KissMeData/129920/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-155	5	-4.96	100458250	33497	231.14	3120	3120	2960	4060	2190	3125	2999.02	1.09	-1286	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	407	-5.64	0.55	12	0.24	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
3	20250228	150912	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-155	5	-4.96	96129005	32040	221.09	3120	3120	2960	4060	2190	3125	3000.28	1.09	-634	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	407	-5.64	0.55	12	0.23	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
4	20250228	140913	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	-130	5	-4.16	64259115	21318	147.10	3120	3120	2985	4060	2190	3125	3014.31	1.09	-747	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	411	-5.68	0.55	12	0.16	-527.00	5446.00	6890	20240419	-56.53	2825	20250204	6.02	3420	-12.43	20250107	2825	6.02	20250204	6890	-56.53	20240419	2825	6.02	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
5	20250228	130908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3000	-125	5	-4.00	58261760	19312	133.26	3120	3120	2985	4060	2190	3125	3016.87	1.09	-483	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	411	-5.69	0.55	12	0.14	-527.00	5446.00	6890	20240419	-56.46	2825	20250204	6.19	3420	-12.28	20250107	2825	6.19	20250204	6890	-56.46	20240419	2825	6.19	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
6	20250228	120905	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3010	-115	5	-3.68	51931585	17196	118.66	3120	3120	2985	4060	2190	3125	3019.98	1.09	-483	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	413	-5.71	0.55	12	0.13	-527.00	5446.00	6890	20240419	-56.31	2825	20250204	6.55	3420	-11.99	20250107	2825	6.55	20250204	6890	-56.31	20240419	2825	6.55	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
7	20250228	110906	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-135	5	-4.32	46419330	15353	105.94	3120	3120	2985	4060	2190	3125	3023.47	1.09	-483	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	410	-5.67	0.55	12	0.11	-527.00	5446.00	6890	20240419	-56.60	2825	20250204	5.84	3420	-12.57	20250107	2825	5.84	20250204	6890	-56.60	20240419	2825	5.84	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
8	20250228	100905	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	-65	5	-2.08	16770905	5488	37.87	3120	3120	3030	4060	2190	3125	3055.92	1.09	-1120	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	420	-5.81	0.56	12	0.04	-527.00	5446.00	6890	20240419	-55.59	2825	20250204	8.32	3420	-10.53	20250107	2825	8.32	20250204	6890	-55.59	20240419	2825	8.32	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
9	20250228	090908	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3090	-35	5	-1.12	7634020	2499	17.24	3120	3120	3030	4060	2190	3125	3054.83	1.09	-470	3298	3211	3168	3081	3038	3190	3060	16	935	100	1930	5	1	13715053	424	-5.86	0.57	12	0.02	-527.00	5446.00	6890	20240419	-55.15	2825	20250204	9.38	3420	-9.65	20250107	2825	9.38	20250204	6890	-55.15	20240419	2825	9.38	20250204	2.12	N	129920	100	16 억	148982	N	N	N	N
10	20250227	160859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3125	-85	5	-2.65	45610040	14492	87.65	3210	3255	3125	4170	2250	3210	3147.26	1.11	-3435	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	429	-5.93	0.57	12	0.11	-527.00	5446.00	6890	20240419	-54.64	2825	20250204	10.62	3420	-8.63	20250107	2825	10.62	20250204	6890	-54.64	20240419	2825	10.62	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
11	20250227	150858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3150	-60	5	-1.87	33641965	10671	64.54	3210	3255	3130	4170	2250	3210	3152.65	1.11	-2231	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	432	-5.98	0.58	12	0.08	-527.00	5446.00	6890	20240419	-54.28	2825	20250204	11.50	3420	-7.89	20250107	2825	11.50	20250204	6890	-54.28	20240419	2825	11.50	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
12	20250227	140902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	-50	5	-1.56	32527430	10317	62.40	3210	3255	3130	4170	2250	3210	3152.80	1.11	-1932	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	433	-6.00	0.58	12	0.08	-527.00	5446.00	6890	20240419	-54.14	2825	20250204	11.86	3420	-7.60	20250107	2825	11.86	20250204	6890	-54.14	20240419	2825	11.86	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
13	20250227	130859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3165	-45	5	-1.40	31638725	10036	60.70	3210	3255	3130	4170	2250	3210	3152.52	1.11	-1778	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	434	-6.01	0.58	12	0.07	-527.00	5446.00	6890	20240419	-54.06	2825	20250204	12.04	3420	-7.46	20250107	2825	12.04	20250204	6890	-54.06	20240419	2825	12.04	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
14	20250227	120856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3170	-40	5	-1.25	31322205	9936	60.09	3210	3255	3130	4170	2250	3210	3152.40	1.11	-1713	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	435	-6.02	0.58	12	0.07	-527.00	5446.00	6890	20240419	-53.99	2825	20250204	12.21	3420	-7.31	20250107	2825	12.21	20250204	6890	-53.99	20240419	2825	12.21	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
15	20250227	110904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3150	-60	5	-1.87	25289835	8018	48.49	3210	3255	3135	4170	2250	3210	3154.13	1.11	-1584	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	432	-5.98	0.58	12	0.06	-527.00	5446.00	6890	20240419	-54.28	2825	20250204	11.50	3420	-7.89	20250107	2825	11.50	20250204	6890	-54.28	20240419	2825	11.50	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
16	20250227	100926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3175	-35	5	-1.09	10076385	3181	19.24	3210	3255	3150	4170	2250	3210	3167.68	1.11	-137	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	435	-6.02	0.58	12	0.02	-527.00	5446.00	6890	20240419	-53.92	2825	20250204	12.39	3420	-7.16	20250107	2825	12.39	20250204	6890	-53.92	20240419	2825	12.39	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
17	20250227	090933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3245	35	2	1.09	957830	298	1.80	3210	3255	3205	4170	2250	3210	3214.19	1.11	-142	3336	3272	3186	3122	3036	3305	3155	16	960	100	1990	5	1	13715053	445	-6.16	0.60	12	0.00	-527.00	5446.00	6890	20240419	-52.90	2825	20250204	14.87	3420	-5.12	20250107	2825	14.87	20250204	6890	-52.90	20240419	2825	14.87	20250204	2.12	N	129920	100	16 억	152417	N	N	N	N
18	20250226	160859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3210	35	2	1.10	51841125	16488	62.27	3135	3250	3100	4125	2225	3175	3142.42	1.11	-349	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	440	-6.09	0.59	12	0.12	-527.00	5446.00	6890	20240419	-53.41	2825	20250204	13.63	3420	-6.14	20250107	2825	13.63	20250204	6890	-53.41	20240419	2825	13.63	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
19	20250226	150902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3180	5	2	0.16	41102120	13135	49.61	3135	3200	3100	4125	2225	3175	3129.21	1.11	112	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	436	-6.03	0.58	12	0.10	-527.00	5446.00	6890	20240419	-53.85	2825	20250204	12.57	3420	-7.02	20250107	2825	12.57	20250204	6890	-53.85	20240419	2825	12.57	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
20	20250226	140901	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-45	5	-1.42	32952005	10554	39.86	3135	3175	3100	4125	2225	3175	3122.23	1.11	339	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	429	-5.94	0.57	12	0.08	-527.00	5446.00	6890	20240419	-54.57	2825	20250204	10.80	3420	-8.48	20250107	2825	10.80	20250204	6890	-54.57	20240419	2825	10.80	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
21	20250226	130859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3140	-35	5	-1.10	28851650	9246	34.92	3135	3175	3100	4125	2225	3175	3120.45	1.11	293	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	431	-5.96	0.58	12	0.07	-527.00	5446.00	6890	20240419	-54.43	2825	20250204	11.15	3420	-8.19	20250107	2825	11.15	20250204	6890	-54.43	20240419	2825	11.15	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
22	20250226	120859	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3115	-60	5	-1.89	16267250	5212	19.68	3135	3175	3100	4125	2225	3175	3121.11	1.11	437	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	427	-5.91	0.57	12	0.04	-527.00	5446.00	6890	20240419	-54.79	2825	20250204	10.27	3420	-8.92	20250107	2825	10.27	20250204	6890	-54.79	20240419	2825	10.27	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
23	20250226	110858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-45	5	-1.42	11079135	3543	13.38	3135	3175	3105	4125	2225	3175	3127.05	1.11	595	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	429	-5.94	0.57	12	0.03	-527.00	5446.00	6890	20240419	-54.57	2825	20250204	10.80	3420	-8.48	20250107	2825	10.80	20250204	6890	-54.57	20240419	2825	10.80	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
24	20250226	100855	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-45	5	-1.42	8660690	2768	10.45	3135	3175	3105	4125	2225	3175	3128.86	1.11	605	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	429	-5.94	0.57	12	0.02	-527.00	5446.00	6890	20240419	-54.57	2825	20250204	10.80	3420	-8.48	20250107	2825	10.80	20250204	6890	-54.57	20240419	2825	10.80	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
25	20250226	090905	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	-15	5	-0.47	2975755	948	3.58	3135	3175	3135	4125	2225	3175	3138.98	1.11	310	3348	3261	3193	3106	3038	3227	3072	16	950	100	1960	5	1	13715053	433	-6.00	0.58	12	0.01	-527.00	5446.00	6890	20240419	-54.14	2825	20250204	11.86	3420	-7.60	20250107	2825	11.86	20250204	6890	-54.14	20240419	2825	11.86	20250204	2.09	N	129920	100	16 억	152844	N	N	N	N
26	20250225	160852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3175	-45	5	-1.40	84270845	26469	52.98	3195	3280	3125	4185	2255	3220	3183.76	1.12	-1067	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	435	-6.02	0.58	12	0.19	-527.00	5446.00	6890	20240419	-53.92	2825	20250204	12.39	3420	-7.16	20250107	2825	12.39	20250204	6890	-53.92	20240419	2825	12.39	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
27	20250225	150853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3165	-55	5	-1.71	77970750	24481	49.00	3195	3280	3125	4185	2255	3220	3184.95	1.12	-588	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	434	-6.01	0.58	12	0.18	-527.00	5446.00	6890	20240419	-54.06	2825	20250204	12.04	3420	-7.46	20250107	2825	12.04	20250204	6890	-54.06	20240419	2825	12.04	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
28	20250225	140851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3145	-75	5	-2.33	65835860	20641	41.32	3195	3280	3125	4185	2255	3220	3189.57	1.12	-259	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	431	-5.97	0.58	12	0.15	-527.00	5446.00	6890	20240419	-54.35	2825	20250204	11.33	3420	-8.04	20250107	2825	11.33	20250204	6890	-54.35	20240419	2825	11.33	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
29	20250225	130856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3205	-15	5	-0.47	34717550	10744	21.51	3195	3280	3185	4185	2255	3220	3231.34	1.12	-2558	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	440	-6.08	0.59	12	0.08	-527.00	5446.00	6890	20240419	-53.48	2825	20250204	13.45	3420	-6.29	20250107	2825	13.45	20250204	6890	-53.48	20240419	2825	13.45	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
30	20250225	120853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3225	5	2	0.16	26983825	8331	16.68	3195	3280	3195	4185	2255	3220	3238.97	1.12	-2310	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	442	-6.12	0.59	12	0.06	-527.00	5446.00	6890	20240419	-53.19	2825	20250204	14.16	3420	-5.70	20250107	2825	14.16	20250204	6890	-53.19	20240419	2825	14.16	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
31	20250225	110852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3230	10	2	0.31	24658965	7611	15.23	3195	3280	3195	4185	2255	3220	3239.91	1.12	-2264	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	443	-6.13	0.59	12	0.06	-527.00	5446.00	6890	20240419	-53.12	2825	20250204	14.34	3420	-5.56	20250107	2825	14.34	20250204	6890	-53.12	20240419	2825	14.34	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
32	20250225	100850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3250	30	2	0.93	20023120	6180	12.37	3195	3280	3195	4185	2255	3220	3239.99	1.12	-1953	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	446	-6.17	0.60	12	0.05	-527.00	5446.00	6890	20240419	-52.83	2825	20250204	15.04	3420	-4.97	20250107	2825	15.04	20250204	6890	-52.83	20240419	2825	15.04	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
33	20250225	090856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3250	30	2	0.93	5658465	1756	3.51	3195	3255	3195	4185	2255	3220	3222.36	1.12	-87	3306	3262	3231	3187	3156	3247	3172	16	965	100	1990	5	1	13715053	446	-6.17	0.60	12	0.01	-527.00	5446.00	6890	20240419	-52.83	2825	20250204	15.04	3420	-4.97	20250107	2825	15.04	20250204	6890	-52.83	20240419	2825	15.04	20250204	2.11	N	129920	100	16 억	153911	N	N	N	N
34	20250224	160846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3220	60	2	1.90	161012885	49935	151.73	3275	3275	3200	4105	2215	3160	3224.45	1.12	640	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	442	-6.11	0.59	12	0.36	-527.00	5446.00	6890	20240419	-53.27	2825	20250204	13.98	3420	-5.85	20250107	2825	13.98	20250204	6890	-53.27	20240419	2825	13.98	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
35	20250224	150845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3225	65	2	2.06	156556930	48551	147.52	3275	3275	3200	4105	2215	3160	3224.59	1.12	683	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	442	-6.12	0.59	12	0.35	-527.00	5446.00	6890	20240419	-53.19	2825	20250204	14.16	3420	-5.70	20250107	2825	14.16	20250204	6890	-53.19	20240419	2825	14.16	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
36	20250224	140843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3230	70	2	2.22	134854630	41812	127.05	3275	3275	3200	4105	2215	3160	3225.26	1.12	471	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	443	-6.13	0.59	12	0.30	-527.00	5446.00	6890	20240419	-53.12	2825	20250204	14.34	3420	-5.56	20250107	2825	14.34	20250204	6890	-53.12	20240419	2825	14.34	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
37	20250224	130845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3230	70	2	2.22	119315695	36998	112.42	3275	3275	3200	4105	2215	3160	3224.92	1.12	235	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	443	-6.13	0.59	12	0.27	-527.00	5446.00	6890	20240419	-53.12	2825	20250204	14.34	3420	-5.56	20250107	2825	14.34	20250204	6890	-53.12	20240419	2825	14.34	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
38	20250224	120842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3220	60	2	1.90	96906465	30062	91.34	3275	3275	3200	4105	2215	3160	3223.55	1.12	581	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	442	-6.11	0.59	12	0.22	-527.00	5446.00	6890	20240419	-53.27	2825	20250204	13.98	3420	-5.85	20250107	2825	13.98	20250204	6890	-53.27	20240419	2825	13.98	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
39	20250224	110840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3220	60	2	1.90	93512900	29008	88.14	3275	3275	3200	4105	2215	3160	3223.69	1.12	444	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	442	-6.11	0.59	12	0.21	-527.00	5446.00	6890	20240419	-53.27	2825	20250204	13.98	3420	-5.85	20250107	2825	13.98	20250204	6890	-53.27	20240419	2825	13.98	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
40	20250224	100841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3215	55	2	1.74	84445270	26184	79.56	3275	3275	3200	4105	2215	3160	3225.07	1.12	444	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	441	-6.10	0.59	12	0.19	-527.00	5446.00	6890	20240419	-53.34	2825	20250204	13.81	3420	-5.99	20250107	2825	13.81	20250204	6890	-53.34	20240419	2825	13.81	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
41	20250224	090847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3240	80	2	2.53	46881025	14513	44.10	3275	3275	3220	4105	2215	3160	3230.28	1.12	397	3290	3225	3120	3055	2950	3257	3087	16	945	100	1950	5	1	13715053	444	-6.15	0.59	12	0.11	-527.00	5446.00	6890	20240419	-52.98	2825	20250204	14.69	3420	-5.26	20250107	2825	14.69	20250204	6890	-52.98	20240419	2825	14.69	20250204	2.11	N	129920	100	16 억	153271	N	N	N	N
42	20250221	160839	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	115	2	3.78	91596395	29389	355.63	3015	3185	3015	3955	2135	3045	3116.67	1.12	-305	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	433	-6.00	0.58	12	0.21	-527.00	5446.00	6890	20240419	-54.14	2825	20250204	11.86	3420	-7.60	20250107	2825	11.86	20250204	6890	-54.14	20240419	2825	11.86	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
43	20250221	150843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	115	2	3.78	80639010	25905	313.47	3015	3185	3015	3955	2135	3045	3112.87	1.12	-93	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	433	-6.00	0.58	12	0.19	-527.00	5446.00	6890	20240419	-54.14	2825	20250204	11.86	3420	-7.60	20250107	2825	11.86	20250204	6890	-54.14	20240419	2825	11.86	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
44	20250221	140842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3150	105	2	3.45	70200935	22584	273.28	3015	3185	3015	3955	2135	3045	3108.44	1.12	520	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	432	-5.98	0.58	12	0.16	-527.00	5446.00	6890	20240419	-54.28	2825	20250204	11.50	3420	-7.89	20250107	2825	11.50	20250204	6890	-54.28	20240419	2825	11.50	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
45	20250221	130840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	115	2	3.78	63851800	20578	249.01	3015	3180	3015	3955	2135	3045	3102.92	1.12	733	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	433	-6.00	0.58	12	0.15	-527.00	5446.00	6890	20240419	-54.14	2825	20250204	11.86	3420	-7.60	20250107	2825	11.86	20250204	6890	-54.14	20240419	2825	11.86	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
46	20250221	120841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3115	70	2	2.30	44275800	14332	173.43	3015	3120	3015	3955	2135	3045	3089.30	1.12	-164	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	427	-5.91	0.57	12	0.10	-527.00	5446.00	6890	20240419	-54.79	2825	20250204	10.27	3420	-8.92	20250107	2825	10.27	20250204	6890	-54.79	20240419	2825	10.27	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
47	20250221	110838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3105	60	2	1.97	38748275	12557	151.95	3015	3120	3015	3955	2135	3045	3085.79	1.12	-494	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	426	-5.89	0.57	12	0.09	-527.00	5446.00	6890	20240419	-54.93	2825	20250204	9.91	3420	-9.21	20250107	2825	9.91	20250204	6890	-54.93	20240419	2825	9.91	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
48	20250221	100839	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	25	2	0.82	9041600	2968	35.91	3015	3070	3015	3955	2135	3045	3046.36	1.12	280	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	421	-5.83	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.44	2825	20250204	8.67	3420	-10.23	20250107	2825	8.67	20250204	6890	-55.44	20240419	2825	8.67	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
49	20250221	090842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	-5	5	-0.16	3529550	1168	14.13	3015	3040	3015	3955	2135	3045	3021.88	1.12	148	3091	3067	3036	3012	2981	3052	2997	16	910	100	1880	5	1	13715053	417	-5.77	0.56	12	0.01	-527.00	5446.00	6890	20240419	-55.88	2825	20250204	7.61	3420	-11.11	20250107	2825	7.61	20250204	6890	-55.88	20240419	2825	7.61	20250204	2.11	N	129920	100	16 억	153576	N	N	N	N
50	20250220	160836	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-15	5	-0.49	24992500	8248	43.64	3060	3060	3005	3975	2145	3060	3030.13	1.12	242	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	418	-5.78	0.56	12	0.06	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
51	20250220	150838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-15	5	-0.49	23302590	7693	40.71	3060	3060	3005	3975	2145	3060	3029.06	1.12	242	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	418	-5.78	0.56	12	0.06	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
52	20250220	140838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-15	5	-0.49	10241365	3375	17.86	3060	3060	3025	3975	2145	3060	3034.48	1.12	-42	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	418	-5.78	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
53	20250220	130835	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-15	5	-0.49	9465850	3120	16.51	3060	3060	3025	3975	2145	3060	3033.93	1.12	-42	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	418	-5.78	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
54	20250220	120837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-15	5	-0.49	9398875	3098	16.39	3060	3060	3025	3975	2145	3060	3033.85	1.12	-42	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	418	-5.78	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
55	20250220	110837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	-25	5	-0.82	8473395	2793	14.78	3060	3060	3025	3975	2145	3060	3033.80	1.12	-142	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	416	-5.76	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.95	2825	20250204	7.43	3420	-11.26	20250107	2825	7.43	20250204	6890	-55.95	20240419	2825	7.43	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
56	20250220	100836	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	-20	5	-0.65	1467450	483	2.56	3060	3060	3025	3975	2145	3060	3038.20	1.12	-359	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	417	-5.77	0.56	12	0.00	-527.00	5446.00	6890	20240419	-55.88	2825	20250204	7.61	3420	-11.11	20250107	2825	7.61	20250204	6890	-55.88	20240419	2825	7.61	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
57	20250220	090840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	-20	5	-0.65	407390	134	0.71	3060	3060	3030	3975	2145	3060	3040.22	1.12	-133	3123	3091	3053	3021	2983	3095	3025	16	915	100	1890	5	1	13715053	417	-5.77	0.56	12	0.00	-527.00	5446.00	6890	20240419	-55.88	2825	20250204	7.61	3420	-11.11	20250107	2825	7.61	20250204	6890	-55.88	20240419	2825	7.61	20250204	2.12	N	129920	100	16 억	153334	N	N	N	N
58	20250219	160833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	-5	5	-0.16	56721440	18601	89.95	3060	3085	3015	3980	2150	3065	3049.37	1.12	77	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.81	0.56	12	0.14	-527.00	5446.00	6890	20240419	-55.59	2825	20250204	8.32	3420	-10.53	20250107	2825	8.32	20250204	6890	-55.59	20240419	2825	8.32	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
59	20250219	150835	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	-5	5	-0.16	49691885	16302	78.83	3060	3085	3015	3980	2150	3065	3048.21	1.12	2	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.81	0.56	12	0.12	-527.00	5446.00	6890	20240419	-55.59	2825	20250204	8.32	3420	-10.53	20250107	2825	8.32	20250204	6890	-55.59	20240419	2825	8.32	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
60	20250219	140832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	-10	5	-0.33	39603335	12997	62.85	3060	3085	3015	3980	2150	3065	3047.11	1.12	-155	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	419	-5.80	0.56	12	0.09	-527.00	5446.00	6890	20240419	-55.66	2825	20250204	8.14	3420	-10.67	20250107	2825	8.14	20250204	6890	-55.66	20240419	2825	8.14	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
61	20250219	130833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-20	5	-0.65	34939565	11467	55.45	3060	3085	3015	3980	2150	3065	3046.97	1.12	-202	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	418	-5.78	0.56	12	0.08	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
62	20250219	120832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	0	3	0.00	14790985	4832	23.37	3060	3085	3050	3980	2150	3065	3061.05	1.12	-367	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.82	0.56	12	0.04	-527.00	5446.00	6890	20240419	-55.52	2825	20250204	8.50	3420	-10.38	20250107	2825	8.50	20250204	6890	-55.52	20240419	2825	8.50	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
63	20250219	110833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	0	3	0.00	12579185	4108	19.87	3060	3085	3050	3980	2150	3065	3062.12	1.12	-365	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.82	0.56	12	0.03	-527.00	5446.00	6890	20240419	-55.52	2825	20250204	8.50	3420	-10.38	20250107	2825	8.50	20250204	6890	-55.52	20240419	2825	8.50	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
64	20250219	100833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	0	3	0.00	7789660	2544	12.30	3060	3085	3050	3980	2150	3065	3061.97	1.12	-375	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.82	0.56	12	0.02	-527.00	5446.00	6890	20240419	-55.52	2825	20250204	8.50	3420	-10.38	20250107	2825	8.50	20250204	6890	-55.52	20240419	2825	8.50	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
65	20250219	090834	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	-5	5	-0.16	1296225	424	2.05	3060	3060	3050	3980	2150	3065	3057.13	1.12	-240	3125	3095	3040	3010	2955	3110	3025	16	915	100	1900	5	1	13715053	420	-5.81	0.56	12	0.00	-527.00	5446.00	6890	20240419	-55.59	2825	20250204	8.32	3420	-10.53	20250107	2825	8.32	20250204	6890	-55.59	20240419	2825	8.32	20250204	2.12	N	129920	100	16 억	153257	N	N	N	N
66	20250218	160831	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	60	2	2.00	62765235	20679	90.68	2985	3070	2985	3905	2105	3005	3035.22	1.11	446	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	420	-5.82	0.56	12	0.15	-527.00	5446.00	6890	20240419	-55.52	2825	20250204	8.50	3420	-10.38	20250107	2825	8.50	20250204	6890	-55.52	20240419	2825	8.50	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
67	20250218	150832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	55	2	1.83	53973585	17786	77.99	2985	3070	2985	3905	2105	3005	3034.61	1.11	206	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	420	-5.81	0.56	12	0.13	-527.00	5446.00	6890	20240419	-55.59	2825	20250204	8.32	3420	-10.53	20250107	2825	8.32	20250204	6890	-55.59	20240419	2825	8.32	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
68	20250218	140833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	50	2	1.66	49345430	16263	71.31	2985	3070	2985	3905	2105	3005	3034.21	1.11	142	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	419	-5.80	0.56	12	0.12	-527.00	5446.00	6890	20240419	-55.66	2825	20250204	8.14	3420	-10.67	20250107	2825	8.14	20250204	6890	-55.66	20240419	2825	8.14	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
69	20250218	130830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	30	2	1.00	37279920	12307	53.97	2985	3050	2985	3905	2105	3005	3029.16	1.11	-91	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	416	-5.76	0.56	12	0.09	-527.00	5446.00	6890	20240419	-55.95	2825	20250204	7.43	3420	-11.26	20250107	2825	7.43	20250204	6890	-55.95	20240419	2825	7.43	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
70	20250218	120832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	30	2	1.00	33974370	11219	49.20	2985	3050	2985	3905	2105	3005	3028.29	1.11	-215	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	416	-5.76	0.56	12	0.08	-527.00	5446.00	6890	20240419	-55.95	2825	20250204	7.43	3420	-11.26	20250107	2825	7.43	20250204	6890	-55.95	20240419	2825	7.43	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
71	20250218	110829	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	30	2	1.00	26057870	8615	37.78	2985	3050	2985	3905	2105	3005	3024.71	1.11	-229	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	416	-5.76	0.56	12	0.06	-527.00	5446.00	6890	20240419	-55.95	2825	20250204	7.43	3420	-11.26	20250107	2825	7.43	20250204	6890	-55.95	20240419	2825	7.43	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
72	20250218	100830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	40	2	1.33	21909220	7247	31.78	2985	3050	2985	3905	2105	3005	3023.21	1.11	-238	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	418	-5.78	0.56	12	0.05	-527.00	5446.00	6890	20240419	-55.81	2825	20250204	7.79	3420	-10.96	20250107	2825	7.79	20250204	6890	-55.81	20240419	2825	7.79	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
73	20250218	090833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3000	-5	5	-0.17	201035	67	0.29	2985	3025	2985	3905	2105	3005	3000.52	1.11	-13	3055	3030	2995	2970	2935	3042	2982	16	900	100	1860	5	1	13715053	411	-5.69	0.55	12	0.00	-527.00	5446.00	6890	20240419	-56.46	2825	20250204	6.19	3420	-12.28	20250107	2825	6.19	20250204	6890	-56.46	20240419	2825	6.19	20250204	2.12	N	129920	100	16 억	152811	N	N	N	N
74	20250217	160830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3005	20	2	0.67	67838890	22695	123.47	2995	3020	2960	3880	2090	2985	2989.16	1.12	-425	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	412	-5.70	0.55	12	0.17	-527.00	5446.00	6890	20240419	-56.39	2825	20250204	6.37	3420	-12.13	20250107	2825	6.37	20250204	6890	-56.39	20240419	2825	6.37	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
75	20250217	150828	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3005	20	2	0.67	65955315	22068	120.06	2995	3020	2960	3880	2090	2985	2988.73	1.12	-295	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	412	-5.70	0.55	12	0.16	-527.00	5446.00	6890	20240419	-56.39	2825	20250204	6.37	3420	-12.13	20250107	2825	6.37	20250204	6890	-56.39	20240419	2825	6.37	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
76	20250217	140827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3005	20	2	0.67	47664595	15969	86.88	2995	3005	2960	3880	2090	2985	2984.82	1.12	-595	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	412	-5.70	0.55	12	0.12	-527.00	5446.00	6890	20240419	-56.39	2825	20250204	6.37	3420	-12.13	20250107	2825	6.37	20250204	6890	-56.39	20240419	2825	6.37	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
77	20250217	130830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	0	3	0.00	23755020	7979	43.41	2995	3000	2960	3880	2090	2985	2977.19	1.12	-486	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	409	-5.66	0.55	12	0.06	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
78	20250217	120831	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	0	3	0.00	19456805	6536	35.56	2995	3000	2960	3880	2090	2985	2976.87	1.12	-612	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	409	-5.66	0.55	12	0.05	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
79	20250217	110830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	0	3	0.00	16242585	5461	29.71	2995	3000	2960	3880	2090	2985	2974.29	1.12	-612	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	409	-5.66	0.55	12	0.04	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
80	20250217	100827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	-10	5	-0.34	11625085	3914	21.29	2995	3000	2960	3880	2090	2985	2970.13	1.12	-612	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	408	-5.65	0.55	12	0.03	-527.00	5446.00	6890	20240419	-56.82	2825	20250204	5.31	3420	-13.01	20250107	2825	5.31	20250204	6890	-56.82	20240419	2825	5.31	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
81	20250217	090829	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2965	-20	5	-0.67	301090	101	0.55	2995	2995	2965	3880	2090	2985	2981.09	1.12	-50	3045	3015	2970	2940	2895	3030	2955	16	895	100	1850	5	1	13715053	407	-5.63	0.54	12	0.00	-527.00	5446.00	6890	20240419	-56.97	2825	20250204	4.96	3420	-13.30	20250107	2825	4.96	20250204	6890	-56.97	20240419	2825	4.96	20250204	2.13	N	129920	100	16 억	153220	N	N	N	N
82	20250214	160824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	0	3	0.00	54416445	18373	135.95	2980	3000	2925	3880	2090	2985	2961.75	1.12	-121	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	409	-5.66	0.55	12	0.13	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
83	20250214	150823	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	-10	5	-0.34	51749600	17479	129.33	2980	3000	2925	3880	2090	2985	2960.67	1.12	-57	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	408	-5.65	0.55	12	0.13	-527.00	5446.00	6890	20240419	-56.82	2825	20250204	5.31	3420	-13.01	20250107	2825	5.31	20250204	6890	-56.82	20240419	2825	5.31	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
84	20250214	140824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-15	5	-0.50	47977130	16206	119.91	2980	3000	2925	3880	2090	2985	2960.45	1.12	-364	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	407	-5.64	0.55	12	0.12	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
85	20250214	130827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2980	-5	5	-0.17	45995610	15538	114.97	2980	3000	2925	3880	2090	2985	2960.20	1.12	-401	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	409	-5.65	0.55	12	0.11	-527.00	5446.00	6890	20240419	-56.75	2825	20250204	5.49	3420	-12.87	20250107	2825	5.49	20250204	6890	-56.75	20240419	2825	5.49	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
86	20250214	120824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	-25	5	-0.84	41172650	13912	102.94	2980	3000	2925	3880	2090	2985	2959.51	1.12	-13	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	406	-5.62	0.54	12	0.10	-527.00	5446.00	6890	20240419	-57.04	2825	20250204	4.78	3420	-13.45	20250107	2825	4.78	20250204	6890	-57.04	20240419	2825	4.78	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
87	20250214	110820	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	-25	5	-0.84	39041355	13191	97.60	2980	3000	2925	3880	2090	2985	2959.70	1.12	195	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	406	-5.62	0.54	12	0.10	-527.00	5446.00	6890	20240419	-57.04	2825	20250204	4.78	3420	-13.45	20250107	2825	4.78	20250204	6890	-57.04	20240419	2825	4.78	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
88	20250214	100822	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2980	-5	5	-0.17	13942140	4671	34.56	2980	3000	2955	3880	2090	2985	2984.83	1.12	-340	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	409	-5.65	0.55	12	0.03	-527.00	5446.00	6890	20240419	-56.75	2825	20250204	5.49	3420	-12.87	20250107	2825	5.49	20250204	6890	-56.75	20240419	2825	5.49	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
89	20250214	090826	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	0	3	0.00	3734425	1248	9.23	2980	2995	2980	3880	2090	2985	2992.33	1.12	-77	3028	3006	2973	2951	2918	3017	2962	16	895	100	1850	5	1	13715053	409	-5.66	0.55	12	0.01	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153341	N	N	N	N
90	20250213	160816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	10	2	0.34	40180595	13515	71.27	2955	2995	2940	3865	2085	2975	2973.04	1.12	275	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	409	-5.66	0.55	12	0.10	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
91	20250213	150818	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	10	2	0.34	37841370	12731	67.14	2955	2995	2940	3865	2085	2975	2972.38	1.12	330	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	409	-5.66	0.55	12	0.09	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
92	20250213	140816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	0	3	0.00	34016235	11446	60.36	2955	2995	2940	3865	2085	2975	2971.89	1.12	158	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	408	-5.65	0.55	12	0.08	-527.00	5446.00	6890	20240419	-56.82	2825	20250204	5.31	3420	-13.01	20250107	2825	5.31	20250204	6890	-56.82	20240419	2825	5.31	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
93	20250213	130816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	20	2	0.67	28607415	9631	50.79	2955	2995	2940	3865	2085	2975	2970.35	1.12	120	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	411	-5.68	0.55	12	0.07	-527.00	5446.00	6890	20240419	-56.53	2825	20250204	6.02	3420	-12.43	20250107	2825	6.02	20250204	6890	-56.53	20240419	2825	6.02	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
94	20250213	120816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	10	2	0.34	23526740	7932	41.83	2955	2990	2940	3865	2085	2975	2966.05	1.12	309	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	409	-5.66	0.55	12	0.06	-527.00	5446.00	6890	20240419	-56.68	2825	20250204	5.66	3420	-12.72	20250107	2825	5.66	20250204	6890	-56.68	20240419	2825	5.66	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
95	20250213	110815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-5	5	-0.17	16460125	5564	29.34	2955	2990	2940	3865	2085	2975	2958.33	1.12	276	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	407	-5.64	0.55	12	0.04	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
96	20250213	100816	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2980	5	2	0.17	12551590	4250	22.41	2955	2990	2940	3865	2085	2975	2953.32	1.12	559	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	409	-5.65	0.55	12	0.03	-527.00	5446.00	6890	20240419	-56.75	2825	20250204	5.49	3420	-12.87	20250107	2825	5.49	20250204	6890	-56.75	20240419	2825	5.49	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
97	20250213	090812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	0	3	0.00	242330	82	0.43	2955	2975	2955	3865	2085	2975	2955.24	1.12	68	3028	3001	2953	2926	2878	3015	2940	16	890	100	1840	5	1	13715053	408	-5.65	0.55	12	0.00	-527.00	5446.00	6890	20240419	-56.82	2825	20250204	5.31	3420	-13.01	20250107	2825	5.31	20250204	6890	-56.82	20240419	2825	5.31	20250204	2.13	N	129920	100	16 억	153066	N	N	N	N
98	20250212	160810	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	20	2	0.68	54986765	18651	184.65	2935	2980	2905	3840	2070	2955	2948.16	1.13	-1962	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	408	-5.65	0.55	12	0.14	-527.00	5446.00	6890	20240419	-56.82	2825	20250204	5.31	3420	-13.01	20250107	2825	5.31	20250204	6890	-56.82	20240419	2825	5.31	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
99	20250212	150809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2965	10	2	0.34	52752875	17900	177.21	2935	2980	2905	3840	2070	2955	2947.09	1.13	-1901	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	407	-5.63	0.54	12	0.13	-527.00	5446.00	6890	20240419	-56.97	2825	20250204	4.96	3420	-13.30	20250107	2825	4.96	20250204	6890	-56.97	20240419	2825	4.96	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
100	20250212	140811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	5	2	0.17	35330190	11966	118.46	2935	2980	2930	3840	2070	2955	2952.55	1.13	-1911	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	406	-5.62	0.54	12	0.09	-527.00	5446.00	6890	20240419	-57.04	2825	20250204	4.78	3420	-13.45	20250107	2825	4.78	20250204	6890	-57.04	20240419	2825	4.78	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
101	20250212	130813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	15	2	0.51	30757980	10422	103.18	2935	2980	2930	3840	2070	2955	2951.26	1.13	-2002	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	407	-5.64	0.55	12	0.08	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
102	20250212	120808	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	-5	5	-0.17	21115660	7168	70.96	2935	2970	2930	3840	2070	2955	2945.82	1.13	-1991	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	405	-5.60	0.54	12	0.05	-527.00	5446.00	6890	20240419	-57.18	2825	20250204	4.42	3420	-13.74	20250107	2825	4.42	20250204	6890	-57.18	20240419	2825	4.42	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
103	20250212	110808	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	-10	5	-0.34	19852185	6739	66.72	2935	2970	2930	3840	2070	2955	2945.87	1.13	-2036	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	404	-5.59	0.54	12	0.05	-527.00	5446.00	6890	20240419	-57.26	2825	20250204	4.25	3420	-13.89	20250107	2825	4.25	20250204	6890	-57.26	20240419	2825	4.25	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
104	20250212	100802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	-10	5	-0.34	14100120	4785	47.37	2935	2970	2930	3840	2070	2955	2946.73	1.13	-1953	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	404	-5.59	0.54	12	0.03	-527.00	5446.00	6890	20240419	-57.26	2825	20250204	4.25	3420	-13.89	20250107	2825	4.25	20250204	6890	-57.26	20240419	2825	4.25	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
105	20250212	090759	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	15	2	0.51	5551910	1877	18.58	2935	2970	2935	3840	2070	2955	2957.86	1.13	-1257	2991	2972	2951	2932	2911	2982	2942	16	885	100	1830	5	1	13715053	407	-5.64	0.55	12	0.01	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.14	N	129920	100	16 억	155028	N	N	N	N
106	20250211	160812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	25	2	0.85	29857460	10101	77.40	2930	2970	2930	3805	2055	2930	2955.89	1.14	-778	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	405	-5.61	0.54	12	0.07	-527.00	5446.00	6890	20240419	-57.11	2825	20250204	4.60	3420	-13.60	20250107	2825	4.60	20250204	6890	-57.11	20240419	2825	4.60	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
107	20250211	150811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	25	2	0.85	27381675	9263	70.98	2930	2970	2930	3805	2055	2930	2956.03	1.14	-674	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	405	-5.61	0.54	12	0.07	-527.00	5446.00	6890	20240419	-57.11	2825	20250204	4.60	3420	-13.60	20250107	2825	4.60	20250204	6890	-57.11	20240419	2825	4.60	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
108	20250211	140812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2965	35	2	1.19	18378950	6218	47.65	2930	2970	2930	3805	2055	2930	2955.77	1.14	-691	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	407	-5.63	0.54	12	0.05	-527.00	5446.00	6890	20240419	-56.97	2825	20250204	4.96	3420	-13.30	20250107	2825	4.96	20250204	6890	-56.97	20240419	2825	4.96	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
109	20250211	130811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	25	2	0.85	16069610	5437	41.66	2930	2970	2930	3805	2055	2930	2955.60	1.14	-713	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	405	-5.61	0.54	12	0.04	-527.00	5446.00	6890	20240419	-57.11	2825	20250204	4.60	3420	-13.60	20250107	2825	4.60	20250204	6890	-57.11	20240419	2825	4.60	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
110	20250211	120809	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	25	2	0.85	10100265	3417	26.18	2930	2970	2930	3805	2055	2930	2955.89	1.14	-610	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	405	-5.61	0.54	12	0.02	-527.00	5446.00	6890	20240419	-57.11	2825	20250204	4.60	3420	-13.60	20250107	2825	4.60	20250204	6890	-57.11	20240419	2825	4.60	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
111	20250211	110811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	20	2	0.68	8115865	2745	21.03	2930	2970	2930	3805	2055	2930	2956.60	1.14	-355	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	405	-5.60	0.54	12	0.02	-527.00	5446.00	6890	20240419	-57.18	2825	20250204	4.42	3420	-13.74	20250107	2825	4.42	20250204	6890	-57.18	20240419	2825	4.42	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
112	20250211	100812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	40	2	1.37	7121670	2408	18.45	2930	2970	2930	3805	2055	2930	2957.50	1.14	-328	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	407	-5.64	0.55	12	0.02	-527.00	5446.00	6890	20240419	-56.89	2825	20250204	5.13	3420	-13.16	20250107	2825	5.13	20250204	6890	-56.89	20240419	2825	5.13	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
113	20250211	090814	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	30	2	1.02	135115	46	0.35	2930	2960	2930	3805	2055	2930	2937.28	1.14	-9	2963	2946	2913	2896	2863	2955	2905	16	875	100	1810	5	1	13715053	406	-5.62	0.54	12	0.00	-527.00	5446.00	6890	20240419	-57.04	2825	20250204	4.78	3420	-13.45	20250107	2825	4.78	20250204	6890	-57.04	20240419	2825	4.78	20250204	2.15	N	129920	100	16 억	155806	N	N	N	N
114	20250210	160807	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	10	2	0.34	37947270	13022	104.70	2885	2930	2880	3795	2045	2920	2914.09	1.14	-649	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	402	-5.56	0.54	12	0.09	-527.00	5446.00	6890	20240419	-57.47	2825	20250204	3.72	3420	-14.33	20250107	2825	3.72	20250204	6890	-57.47	20240419	2825	3.72	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
115	20250210	150806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	0	3	0.00	34950660	11999	96.48	2885	2930	2880	3795	2045	2920	2912.80	1.14	-374	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	400	-5.54	0.54	12	0.09	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
116	20250210	140805	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	5	2	0.17	21574605	7408	59.56	2885	2930	2880	3795	2045	2920	2912.34	1.14	-842	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	401	-5.55	0.54	12	0.05	-527.00	5446.00	6890	20240419	-57.55	2825	20250204	3.54	3420	-14.47	20250107	2825	3.54	20250204	6890	-57.55	20240419	2825	3.54	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
117	20250210	130808	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	5	2	0.17	20776805	7135	57.37	2885	2930	2880	3795	2045	2920	2911.96	1.14	-1096	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	401	-5.55	0.54	12	0.05	-527.00	5446.00	6890	20240419	-57.55	2825	20250204	3.54	3420	-14.47	20250107	2825	3.54	20250204	6890	-57.55	20240419	2825	3.54	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
118	20250210	120804	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-10	5	-0.34	12839030	4421	35.55	2885	2930	2880	3795	2045	2920	2904.10	1.14	-1051	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	399	-5.52	0.53	12	0.03	-527.00	5446.00	6890	20240419	-57.76	2825	20250204	3.01	3420	-14.91	20250107	2825	3.01	20250204	6890	-57.76	20240419	2825	3.01	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
119	20250210	110801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	0	3	0.00	10185170	3510	28.22	2885	2930	2880	3795	2045	2920	2901.76	1.14	-1042	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	400	-5.54	0.54	12	0.03	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
120	20250210	100801	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	10	2	0.34	8928670	3081	24.77	2885	2930	2880	3795	2045	2920	2897.98	1.14	-1010	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	402	-5.56	0.54	12	0.02	-527.00	5446.00	6890	20240419	-57.47	2825	20250204	3.72	3420	-14.33	20250107	2825	3.72	20250204	6890	-57.47	20240419	2825	3.72	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
121	20250210	090757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-25	5	-0.86	3683425	1275	10.25	2885	2895	2880	3795	2045	2920	2888.96	1.14	-558	2980	2950	2920	2890	2860	2935	2875	16	875	100	1810	5	1	13715053	397	-5.49	0.53	12	0.01	-527.00	5446.00	6890	20240419	-57.98	2825	20250204	2.48	3420	-15.35	20250107	2825	2.48	20250204	6890	-57.98	20240419	2825	2.48	20250204	2.16	N	129920	100	16 억	156455	N	N	N	N
122	20250207	160752	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	-20	5	-0.68	35881480	12330	89.04	2925	2950	2890	3820	2060	2940	2910.09	1.16	-2565	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	400	-5.54	0.54	12	0.09	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
123	20250207	150754	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-40	5	-1.36	33041470	11353	81.99	2925	2950	2890	3820	2060	2940	2910.37	1.16	-2161	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	398	-5.50	0.53	12	0.08	-527.00	5446.00	6890	20240419	-57.91	2825	20250204	2.65	3420	-15.20	20250107	2825	2.65	20250204	6890	-57.91	20240419	2825	2.65	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
124	20250207	140753	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-40	5	-1.36	27647850	9493	68.56	2925	2950	2890	3820	2060	2940	2912.45	1.16	-2049	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	398	-5.50	0.53	12	0.07	-527.00	5446.00	6890	20240419	-57.91	2825	20250204	2.65	3420	-15.20	20250107	2825	2.65	20250204	6890	-57.91	20240419	2825	2.65	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
125	20250207	130752	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-40	5	-1.36	26088520	8955	64.67	2925	2950	2890	3820	2060	2940	2913.29	1.16	-2089	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	398	-5.50	0.53	12	0.07	-527.00	5446.00	6890	20240419	-57.91	2825	20250204	2.65	3420	-15.20	20250107	2825	2.65	20250204	6890	-57.91	20240419	2825	2.65	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
126	20250207	120751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	-20	5	-0.68	23019250	7899	57.04	2925	2950	2890	3820	2060	2940	2914.20	1.16	-1638	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	400	-5.54	0.54	12	0.06	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
127	20250207	110749	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	-10	5	-0.34	13118300	4493	32.45	2925	2950	2900	3820	2060	2940	2919.72	1.16	-1296	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	402	-5.56	0.54	12	0.03	-527.00	5446.00	6890	20240419	-57.47	2825	20250204	3.72	3420	-14.33	20250107	2825	3.72	20250204	6890	-57.47	20240419	2825	3.72	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
128	20250207	100751	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	-10	5	-0.34	11912890	4081	29.47	2925	2950	2900	3820	2060	2940	2919.11	1.16	-1112	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	402	-5.56	0.54	12	0.03	-527.00	5446.00	6890	20240419	-57.47	2825	20250204	3.72	3420	-14.33	20250107	2825	3.72	20250204	6890	-57.47	20240419	2825	3.72	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
129	20250207	090757	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	-15	5	-0.51	1324075	453	3.27	2925	2925	2910	3820	2060	2940	2922.90	1.16	-124	3013	2976	2938	2901	2863	2995	2920	16	880	100	1820	5	1	13715053	401	-5.55	0.54	12	0.00	-527.00	5446.00	6890	20240419	-57.55	2825	20250204	3.54	3420	-14.47	20250107	2825	3.54	20250204	6890	-57.55	20240419	2825	3.54	20250204	2.15	N	129920	100	16 억	159020	N	N	N	N
130	20250206	160732	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	30	2	1.03	39416240	13415	92.68	2900	2975	2900	3780	2040	2910	2938.21	1.16	-420	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	403	-5.58	0.54	12	0.10	-527.00	5446.00	6890	20240419	-57.33	2825	20250204	4.07	3420	-14.04	20250107	2825	4.07	20250204	6890	-57.33	20240419	2825	4.07	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
131	20250206	150737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	45	2	1.55	34511595	11747	81.15	2900	2975	2900	3780	2040	2910	2937.91	1.16	-240	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	405	-5.61	0.54	12	0.09	-527.00	5446.00	6890	20240419	-57.11	2825	20250204	4.60	3420	-13.60	20250107	2825	4.60	20250204	6890	-57.11	20240419	2825	4.60	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
132	20250206	140737	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	40	2	1.37	24375310	8323	57.50	2900	2955	2900	3780	2040	2910	2928.67	1.16	-14	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	405	-5.60	0.54	12	0.06	-527.00	5446.00	6890	20240419	-57.18	2825	20250204	4.42	3420	-13.74	20250107	2825	4.42	20250204	6890	-57.18	20240419	2825	4.42	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
133	20250206	130734	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2945	35	2	1.20	19109975	6539	45.17	2900	2950	2900	3780	2040	2910	2922.46	1.16	-26	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	404	-5.59	0.54	12	0.05	-527.00	5446.00	6890	20240419	-57.26	2825	20250204	4.25	3420	-13.89	20250107	2825	4.25	20250204	6890	-57.26	20240419	2825	4.25	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
134	20250206	120731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	30	2	1.03	15917130	5453	37.67	2900	2950	2900	3780	2040	2910	2918.97	1.16	83	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	403	-5.58	0.54	12	0.04	-527.00	5446.00	6890	20240419	-57.33	2825	20250204	4.07	3420	-14.04	20250107	2825	4.07	20250204	6890	-57.33	20240419	2825	4.07	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
135	20250206	110727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	15	2	0.52	13219050	4530	31.30	2900	2950	2900	3780	2040	2910	2918.11	1.16	343	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	401	-5.55	0.54	12	0.03	-527.00	5446.00	6890	20240419	-57.55	2825	20250204	3.54	3420	-14.47	20250107	2825	3.54	20250204	6890	-57.55	20240419	2825	3.54	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
136	20250206	100728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	30	2	1.03	4802700	1646	11.37	2900	2945	2900	3780	2040	2910	2917.80	1.16	28	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	403	-5.58	0.54	12	0.01	-527.00	5446.00	6890	20240419	-57.33	2825	20250204	4.07	3420	-14.04	20250107	2825	4.07	20250204	6890	-57.33	20240419	2825	4.07	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
137	20250206	090738	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	0	3	0.00	113385	39	0.27	2900	2910	2900	3780	2040	2910	2907.31	1.16	-1	2960	2935	2915	2890	2870	2947	2902	16	870	100	1800	5	1	13715053	399	-5.52	0.53	12	0.00	-527.00	5446.00	6890	20240419	-57.76	2825	20250204	3.01	3420	-14.91	20250107	2825	3.01	20250204	6890	-57.76	20240419	2825	3.01	20250204	2.17	N	129920	100	16 억	159440	N	N	N	N
138	20250205	160725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	15	2	0.52	41952250	14401	66.01	2895	2940	2895	3760	2030	2895	2913.15	1.16	834	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	399	-5.52	0.53	12	0.11	-527.00	5446.00	6890	20240419	-57.76	2825	20250204	3.01	3420	-14.91	20250107	2825	3.01	20250204	6890	-57.76	20240419	2825	3.01	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
139	20250205	150729	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	25	2	0.86	40372030	13858	63.52	2895	2940	2895	3760	2030	2895	2913.27	1.16	758	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	400	-5.54	0.54	12	0.10	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
140	20250205	140727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	35	2	1.21	14449995	4964	22.75	2895	2930	2895	3760	2030	2895	2910.96	1.16	39	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	402	-5.56	0.54	12	0.04	-527.00	5446.00	6890	20240419	-57.47	2825	20250204	3.72	3420	-14.33	20250107	2825	3.72	20250204	6890	-57.47	20240419	2825	3.72	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
141	20250205	130727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	25	2	0.86	9917095	3414	15.65	2895	2920	2895	3760	2030	2895	2904.83	1.16	-13	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	400	-5.54	0.54	12	0.02	-527.00	5446.00	6890	20240419	-57.62	2825	20250204	3.36	3420	-14.62	20250107	2825	3.36	20250204	6890	-57.62	20240419	2825	3.36	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
142	20250205	120728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	20	2	0.69	8734830	3009	13.79	2895	2920	2895	3760	2030	2895	2902.90	1.16	-15	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	400	-5.53	0.54	12	0.02	-527.00	5446.00	6890	20240419	-57.69	2825	20250204	3.19	3420	-14.77	20250107	2825	3.19	20250204	6890	-57.69	20240419	2825	3.19	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
143	20250205	110727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	15	2	0.52	7977060	2749	12.60	2895	2910	2895	3760	2030	2895	2901.80	1.16	-21	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	399	-5.52	0.53	12	0.02	-527.00	5446.00	6890	20240419	-57.76	2825	20250204	3.01	3420	-14.91	20250107	2825	3.01	20250204	6890	-57.76	20240419	2825	3.01	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
144	20250205	100734	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	5	2	0.17	5097500	1757	8.05	2895	2910	2895	3760	2030	2895	2901.25	1.16	-41	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	398	-5.50	0.53	12	0.01	-527.00	5446.00	6890	20240419	-57.91	2825	20250204	2.65	3420	-15.20	20250107	2825	2.65	20250204	6890	-57.91	20240419	2825	2.65	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
145	20250205	090738	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	10	2	0.35	952495	329	1.51	2895	2910	2895	3760	2030	2895	2895.12	1.16	36	2961	2927	2876	2842	2791	2945	2860	16	865	100	1790	5	1	13715053	398	-5.51	0.53	12	0.00	-527.00	5446.00	6890	20240419	-57.84	2825	20250204	2.83	3420	-15.06	20250107	2825	2.83	20250204	6890	-57.84	20240419	2825	2.83	20250204	2.26	N	129920	100	16 억	158606	N	N	N	N
146	20250204	160709	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2895	45	2	1.58	59132150	20569	35.55	2825	2910	2825	3705	1995	2850	2874.45	1.15	1180	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	397	-5.49	0.53	12	0.15	-527.00	5446.00	6890	20240419	-57.98	2825	20250204	2.48	3420	-15.35	20250107	2825	2.48	20250204	6890	-57.98	20240419	2825	2.48	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
147	20250204	150721	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2905	55	2	1.93	54348400	18918	32.70	2825	2910	2825	3705	1995	2850	2872.84	1.15	946	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	398	-5.51	0.53	12	0.14	-527.00	5446.00	6890	20240419	-57.84	2825	20250204	2.83	3420	-15.06	20250107	2825	2.83	20250204	6890	-57.84	20240419	2825	2.83	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
148	20250204	140720	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2905	55	2	1.93	49082225	17099	29.55	2825	2910	2825	3705	1995	2850	2870.47	1.15	898	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	398	-5.51	0.53	12	0.12	-527.00	5446.00	6890	20240419	-57.84	2825	20250204	2.83	3420	-15.06	20250107	2825	2.83	20250204	6890	-57.84	20240419	2825	2.83	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
149	20250204	130722	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2895	45	2	1.58	48437680	16876	29.17	2825	2910	2825	3705	1995	2850	2870.21	1.15	892	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	397	-5.49	0.53	12	0.12	-527.00	5446.00	6890	20240419	-57.98	2825	20250204	2.48	3420	-15.35	20250107	2825	2.48	20250204	6890	-57.98	20240419	2825	2.48	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
150	20250204	120729	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2895	45	2	1.58	42427095	14802	25.58	2825	2900	2825	3705	1995	2850	2866.31	1.15	788	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	397	-5.49	0.53	12	0.11	-527.00	5446.00	6890	20240419	-57.98	2825	20250204	2.48	3420	-15.35	20250107	2825	2.48	20250204	6890	-57.98	20240419	2825	2.48	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
151	20250204	110712	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2885	35	2	1.23	37841210	13214	22.84	2825	2895	2825	3705	1995	2850	2863.72	1.15	482	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	396	-5.47	0.53	12	0.10	-527.00	5446.00	6890	20240419	-58.13	2825	20250204	2.12	3420	-15.64	20250107	2825	2.12	20250204	6890	-58.13	20240419	2825	2.12	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
152	20250204	100718	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2880	30	2	1.05	13476370	4716	8.15	2825	2880	2825	3705	1995	2850	2857.58	1.15	256	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	395	-5.46	0.53	12	0.03	-527.00	5446.00	6890	20240419	-58.20	2825	20250204	1.95	3420	-15.79	20250107	2825	1.95	20250204	6890	-58.20	20240419	2825	1.95	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N
153	20250204	090719	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2875	25	2	0.88	6560110	2308	3.99	2825	2875	2825	3705	1995	2850	2842.34	1.15	230	3036	2942	2886	2792	2736	2915	2765	16	855	100	1760	5	1	13715053	394	-5.46	0.53	12	0.02	-527.00	5446.00	6890	20240419	-58.27	2825	20250204	1.77	3420	-15.94	20250107	2825	1.77	20250204	6890	-58.27	20240419	2825	1.77	20250204	2.23	N	129920	100	16 억	157426	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History