376	1.86	20250203	620	-38.23	20241111	370	3.51	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
110	20250210	120855	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	382	-1	5	-0.26	142915766	374626	38.85	383	385	378	497	269	383	381.49	3.92	154946	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1088	-4.24	0.89	12	0.13	-90.00	430.00	620	20241111	-38.39	370	20241209	3.24	458	-16.59	20250109	376	1.60	20250203	620	-38.39	20241111	370	3.24	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
111	20250210	110852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	383	0	3	0.00	104695784	274380	28.45	383	385	378	497	269	383	381.57	3.92	155867	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1090	-4.26	0.89	12	0.10	-90.00	430.00	620	20241111	-38.23	370	20241209	3.51	458	-16.38	20250109	376	1.86	20250203	620	-38.23	20241111	370	3.51	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
112	20250210	100852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	381	-2	5	-0.52	26370519	69408	7.20	383	383	378	497	269	383	379.93	3.92	-1563	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1085	-4.23	0.89	12	0.02	-90.00	430.00	620	20241111	-38.55	370	20241209	2.97	458	-16.81	20250109	376	1.33	20250203	620	-38.55	20241111	370	2.97	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
113	20250210	090849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	380	-3	5	-0.78	16518277	43530	4.51	383	383	378	497	269	383	379.47	3.92	-8612	395	388	383	376	371	386	374	1423	114	500	270	1	1	284689721	1082	-4.22	0.88	12	0.02	-90.00	430.00	620	20241111	-38.71	370	20241209	2.70	458	-17.03	20250109	376	1.06	20250203	620	-38.71	20241111	370	2.70	20241209	N	195990	500	1423 억	11158965	N	N	0	N	N
114	20250207	160842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	383	-5	5	-1.29	359030011	937085	225.78	386	390	378	504	272	388	383.13	3.88	113979	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1090	-4.26	0.89	12	0.33	-90.00	430.00	620	20241111	-38.23	370	20241209	3.51	458	-16.38	20250109	376	1.86	20250203	620	-38.23	20241111	370	3.51	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
115	20250207	150844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	382	-6	5	-1.55	352610086	920320	221.74	386	390	378	504	272	388	383.14	3.88	115699	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1088	-4.24	0.89	12	0.32	-90.00	430.00	620	20241111	-38.39	370	20241209	3.24	458	-16.59	20250109	376	1.60	20250203	620	-38.39	20241111	370	3.24	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
116	20250207	140844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	383	-5	5	-1.29	319628677	834008	200.94	386	390	378	504	272	388	383.24	3.88	121413	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1090	-4.26	0.89	12	0.29	-90.00	430.00	620	20241111	-38.23	370	20241209	3.51	458	-16.38	20250109	376	1.86	20250203	620	-38.23	20241111	370	3.51	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
117	20250207	130840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	387	-1	5	-0.26	95051645	246198	59.32	386	390	384	504	272	388	386.08	3.88	3081	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1102	-4.30	0.90	12	0.09	-90.00	430.00	620	20241111	-37.58	370	20241209	4.59	458	-15.50	20250109	376	2.93	20250203	620	-37.58	20241111	370	4.59	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
118	20250207	120840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	386	-2	5	-0.52	73016846	189239	45.59	386	390	384	504	272	388	385.84	3.88	-12715	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1099	-4.29	0.90	12	0.07	-90.00	430.00	620	20241111	-37.74	370	20241209	4.32	458	-15.72	20250109	376	2.66	20250203	620	-37.74	20241111	370	4.32	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
119	20250207	110839	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	387	-1	5	-0.26	60445231	156684	37.75	386	390	384	504	272	388	385.78	3.88	-12648	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1102	-4.30	0.90	12	0.06	-90.00	430.00	620	20241111	-37.58	370	20241209	4.59	458	-15.50	20250109	376	2.93	20250203	620	-37.58	20241111	370	4.59	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
120	20250207	100842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	387	-1	5	-0.26	39553842	102600	24.72	386	390	384	504	272	388	385.52	3.88	-13282	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1102	-4.30	0.90	12	0.04	-90.00	430.00	620	20241111	-37.58	370	20241209	4.59	458	-15.50	20250109	376	2.93	20250203	620	-37.58	20241111	370	4.59	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
121	20250207	090847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	389	1	2	0.26	1787180	4615	1.11	386	390	386	504	272	388	387.25	3.88	-2768	403	395	390	382	377	393	380	1423	116	500	270	1	1	284689721	1107	-4.32	0.90	12	0.00	-90.00	430.00	620	20241111	-37.26	370	20241209	5.14	458	-15.07	20250109	376	3.46	20250203	620	-37.26	20241111	370	5.14	20241209	N	195990	500	1423 억	11044986	N	N	3	N	N
122	20250206	160820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	388	-2	5	-0.51	161184909	413166	56.35	398	398	385	507	273	390	390.12	3.91	-96213	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1105	-4.31	0.90	12	0.15	-90.00	430.00	620	20241111	-37.42	370	20241209	4.86	458	-15.28	20250109	376	3.19	20250203	620	-37.42	20241111	370	4.86	20241209	N	195990	500	1423 억	11141199	N	N	3	N	N
123	20250206	150825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	387	-3	5	-0.77	153424870	393082	53.61	398	398	385	507	273	390	390.31	3.91	-95741	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1102	-4.30	0.90	12	0.14	-90.00	430.00	620	20241111	-37.58	370	20241209	4.59	458	-15.50	20250109	376	2.93	20250203	620	-37.58	20241111	370	4.59	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
124	20250206	140825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	388	-2	5	-0.51	147454687	377654	51.51	398	398	385	507	273	390	390.45	3.91	-90404	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1105	-4.31	0.90	12	0.13	-90.00	430.00	620	20241111	-37.42	370	20241209	4.86	458	-15.28	20250109	376	3.19	20250203	620	-37.42	20241111	370	4.86	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
125	20250206	130821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	389	-1	5	-0.26	104760454	267233	36.45	398	398	388	507	273	390	392.02	3.91	-90115	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1107	-4.32	0.90	12	0.09	-90.00	430.00	620	20241111	-37.26	370	20241209	5.14	458	-15.07	20250109	376	3.46	20250203	620	-37.26	20241111	370	5.14	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
126	20250206	120819	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	392	2	2	0.51	70712363	179900	24.54	398	398	391	507	273	390	393.06	3.91	-28499	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1116	-4.36	0.91	12	0.06	-90.00	430.00	620	20241111	-36.77	370	20241209	5.95	458	-14.41	20250109	376	4.26	20250203	620	-36.77	20241111	370	5.95	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
127	20250206	110814	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	1	2	0.26	53942833	137088	18.70	398	398	391	507	273	390	393.49	3.91	-1297	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.05	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
128	20250206	100815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	395	5	2	1.28	36005696	91370	12.46	398	398	392	507	273	390	394.06	3.91	182	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1125	-4.39	0.92	12	0.03	-90.00	430.00	620	20241111	-36.29	370	20241209	6.76	458	-13.76	20250109	376	5.05	20250203	620	-36.29	20241111	370	6.76	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
129	20250206	090826	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	392	2	2	0.51	1977721	5004	0.68	398	398	392	507	273	390	395.23	3.91	1709	398	394	391	387	384	392	385	1423	117	500	280	1	1	284689721	1116	-4.36	0.91	12	0.00	-90.00	430.00	620	20241111	-36.77	370	20241209	5.95	458	-14.41	20250109	376	4.26	20250203	620	-36.77	20241111	370	5.95	20241209	N	195990	500	1423 억	11141199	N	N	0	N	N
130	20250205	160812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	390	-3	5	-0.76	284079470	728818	132.22	393	395	388	510	276	393	389.78	3.92	-24307	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1110	-4.33	0.91	12	0.26	-90.00	430.00	620	20241111	-37.10	370	20241209	5.41	458	-14.85	20250109	376	3.72	20250203	620	-37.10	20241111	370	5.41	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
131	20250205	150815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	-2	5	-0.51	251714975	646146	117.22	393	395	388	510	276	393	389.56	3.92	-24307	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.23	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
132	20250205	140814	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	389	-4	5	-1.02	214666395	550773	99.92	393	395	388	510	276	393	389.75	3.92	-25408	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1107	-4.32	0.90	12	0.19	-90.00	430.00	620	20241111	-37.26	370	20241209	5.14	458	-15.07	20250109	376	3.46	20250203	620	-37.26	20241111	370	5.14	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
133	20250205	130813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	389	-4	5	-1.02	169440600	434329	78.79	393	395	388	510	276	393	390.12	3.92	-23012	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1107	-4.32	0.90	12	0.15	-90.00	430.00	620	20241111	-37.26	370	20241209	5.14	458	-15.07	20250109	376	3.46	20250203	620	-37.26	20241111	370	5.14	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
134	20250205	120817	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	392	-1	5	-0.25	132026994	338384	61.39	393	395	388	510	276	393	390.17	3.92	-23880	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1116	-4.36	0.91	12	0.12	-90.00	430.00	620	20241111	-36.77	370	20241209	5.95	458	-14.41	20250109	376	4.26	20250203	620	-36.77	20241111	370	5.95	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
135	20250205	110813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	388	-5	5	-1.27	116559330	298914	54.23	393	395	388	510	276	393	389.94	3.92	-22428	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1105	-4.31	0.90	12	0.10	-90.00	430.00	620	20241111	-37.42	370	20241209	4.86	458	-15.28	20250109	376	3.19	20250203	620	-37.42	20241111	370	4.86	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
136	20250205	100823	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	-2	5	-0.51	59900920	153624	27.87	393	395	389	510	276	393	389.92	3.92	-187	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.05	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
137	20250205	090826	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	392	-1	5	-0.25	9239327	23661	4.29	393	395	390	510	276	393	390.49	3.92	5650	404	398	393	387	382	396	385	1423	117	500	280	1	1	284689721	1116	-4.36	0.91	12	0.01	-90.00	430.00	620	20241111	-36.77	370	20241209	5.95	458	-14.41	20250109	376	4.26	20250203	620	-36.77	20241111	370	5.95	20241209	N	195990	500	1423 억	11165506	N	N	0	N	N
138	20250204	160755	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	393	3	2	0.77	210644133	539483	61.34	399	399	388	507	273	390	390.45	3.91	28077	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1119	-4.37	0.91	12	0.19	-90.00	430.00	620	20241111	-36.61	370	20241209	6.22	458	-14.19	20250109	376	4.52	20250203	620	-36.61	20241111	370	6.22	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
139	20250204	150807	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	390	0	3	0.00	202847245	519522	59.07	399	399	388	507	273	390	390.45	3.91	26252	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1110	-4.33	0.91	12	0.18	-90.00	430.00	620	20241111	-37.10	370	20241209	5.41	458	-14.85	20250109	376	3.72	20250203	620	-37.10	20241111	370	5.41	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
140	20250204	140806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	1	2	0.26	171721342	439741	50.00	399	399	388	507	273	390	390.51	3.91	33688	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.15	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
141	20250204	130809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	390	0	3	0.00	111270347	284792	32.38	399	399	388	507	273	390	390.71	3.91	-24774	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1110	-4.33	0.91	12	0.10	-90.00	430.00	620	20241111	-37.10	370	20241209	5.41	458	-14.85	20250109	376	3.72	20250203	620	-37.10	20241111	370	5.41	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
142	20250204	120816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	1	2	0.26	92331417	236171	26.85	399	399	388	507	273	390	390.95	3.91	-8822	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.08	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
143	20250204	110757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	391	1	2	0.26	67274073	172018	19.56	399	399	388	507	273	390	391.09	3.91	-20080	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1113	-4.34	0.91	12	0.06	-90.00	430.00	620	20241111	-36.94	370	20241209	5.68	458	-14.63	20250109	376	3.99	20250203	620	-36.94	20241111	370	5.68	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
144	20250204	100803	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	390	0	3	0.00	41916700	107032	12.17	399	399	388	507	273	390	391.63	3.91	-19876	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1110	-4.33	0.91	12	0.04	-90.00	430.00	620	20241111	-37.10	370	20241209	5.41	458	-14.85	20250109	376	3.72	20250203	620	-37.10	20241111	370	5.41	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N
145	20250204	090805	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	394	4	2	1.03	2932580	7383	0.84	399	399	393	507	273	390	397.21	3.91	-2644	400	394	385	379	370	398	383	1423	117	500	280	1	1	284689721	1122	-4.38	0.92	12	0.00	-90.00	430.00	620	20241111	-36.45	370	20241209	6.49	458	-13.97	20250109	376	4.79	20250203	620	-36.45	20241111	370	6.49	20241209	N	195990	500	1423 억	11136814	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History