KissMeData/018000/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	817	-20	5	-2.39	350715365	431690	41.85	837	837	804	1088	586	837	812.37	0.90	-4287	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1376	-4.17	1.88	12	0.26	-196.00	435.00	1275	20240401	-35.92	555	20241113	47.21	930	-12.15	20250103	735	11.16	20250102	1296	-36.96	20240318	555	47.21	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
3	20250228	150341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	815	-22	5	-2.63	318828593	392462	38.05	837	837	804	1088	586	837	812.33	0.90	-2424	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1372	-4.16	1.87	12	0.23	-196.00	435.00	1275	20240401	-36.08	555	20241113	46.85	930	-12.37	20250103	735	10.88	20250102	1296	-37.11	20240318	555	46.85	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
4	20250228	140342	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	817	-20	5	-2.39	276624676	340509	33.01	837	837	804	1088	586	837	812.33	0.90	-954	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1376	-4.17	1.88	12	0.20	-196.00	435.00	1275	20240401	-35.92	555	20241113	47.21	930	-12.15	20250103	735	11.16	20250102	1296	-36.96	20240318	555	47.21	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
5	20250228	130341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	815	-22	5	-2.63	253554833	312214	30.27	837	837	804	1088	586	837	812.05	0.90	-12210	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1372	-4.16	1.87	12	0.19	-196.00	435.00	1275	20240401	-36.08	555	20241113	46.85	930	-12.37	20250103	735	10.88	20250102	1296	-37.11	20240318	555	46.85	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
6	20250228	120339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	813	-24	5	-2.87	227258110	279806	27.13	837	837	804	1088	586	837	812.13	0.90	1136	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1369	-4.15	1.87	12	0.17	-196.00	435.00	1275	20240401	-36.24	555	20241113	46.49	930	-12.58	20250103	735	10.61	20250102	1296	-37.27	20240318	555	46.49	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
7	20250228	110339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	808	-29	5	-3.46	208109793	256176	24.84	837	837	804	1088	586	837	812.29	0.90	-3552	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1361	-4.12	1.86	12	0.15	-196.00	435.00	1275	20240401	-36.63	555	20241113	45.59	930	-13.12	20250103	735	9.93	20250102	1296	-37.65	20240318	555	45.59	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
8	20250228	100339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	814	-23	5	-2.75	175493346	215953	20.94	837	837	804	1088	586	837	812.55	0.90	9909	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1371	-4.15	1.87	12	0.13	-196.00	435.00	1275	20240401	-36.16	555	20241113	46.67	930	-12.47	20250103	735	10.75	20250102	1296	-37.19	20240318	555	46.67	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
9	20250228	090340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	816	-21	5	-2.51	33820262	41302	4.00	837	837	809	1088	586	837	818.49	0.90	-924	913	874	851	812	789	863	801	842	251	500	560	1	1	168391564	1374	-4.16	1.88	12	0.02	-196.00	435.00	1275	20240401	-36.00	555	20241113	47.03	930	-12.26	20250103	735	11.02	20250102	1296	-37.04	20240318	555	47.03	20241113	0.03	N	018000	500	841 억	1508860	N	N	0	N	N
10	20250227	160339	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	837	-24	5	-2.79	875012686	1025598	76.89	872	890	828	1119	603	861	853.19	0.94	-76072	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1409	-4.27	1.92	12	0.61	-196.00	435.00	1275	20240401	-34.35	555	20241113	50.81	930	-10.00	20250103	735	13.88	20250102	1296	-35.42	20240318	555	50.81	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
11	20250227	150337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	833	-28	5	-3.25	860770366	1008572	75.61	872	890	828	1119	603	861	853.45	0.94	-72741	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1403	-4.25	1.91	12	0.60	-196.00	435.00	1275	20240401	-34.67	555	20241113	50.09	930	-10.43	20250103	735	13.33	20250102	1296	-35.73	20240318	555	50.09	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
12	20250227	140338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	840	-21	5	-2.44	786212245	919075	68.90	872	890	831	1119	603	861	855.44	0.94	-59490	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1414	-4.29	1.93	12	0.55	-196.00	435.00	1275	20240401	-34.12	555	20241113	51.35	930	-9.68	20250103	735	14.29	20250102	1296	-35.19	20240318	555	51.35	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
13	20250227	130337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	838	-23	5	-2.67	726750643	848074	63.58	872	890	831	1119	603	861	856.94	0.94	-38967	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1411	-4.28	1.93	12	0.50	-196.00	435.00	1275	20240401	-34.27	555	20241113	50.99	930	-9.89	20250103	735	14.01	20250102	1296	-35.34	20240318	555	50.99	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
14	20250227	120337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	836	-25	5	-2.90	701688363	818200	61.34	872	890	831	1119	603	861	857.60	0.94	-26722	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1408	-4.27	1.92	12	0.49	-196.00	435.00	1275	20240401	-34.43	555	20241113	50.63	930	-10.11	20250103	735	13.74	20250102	1296	-35.49	20240318	555	50.63	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
15	20250227	110340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	841	-20	5	-2.32	638903721	743338	55.73	872	890	831	1119	603	861	859.51	0.94	-1684	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1416	-4.29	1.93	12	0.44	-196.00	435.00	1275	20240401	-34.04	555	20241113	51.53	930	-9.57	20250103	735	14.42	20250102	1296	-35.11	20240318	555	51.53	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
16	20250227	100350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	857	-4	5	-0.46	506550479	586752	43.99	872	890	831	1119	603	861	863.31	0.94	-7121	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1443	-4.37	1.97	12	0.35	-196.00	435.00	1275	20240401	-32.78	555	20241113	54.41	930	-7.85	20250103	735	16.60	20250102	1296	-33.87	20240318	555	54.41	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
17	20250227	090348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	855	-6	5	-0.70	35471252	41177	3.09	872	872	851	1119	603	861	861.43	0.94	-24264	935	898	841	804	747	916	822	842	258	500	580	1	1	168391564	1440	-4.36	1.97	12	0.02	-196.00	435.00	1275	20240401	-32.94	555	20241113	54.05	930	-8.06	20250103	735	16.33	20250102	1296	-34.03	20240318	555	54.05	20241113	0.03	N	018000	500	841 억	1582543	N	N	0	N	N
18	20250226	160337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	861	68	2	8.58	1103366226	1319405	350.78	784	878	784	1030	556	793	836.16	0.80	247143	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1450	-4.39	1.98	12	0.78	-196.00	435.00	1275	20240401	-32.47	555	20241113	55.14	930	-7.42	20250103	735	17.14	20250102	1296	-33.56	20240318	555	55.14	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
19	20250226	150338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	872	79	2	9.96	862873031	1041442	276.88	784	872	784	1030	556	793	828.54	0.80	211614	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1468	-4.45	2.00	12	0.62	-196.00	435.00	1275	20240401	-31.61	555	20241113	57.12	930	-6.24	20250103	735	18.64	20250102	1296	-32.72	20240318	555	57.12	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
20	20250226	140338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	829	36	2	4.54	454093670	559144	148.66	784	830	784	1030	556	793	812.12	0.80	123651	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1396	-4.23	1.91	12	0.33	-196.00	435.00	1275	20240401	-34.98	555	20241113	49.37	930	-10.86	20250103	735	12.79	20250102	1296	-36.03	20240318	555	49.37	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
21	20250226	130338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	819	26	2	3.28	292952577	363800	96.72	784	819	784	1030	556	793	805.26	0.80	132586	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1379	-4.18	1.88	12	0.22	-196.00	435.00	1275	20240401	-35.76	555	20241113	47.57	930	-11.94	20250103	735	11.43	20250102	1296	-36.81	20240318	555	47.57	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
22	20250226	120338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	17	2	2.14	232428839	289514	76.97	784	815	784	1030	556	793	802.82	0.80	101075	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1364	-4.13	1.86	12	0.17	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1296	-37.50	20240318	555	45.95	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
23	20250226	110337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	17	2	2.14	210959538	263032	69.93	784	815	784	1030	556	793	802.03	0.80	96400	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1364	-4.13	1.86	12	0.16	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1296	-37.50	20240318	555	45.95	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
24	20250226	100337	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	812	19	2	2.40	169332487	211748	56.30	784	815	784	1030	556	793	799.69	0.80	83774	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1367	-4.14	1.87	12	0.13	-196.00	435.00	1275	20240401	-36.31	555	20241113	46.31	930	-12.69	20250103	735	10.48	20250102	1296	-37.35	20240318	555	46.31	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
25	20250226	090340	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	7	2	0.88	57952225	73679	19.59	784	802	784	1030	556	793	786.55	0.80	20249	817	805	792	780	767	798	773	842	237	500	530	1	1	168391564	1347	-4.08	1.84	12	0.04	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.03	N	018000	500	841 억	1338880	N	N	0	N	N
26	20250225	160336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	-11	5	-1.37	295491905	374397	139.70	804	804	779	1045	563	804	789.23	0.80	-8188	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1335	-4.05	1.82	12	0.22	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1296	-38.81	20240318	555	42.88	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
27	20250225	150336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	-11	5	-1.37	282532891	358056	133.60	804	804	779	1045	563	804	789.07	0.80	-9893	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1335	-4.05	1.82	12	0.21	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1296	-38.81	20240318	555	42.88	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
28	20250225	140335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-16	5	-1.99	256515841	325163	121.33	804	804	779	1045	563	804	788.88	0.80	-5822	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1327	-4.02	1.81	12	0.19	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1296	-39.20	20240318	555	41.98	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
29	20250225	130336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-16	5	-1.99	231646708	293495	109.51	804	804	779	1045	563	804	789.27	0.80	-10065	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1327	-4.02	1.81	12	0.17	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1296	-39.20	20240318	555	41.98	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
30	20250225	120335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	785	-19	5	-2.36	214977932	272246	101.58	804	804	779	1045	563	804	789.65	0.80	-10065	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1322	-4.01	1.80	12	0.16	-196.00	435.00	1275	20240401	-38.43	555	20241113	41.44	930	-15.59	20250103	735	6.80	20250102	1296	-39.43	20240318	555	41.44	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
31	20250225	110336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	784	-20	5	-2.49	200882541	254259	94.87	804	804	779	1045	563	804	790.07	0.80	-11080	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1320	-4.00	1.80	12	0.15	-196.00	435.00	1275	20240401	-38.51	555	20241113	41.26	930	-15.70	20250103	735	6.67	20250102	1296	-39.51	20240318	555	41.26	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
32	20250225	100334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	791	-13	5	-1.62	101650871	127718	47.66	804	804	787	1045	563	804	795.90	0.80	-20065	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1332	-4.04	1.82	12	0.08	-196.00	435.00	1275	20240401	-37.96	555	20241113	42.52	930	-14.95	20250103	735	7.62	20250102	1296	-38.97	20240318	555	42.52	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
33	20250225	090336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-10	5	-1.24	6558237	8219	3.07	804	804	794	1045	563	804	797.94	0.80	-7711	825	814	802	791	779	820	797	842	241	500	540	1	1	168391564	1337	-4.05	1.83	12	0.00	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1296	-38.73	20240318	555	43.06	20241113	0.03	N	018000	500	841 억	1344882	N	N	1	N	N
34	20250224	160333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	804	4	2	0.50	212888848	265125	96.37	796	813	790	1040	560	800	802.98	0.79	20106	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1354	-4.10	1.85	12	0.16	-196.00	435.00	1275	20240401	-36.94	555	20241113	44.86	930	-13.55	20250103	735	9.39	20250102	1296	-37.96	20240318	555	44.86	20241113	0.03	N	018000	500	841 억	1326470	N	N	1	N	N
35	20250224	150333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	1	2	0.12	204137931	254226	92.41	796	813	790	1040	560	800	802.98	0.79	19529	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1349	-4.09	1.84	12	0.15	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
36	20250224	140333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	808	8	2	1.00	163497795	203567	74.00	796	813	790	1040	560	800	803.16	0.79	13084	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1361	-4.12	1.86	12	0.12	-196.00	435.00	1275	20240401	-36.63	555	20241113	45.59	930	-13.12	20250103	735	9.93	20250102	1296	-37.65	20240318	555	45.59	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
37	20250224	130333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	1	2	0.12	126817082	157949	57.41	796	813	790	1040	560	800	802.90	0.79	3564	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1349	-4.09	1.84	12	0.09	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
38	20250224	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	802	2	2	0.25	111903563	139339	50.65	796	813	790	1040	560	800	803.10	0.79	-8893	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1351	-4.09	1.84	12	0.08	-196.00	435.00	1275	20240401	-37.10	555	20241113	44.50	930	-13.76	20250103	735	9.12	20250102	1296	-38.12	20240318	555	44.50	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
39	20250224	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-1	5	-0.12	105661786	131537	47.81	796	813	790	1040	560	800	803.29	0.79	-8539	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1345	-4.08	1.84	12	0.08	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1296	-38.35	20240318	555	43.96	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
40	20250224	100331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	807	7	2	0.88	90008647	112049	40.73	796	813	790	1040	560	800	803.30	0.79	-8574	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1359	-4.12	1.86	12	0.07	-196.00	435.00	1275	20240401	-36.71	555	20241113	45.41	930	-13.23	20250103	735	9.80	20250102	1296	-37.73	20240318	555	45.41	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
41	20250224	090334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-1	5	-0.12	8365067	10553	3.84	796	799	790	1040	560	800	792.67	0.79	-552	823	811	805	793	787	808	790	842	240	500	540	1	1	168391564	1345	-4.08	1.84	12	0.01	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1296	-38.35	20240318	555	43.96	20241113	0.03	N	018000	500	841 억	1326470	N	N	2	N	N
42	20250221	160331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	-12	5	-1.48	221602256	275071	66.73	812	817	799	1055	569	812	805.62	0.82	-48854	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1347	-4.08	1.84	12	0.16	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1374927	N	N	2	N	N
43	20250221	150333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	-9	5	-1.11	190023977	235610	57.15	812	817	800	1055	569	812	806.52	0.82	-29761	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1352	-4.10	1.85	12	0.14	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1296	-38.04	20240318	555	44.68	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
44	20250221	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	-12	5	-1.48	155711975	192800	46.77	812	817	800	1055	569	812	807.63	0.82	-11840	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1347	-4.08	1.84	12	0.11	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
45	20250221	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	806	-6	5	-0.74	122813922	151783	36.82	812	817	801	1055	569	812	809.14	0.82	15642	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1357	-4.11	1.85	12	0.09	-196.00	435.00	1275	20240401	-36.78	555	20241113	45.23	930	-13.33	20250103	735	9.66	20250102	1296	-37.81	20240318	555	45.23	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
46	20250221	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	805	-7	5	-0.86	114911606	141970	34.44	812	817	801	1055	569	812	809.41	0.82	17552	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1356	-4.11	1.85	12	0.08	-196.00	435.00	1275	20240401	-36.86	555	20241113	45.05	930	-13.44	20250103	735	9.52	20250102	1296	-37.89	20240318	555	45.05	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
47	20250221	110331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	812	0	3	0.00	81783913	100905	24.48	812	817	801	1055	569	812	810.50	0.82	12838	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1367	-4.14	1.87	12	0.06	-196.00	435.00	1275	20240401	-36.31	555	20241113	46.31	930	-12.69	20250103	735	10.48	20250102	1296	-37.35	20240318	555	46.31	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
48	20250221	100331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	-2	5	-0.25	62466722	77062	18.69	812	817	801	1055	569	812	810.60	0.82	20182	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1364	-4.13	1.86	12	0.05	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1296	-37.50	20240318	555	45.95	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
49	20250221	090331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	809	-3	5	-0.37	5636800	6951	1.69	812	817	807	1055	569	812	810.93	0.82	-5129	845	828	818	801	791	823	796	842	243	500	550	1	1	168391564	1362	-4.13	1.86	12	0.00	-196.00	435.00	1275	20240401	-36.55	555	20241113	45.77	930	-13.01	20250103	735	10.07	20250102	1296	-37.58	20240318	555	45.77	20241113	0.00	N	018000	500	841 억	1374927	N	N	1	N	N
50	20250220	160330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	812	-20	5	-2.40	337289965	411815	41.81	833	835	808	1081	583	832	819.04	0.84	-38410	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1367	-4.14	1.87	12	0.24	-196.00	435.00	1275	20240401	-36.31	555	20241113	46.31	930	-12.69	20250103	735	10.48	20250102	1296	-37.35	20240318	555	46.31	20241113	0.00	N	018000	500	841 억	1411560	N	N	1	N	N
51	20250220	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	813	-19	5	-2.28	313954474	383025	38.89	833	835	808	1081	583	832	819.67	0.84	-34462	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1369	-4.15	1.87	12	0.23	-196.00	435.00	1275	20240401	-36.24	555	20241113	46.49	930	-12.58	20250103	735	10.61	20250102	1296	-37.27	20240318	555	46.49	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
52	20250220	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	822	-10	5	-1.20	261155665	317973	32.28	833	835	813	1081	583	832	821.31	0.84	-31172	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1384	-4.19	1.89	12	0.19	-196.00	435.00	1275	20240401	-35.53	555	20241113	48.11	930	-11.61	20250103	735	11.84	20250102	1296	-36.57	20240318	555	48.11	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
53	20250220	130330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	818	-14	5	-1.68	242107933	294690	29.92	833	835	813	1081	583	832	821.57	0.84	-28784	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1377	-4.17	1.88	12	0.18	-196.00	435.00	1275	20240401	-35.84	555	20241113	47.39	930	-12.04	20250103	735	11.29	20250102	1296	-36.88	20240318	555	47.39	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
54	20250220	120330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	824	-8	5	-0.96	216651373	263598	26.76	833	835	813	1081	583	832	821.90	0.84	-28979	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1388	-4.20	1.89	12	0.16	-196.00	435.00	1275	20240401	-35.37	555	20241113	48.47	930	-11.40	20250103	735	12.11	20250102	1296	-36.42	20240318	555	48.47	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
55	20250220	110330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	821	-11	5	-1.32	199199554	242320	24.60	833	835	813	1081	583	832	822.05	0.84	-22334	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1382	-4.19	1.89	12	0.14	-196.00	435.00	1275	20240401	-35.61	555	20241113	47.93	930	-11.72	20250103	735	11.70	20250102	1296	-36.65	20240318	555	47.93	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
56	20250220	100329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	825	-7	5	-0.84	147579481	179473	18.22	833	835	813	1081	583	832	822.29	0.84	-14097	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1389	-4.21	1.90	12	0.11	-196.00	435.00	1275	20240401	-35.29	555	20241113	48.65	930	-11.29	20250103	735	12.24	20250102	1296	-36.34	20240318	555	48.65	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
57	20250220	090331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	818	-14	5	-1.68	35655860	43147	4.38	833	833	815	1081	583	832	826.38	0.84	-7522	871	851	828	808	785	861	818	842	249	500	560	1	1	168391564	1377	-4.17	1.88	12	0.03	-196.00	435.00	1275	20240401	-35.84	555	20241113	47.39	930	-12.04	20250103	735	11.29	20250102	1296	-36.88	20240318	555	47.39	20241113	0.00	N	018000	500	841 억	1411560	N	N	0	N	N
58	20250219	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	832	24	2	2.97	812918100	982198	53.60	812	848	805	1050	566	808	827.65	0.76	139010	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1401	-4.24	1.91	12	0.58	-196.00	435.00	1275	20240401	-34.75	555	20241113	49.91	930	-10.54	20250103	735	13.20	20250102	1296	-35.80	20240318	555	49.91	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
59	20250219	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	829	21	2	2.60	790139464	954758	52.10	812	848	805	1050	566	808	827.58	0.76	138753	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1396	-4.23	1.91	12	0.57	-196.00	435.00	1275	20240401	-34.98	555	20241113	49.37	930	-10.86	20250103	735	12.79	20250102	1296	-36.03	20240318	555	49.37	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
60	20250219	140328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	824	16	2	1.98	692733623	836954	45.67	812	848	805	1050	566	808	827.68	0.76	133876	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1388	-4.20	1.89	12	0.50	-196.00	435.00	1275	20240401	-35.37	555	20241113	48.47	930	-11.40	20250103	735	12.11	20250102	1296	-36.42	20240318	555	48.47	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
61	20250219	130329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	819	11	2	1.36	652002569	787285	42.96	812	848	805	1050	566	808	828.17	0.76	119781	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1379	-4.18	1.88	12	0.47	-196.00	435.00	1275	20240401	-35.76	555	20241113	47.57	930	-11.94	20250103	735	11.43	20250102	1296	-36.81	20240318	555	47.57	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
62	20250219	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	825	17	2	2.10	619226591	747392	40.78	812	848	805	1050	566	808	828.52	0.76	116954	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1389	-4.21	1.90	12	0.44	-196.00	435.00	1275	20240401	-35.29	555	20241113	48.65	930	-11.29	20250103	735	12.24	20250102	1296	-36.34	20240318	555	48.65	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
63	20250219	110329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	825	17	2	2.10	564039625	680273	37.12	812	848	805	1050	566	808	829.14	0.76	121509	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1389	-4.21	1.90	12	0.40	-196.00	435.00	1275	20240401	-35.29	555	20241113	48.65	930	-11.29	20250103	735	12.24	20250102	1296	-36.34	20240318	555	48.65	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
64	20250219	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	821	13	2	1.61	502511480	605783	33.06	812	848	805	1050	566	808	829.52	0.76	133536	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1382	-4.19	1.89	12	0.36	-196.00	435.00	1275	20240401	-35.61	555	20241113	47.93	930	-11.72	20250103	735	11.70	20250102	1296	-36.65	20240318	555	47.93	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
65	20250219	090330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	2	2	0.25	47648049	58702	3.20	812	816	805	1050	566	808	811.69	0.76	-38375	890	848	818	776	746	870	798	842	242	500	540	1	1	168391564	1364	-4.13	1.86	12	0.03	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1296	-37.50	20240318	555	45.95	20241113	0.00	N	018000	500	841 억	1273459	N	N	1	N	N
66	20250218	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	808	35	2	4.53	1480622514	1824907	429.12	802	860	788	1004	542	773	811.34	0.88	-206414	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1361	-4.12	1.86	12	1.08	-196.00	435.00	1275	20240401	-36.63	555	20241113	45.59	930	-13.12	20250103	735	9.93	20250102	1296	-37.65	20240318	555	45.59	20241113	0.00	N	018000	500	841 억	1479840	N	N	1	N	N
67	20250218	150329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	807	34	2	4.40	1430194847	1762396	414.42	802	860	788	1004	542	773	811.51	0.88	-201879	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1359	-4.12	1.86	12	1.05	-196.00	435.00	1275	20240401	-36.71	555	20241113	45.41	930	-13.23	20250103	735	9.80	20250102	1296	-37.73	20240318	555	45.41	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
68	20250218	140328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	30	2	3.88	1392302106	1715275	403.34	802	860	788	1004	542	773	811.71	0.88	-191938	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1352	-4.10	1.85	12	1.02	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1296	-38.04	20240318	555	44.68	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
69	20250218	130328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	802	29	2	3.75	1371348805	1689064	397.18	802	860	788	1004	542	773	811.90	0.88	-184434	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1351	-4.09	1.84	12	1.00	-196.00	435.00	1275	20240401	-37.10	555	20241113	44.50	930	-13.76	20250103	735	9.12	20250102	1296	-38.12	20240318	555	44.50	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
70	20250218	120328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	27	2	3.49	1335897819	1644643	386.73	802	860	788	1004	542	773	812.27	0.88	-177393	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1347	-4.08	1.84	12	0.98	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
71	20250218	110328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	27	2	3.49	1298235880	1597580	375.67	802	860	788	1004	542	773	812.63	0.88	-160042	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1347	-4.08	1.84	12	0.95	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
72	20250218	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	805	32	2	4.14	1156001827	1420216	333.96	802	860	788	1004	542	773	813.96	0.88	-133426	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1356	-4.11	1.85	12	0.84	-196.00	435.00	1275	20240401	-36.86	555	20241113	45.05	930	-13.44	20250103	735	9.52	20250102	1296	-37.89	20240318	555	45.05	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
73	20250218	090328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	807	34	2	4.40	474940292	580841	136.58	802	860	788	1004	542	773	817.68	0.88	-151	786	779	772	765	758	776	762	842	231	500	520	1	1	168391564	1359	-4.12	1.86	12	0.34	-196.00	435.00	1275	20240401	-36.71	555	20241113	45.41	930	-13.23	20250103	735	9.80	20250102	1296	-37.73	20240318	555	45.41	20241113	0.00	N	018000	500	841 억	1479840	N	N	2	N	N
74	20250217	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	773	5	2	0.65	305556756	396395	109.83	775	779	765	998	538	768	770.84	0.81	109233	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1302	-3.94	1.78	12	0.24	-196.00	435.00	1275	20240401	-39.37	555	20241113	39.28	930	-16.88	20250103	735	5.17	20250102	1296	-40.35	20240318	555	39.28	20241113	0.00	N	018000	500	841 억	1371127	N	N	2	N	N
75	20250217	150327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	3	2	0.39	282272172	366260	101.48	775	779	765	998	538	768	770.69	0.81	111145	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1298	-3.93	1.77	12	0.22	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1296	-40.51	20240318	555	38.92	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
76	20250217	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	7	2	0.91	254804887	330712	91.63	775	779	765	998	538	768	770.47	0.81	110165	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1305	-3.95	1.78	12	0.20	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1296	-40.20	20240318	555	39.64	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
77	20250217	130329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	6	2	0.78	197861853	256952	71.19	775	779	765	998	538	768	770.03	0.81	71719	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1303	-3.95	1.78	12	0.15	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1296	-40.28	20240318	555	39.46	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
78	20250217	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	767	-1	5	-0.13	145691105	189188	52.42	775	779	765	998	538	768	770.09	0.81	43696	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1292	-3.91	1.76	12	0.11	-196.00	435.00	1275	20240401	-39.84	555	20241113	38.20	930	-17.53	20250103	735	4.35	20250102	1296	-40.82	20240318	555	38.20	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
79	20250217	110328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	766	-2	5	-0.26	105325969	136589	37.85	775	779	765	998	538	768	771.12	0.81	30572	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1290	-3.91	1.76	12	0.08	-196.00	435.00	1275	20240401	-39.92	555	20241113	38.02	930	-17.63	20250103	735	4.22	20250102	1296	-40.90	20240318	555	38.02	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
80	20250217	100327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	769	1	2	0.13	80055431	103658	28.72	775	779	768	998	538	768	772.30	0.81	27958	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1295	-3.92	1.77	12	0.06	-196.00	435.00	1275	20240401	-39.69	555	20241113	38.56	930	-17.31	20250103	735	4.63	20250102	1296	-40.66	20240318	555	38.56	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
81	20250217	090327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	7	2	0.91	13261701	17117	4.74	775	775	770	998	538	768	774.77	0.81	-1766	802	784	766	748	730	794	758	842	230	500	520	1	1	168391564	1305	-3.95	1.78	12	0.01	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1296	-40.20	20240318	555	39.64	20241113	0.00	N	018000	500	841 억	1371127	N	N	0	N	N
82	20250214	160326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	768	8	2	1.05	274793807	359928	86.61	760	784	748	988	532	760	763.47	0.84	-43135	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1293	-3.92	1.77	12	0.21	-196.00	435.00	1275	20240401	-39.76	555	20241113	38.38	930	-17.42	20250103	735	4.49	20250102	1379	-44.31	20240214	555	38.38	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
83	20250214	150325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	764	4	2	0.53	267360925	350232	84.27	760	784	748	988	532	760	763.38	0.84	-39781	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1287	-3.90	1.76	12	0.21	-196.00	435.00	1275	20240401	-40.08	555	20241113	37.66	930	-17.85	20250103	735	3.95	20250102	1379	-44.60	20240214	555	37.66	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
84	20250214	140326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	764	4	2	0.53	236888229	310566	74.73	760	784	748	988	532	760	762.76	0.84	-31844	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1287	-3.90	1.76	12	0.18	-196.00	435.00	1275	20240401	-40.08	555	20241113	37.66	930	-17.85	20250103	735	3.95	20250102	1379	-44.60	20240214	555	37.66	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
85	20250214	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	767	7	2	0.92	181232719	238136	57.30	760	784	748	988	532	760	761.05	0.84	-21274	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1292	-3.91	1.76	12	0.14	-196.00	435.00	1275	20240401	-39.84	555	20241113	38.20	930	-17.53	20250103	735	4.35	20250102	1379	-44.38	20240214	555	38.20	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
86	20250214	120326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	11	2	1.45	173015783	227418	54.72	760	784	748	988	532	760	760.78	0.84	-25902	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1298	-3.93	1.77	12	0.14	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1379	-44.09	20240214	555	38.92	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
87	20250214	110325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	769	9	2	1.18	135513084	178579	42.97	760	784	748	988	532	760	758.84	0.84	-15918	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1295	-3.92	1.77	12	0.11	-196.00	435.00	1275	20240401	-39.69	555	20241113	38.56	930	-17.31	20250103	735	4.63	20250102	1379	-44.23	20240214	555	38.56	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
88	20250214	100326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	751	-9	5	-1.18	77353849	102673	24.71	760	766	748	988	532	760	753.40	0.84	-9216	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1265	-3.83	1.73	12	0.06	-196.00	435.00	1275	20240401	-41.10	555	20241113	35.32	930	-19.25	20250103	735	2.18	20250102	1379	-45.54	20240214	555	35.32	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
89	20250214	090326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	765	5	2	0.66	878582	1157	0.28	760	766	758	988	532	760	759.36	0.84	221	781	770	755	744	729	776	750	842	228	500	510	1	1	168391564	1288	-3.90	1.76	12	0.00	-196.00	435.00	1275	20240401	-40.00	555	20241113	37.84	930	-17.74	20250103	735	4.08	20250102	1379	-44.53	20240214	555	37.84	20241113	0.00	N	018000	500	841 억	1414262	N	N	1	N	N
90	20250213	160323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	760	10	2	1.33	309532433	411759	59.87	750	766	740	975	525	750	751.73	0.84	-834	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1280	-3.88	1.75	12	0.24	-196.00	435.00	1275	20240401	-40.39	555	20241113	36.94	930	-18.28	20250103	735	3.40	20250102	1390	-45.32	20240213	555	36.94	20241113	0.00	N	018000	500	841 억	1415090	N	N	1	N	N
91	20250213	150324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	758	8	2	1.07	300525117	399913	58.15	750	766	740	975	525	750	751.48	0.84	-692	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1276	-3.87	1.74	12	0.24	-196.00	435.00	1275	20240401	-40.55	555	20241113	36.58	930	-18.49	20250103	735	3.13	20250102	1390	-45.47	20240213	555	36.58	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
92	20250213	140323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	763	13	2	1.73	281873672	375341	54.58	750	766	740	975	525	750	750.98	0.84	-13007	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1285	-3.89	1.75	12	0.22	-196.00	435.00	1275	20240401	-40.16	555	20241113	37.48	930	-17.96	20250103	735	3.81	20250102	1390	-45.11	20240213	555	37.48	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
93	20250213	130324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	752	2	2	0.27	202082813	270115	39.28	750	760	740	975	525	750	748.14	0.84	-19448	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1266	-3.84	1.73	12	0.16	-196.00	435.00	1275	20240401	-41.02	555	20241113	35.50	930	-19.14	20250103	735	2.31	20250102	1390	-45.90	20240213	555	35.50	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
94	20250213	120324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	750	0	3	0.00	155559461	208057	30.25	750	760	740	975	525	750	747.68	0.84	-21604	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1263	-3.83	1.72	12	0.12	-196.00	435.00	1275	20240401	-41.18	555	20241113	35.14	930	-19.35	20250103	735	2.04	20250102	1390	-46.04	20240213	555	35.14	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
95	20250213	110322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	746	-4	5	-0.53	123762467	165501	24.07	750	760	740	975	525	750	747.80	0.84	-16344	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1256	-3.81	1.71	12	0.10	-196.00	435.00	1275	20240401	-41.49	555	20241113	34.41	930	-19.78	20250103	735	1.50	20250102	1390	-46.33	20240213	555	34.41	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
96	20250213	100323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	752	2	2	0.27	70359229	93745	13.63	750	760	743	975	525	750	750.54	0.84	-19489	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1266	-3.84	1.73	12	0.06	-196.00	435.00	1275	20240401	-41.02	555	20241113	35.50	930	-19.14	20250103	735	2.31	20250102	1390	-45.90	20240213	555	35.50	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
97	20250213	090322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	750	0	3	0.00	3986555	5337	0.78	750	758	744	975	525	750	746.97	0.84	-950	798	774	760	736	722	767	729	842	225	500	510	1	1	168391564	1263	-3.83	1.72	12	0.00	-196.00	435.00	1275	20240401	-41.18	555	20241113	35.14	930	-19.35	20250103	735	2.04	20250102	1390	-46.04	20240213	555	35.14	20241113	0.00	N	018000	500	841 억	1415090	N	N	2	N	N
98	20250212	160322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	750	-24	5	-3.10	519098279	684429	225.70	772	784	746	1006	542	774	758.45	0.91	-133137	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1263	-3.83	1.72	12	0.41	-196.00	435.00	1275	20240401	-41.18	555	20241113	35.14	930	-19.35	20250103	735	2.04	20250102	1390	-46.04	20240213	555	35.14	20241113	0.00	N	018000	500	841 억	1537816	N	N	2	N	N
99	20250212	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	749	-25	5	-3.23	484075438	637598	210.26	772	784	746	1006	542	774	759.22	0.91	-122277	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1261	-3.82	1.72	12	0.38	-196.00	435.00	1275	20240401	-41.25	555	20241113	34.95	930	-19.46	20250103	735	1.90	20250102	1390	-46.12	20240213	555	34.95	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
100	20250212	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	753	-21	5	-2.71	419338619	551169	181.76	772	784	748	1006	542	774	760.82	0.91	-95703	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1268	-3.84	1.73	12	0.33	-196.00	435.00	1275	20240401	-40.94	555	20241113	35.68	930	-19.03	20250103	735	2.45	20250102	1390	-45.83	20240213	555	35.68	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
101	20250212	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	755	-19	5	-2.45	339441789	444789	146.68	772	784	751	1006	542	774	763.15	0.91	-88502	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1271	-3.85	1.74	12	0.26	-196.00	435.00	1275	20240401	-40.78	555	20241113	36.04	930	-18.82	20250103	735	2.72	20250102	1390	-45.68	20240213	555	36.04	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
102	20250212	120321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	755	-19	5	-2.45	304150108	398006	131.25	772	784	752	1006	542	774	764.18	0.91	-81385	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1271	-3.85	1.74	12	0.24	-196.00	435.00	1275	20240401	-40.78	555	20241113	36.04	930	-18.82	20250103	735	2.72	20250102	1390	-45.68	20240213	555	36.04	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
103	20250212	110322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	757	-17	5	-2.20	224479277	292379	96.42	772	784	756	1006	542	774	767.77	0.91	-69695	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1275	-3.86	1.74	12	0.17	-196.00	435.00	1275	20240401	-40.63	555	20241113	36.40	930	-18.60	20250103	735	2.99	20250102	1390	-45.54	20240213	555	36.40	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
104	20250212	100322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	769	-5	5	-0.65	124997695	161940	53.40	772	784	765	1006	542	774	771.88	0.91	-43134	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1295	-3.92	1.77	12	0.10	-196.00	435.00	1275	20240401	-39.69	555	20241113	38.56	930	-17.31	20250103	735	4.63	20250102	1390	-44.68	20240213	555	38.56	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
105	20250212	090324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	780	6	2	0.78	9147662	11816	3.90	772	780	772	1006	542	774	774.18	0.91	-1121	800	787	776	763	752	781	757	842	232	500	520	1	1	168391564	1313	-3.98	1.79	12	0.01	-196.00	435.00	1275	20240401	-38.82	555	20241113	40.54	930	-16.13	20250103	735	6.12	20250102	1390	-43.88	20240213	555	40.54	20241113	0.00	N	018000	500	841 억	1537816	N	N	19	N	N
106	20250211	160321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	4	2	0.52	235085445	302609	99.55	775	789	765	1001	539	770	776.86	0.92	-4788	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1303	-3.95	1.78	12	0.18	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1390	-44.32	20240213	555	39.46	20241113	0.00	N	018000	500	841 억	1542604	N	N	19	N	N
107	20250211	150321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	5	2	0.65	231001620	297325	97.81	775	789	765	1001	539	770	776.93	0.92	-1859	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1305	-3.95	1.78	12	0.18	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1390	-44.24	20240213	555	39.64	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
108	20250211	140323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	1	2	0.13	209727716	269822	88.76	775	789	765	1001	539	770	777.28	0.92	1374	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1298	-3.93	1.77	12	0.16	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1390	-44.53	20240213	555	38.92	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
109	20250211	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	5	2	0.65	189767717	243977	80.26	775	789	765	1001	539	770	777.81	0.92	4213	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1305	-3.95	1.78	12	0.14	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1390	-44.24	20240213	555	39.64	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
110	20250211	120321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	773	3	2	0.39	175353785	225352	74.14	775	789	765	1001	539	770	778.13	0.92	5945	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1302	-3.94	1.78	12	0.13	-196.00	435.00	1275	20240401	-39.37	555	20241113	39.28	930	-16.88	20250103	735	5.17	20250102	1390	-44.39	20240213	555	39.28	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
111	20250211	110322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	772	2	2	0.26	164684497	211525	69.59	775	789	765	1001	539	770	778.56	0.92	2550	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1300	-3.94	1.77	12	0.13	-196.00	435.00	1275	20240401	-39.45	555	20241113	39.10	930	-16.99	20250103	735	5.03	20250102	1390	-44.46	20240213	555	39.10	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
112	20250211	100321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	8	2	1.04	125845864	161183	53.03	775	789	769	1001	539	770	780.76	0.92	16209	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1310	-3.97	1.79	12	0.10	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1390	-44.03	20240213	555	40.18	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
113	20250211	090322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	5	2	0.65	1182361	1532	0.50	775	775	770	1001	539	770	771.78	0.92	-4	795	782	769	756	743	776	750	842	231	500	520	1	1	168391564	1305	-3.95	1.78	12	0.00	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1390	-44.24	20240213	555	39.64	20241113	0.00	N	018000	500	841 억	1542604	N	N	1	N	N
114	20250210	160320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	770	-2	5	-0.26	231695838	302769	78.51	782	782	756	1003	541	772	765.24	0.90	31168	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1297	-3.93	1.77	12	0.18	-196.00	435.00	1275	20240401	-39.61	555	20241113	38.74	930	-17.20	20250103	735	4.76	20250102	1390	-44.60	20240213	555	38.74	20241113	0.00	N	018000	500	841 억	1511300	N	N	1	N	N
115	20250210	150320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	2	2	0.26	222098642	290319	75.28	782	782	756	1003	541	772	765.02	0.90	34539	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1303	-3.95	1.78	12	0.17	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1390	-44.32	20240213	555	39.46	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
116	20250210	140320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	-1	5	-0.13	209038861	273440	70.90	782	782	756	1003	541	772	764.48	0.90	37229	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1298	-3.93	1.77	12	0.16	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1390	-44.53	20240213	555	38.92	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
117	20250210	130320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	773	1	2	0.13	189636063	248314	64.39	782	782	756	1003	541	772	763.69	0.90	37433	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1302	-3.94	1.78	12	0.15	-196.00	435.00	1275	20240401	-39.37	555	20241113	39.28	930	-16.88	20250103	735	5.17	20250102	1390	-44.39	20240213	555	39.28	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
118	20250210	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	773	1	2	0.13	166187590	217940	56.51	782	782	756	1003	541	772	762.54	0.90	34171	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1302	-3.94	1.78	12	0.13	-196.00	435.00	1275	20240401	-39.37	555	20241113	39.28	930	-16.88	20250103	735	5.17	20250102	1390	-44.39	20240213	555	39.28	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
119	20250210	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	765	-7	5	-0.91	140877258	184925	47.95	782	782	756	1003	541	772	761.81	0.90	31125	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1288	-3.90	1.76	12	0.11	-196.00	435.00	1275	20240401	-40.00	555	20241113	37.84	930	-17.74	20250103	735	4.08	20250102	1390	-44.96	20240213	555	37.84	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
120	20250210	100318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	760	-12	5	-1.55	89014603	116813	30.29	782	782	756	1003	541	772	762.03	0.90	14286	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1280	-3.88	1.75	12	0.07	-196.00	435.00	1275	20240401	-40.39	555	20241113	36.94	930	-18.28	20250103	735	3.40	20250102	1390	-45.32	20240213	555	36.94	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
121	20250210	090318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	768	-4	5	-0.52	11474337	14911	3.87	782	782	762	1003	541	772	769.52	0.90	-6922	801	786	775	760	749	781	755	842	231	500	520	1	1	168391564	1293	-3.92	1.77	12	0.01	-196.00	435.00	1275	20240401	-39.76	555	20241113	38.38	930	-17.42	20250103	735	4.49	20250102	1390	-44.75	20240213	555	38.38	20241113	0.00	N	018000	500	841 억	1511300	N	N	0	N	N
122	20250207	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	772	-14	5	-1.78	292493756	379312	104.47	790	790	764	1021	551	786	771.12	1.00	-173996	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1300	-3.94	1.77	12	0.23	-196.00	435.00	1275	20240401	-39.45	555	20241113	39.10	930	-16.99	20250103	735	5.03	20250102	1390	-44.46	20240213	555	39.10	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
123	20250207	150317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	-15	5	-1.91	286949837	372116	102.49	790	790	764	1021	551	786	771.13	1.00	-170567	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1298	-3.93	1.77	12	0.22	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1390	-44.53	20240213	555	38.92	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
124	20250207	140316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	769	-17	5	-2.16	259415537	336477	92.67	790	790	764	1021	551	786	770.98	1.00	-144632	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1295	-3.92	1.77	12	0.20	-196.00	435.00	1275	20240401	-39.69	555	20241113	38.56	930	-17.31	20250103	735	4.63	20250102	1390	-44.68	20240213	555	38.56	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
125	20250207	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	770	-16	5	-2.04	235458289	305314	84.09	790	790	764	1021	551	786	771.20	1.00	-136178	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1297	-3.93	1.77	12	0.18	-196.00	435.00	1275	20240401	-39.61	555	20241113	38.74	930	-17.20	20250103	735	4.76	20250102	1390	-44.60	20240213	555	38.74	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
126	20250207	120315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	769	-17	5	-2.16	216810724	281064	77.41	790	790	764	1021	551	786	771.39	1.00	-131247	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1295	-3.92	1.77	12	0.17	-196.00	435.00	1275	20240401	-39.69	555	20241113	38.56	930	-17.31	20250103	735	4.63	20250102	1390	-44.68	20240213	555	38.56	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
127	20250207	110315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	772	-14	5	-1.78	177920549	230526	63.49	790	790	764	1021	551	786	771.80	1.00	-118143	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1300	-3.94	1.77	12	0.14	-196.00	435.00	1275	20240401	-39.45	555	20241113	39.10	930	-16.99	20250103	735	5.03	20250102	1390	-44.46	20240213	555	39.10	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
128	20250207	100315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	770	-16	5	-2.04	128863222	166709	45.91	790	790	764	1021	551	786	772.98	1.00	-81391	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1297	-3.93	1.77	12	0.10	-196.00	435.00	1275	20240401	-39.61	555	20241113	38.74	930	-17.20	20250103	735	4.76	20250102	1390	-44.60	20240213	555	38.74	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
129	20250207	090316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	787	1	2	0.13	2273145	2885	0.79	790	790	781	1021	551	786	787.92	1.00	-1667	804	795	789	780	774	792	777	842	235	500	530	1	1	168391564	1325	-4.02	1.81	12	0.00	-196.00	435.00	1275	20240401	-38.27	555	20241113	41.80	930	-15.38	20250103	735	7.07	20250102	1390	-43.38	20240213	555	41.80	20241113	0.00	N	018000	500	841 억	1685296	N	N	2	N	N
130	20250206	160309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	786	6	2	0.77	285951405	362389	118.28	793	798	783	1014	546	780	789.07	1.01	-9969	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1324	-4.01	1.81	12	0.22	-196.00	435.00	1275	20240401	-38.35	555	20241113	41.62	930	-15.48	20250103	735	6.94	20250102	1390	-43.45	20240213	555	41.62	20241113	0.00	N	018000	500	841 억	1695265	N	N	2	N	N
131	20250206	150310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	786	6	2	0.77	258281889	327169	106.79	793	798	783	1014	546	780	789.44	1.01	-2438	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1324	-4.01	1.81	12	0.19	-196.00	435.00	1275	20240401	-38.35	555	20241113	41.62	930	-15.48	20250103	735	6.94	20250102	1390	-43.45	20240213	555	41.62	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
132	20250206	140312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	785	5	2	0.64	198348277	251045	81.94	793	798	783	1014	546	780	790.09	1.01	-14574	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1322	-4.01	1.80	12	0.15	-196.00	435.00	1275	20240401	-38.43	555	20241113	41.44	930	-15.59	20250103	735	6.80	20250102	1390	-43.53	20240213	555	41.44	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
133	20250206	130310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	14	2	1.79	165160668	208851	68.17	793	798	783	1014	546	780	790.81	1.01	-16751	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1337	-4.05	1.83	12	0.12	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1390	-42.88	20240213	555	43.06	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
134	20250206	120309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	10	2	1.28	116279724	146936	47.96	793	798	783	1014	546	780	791.36	1.01	-16877	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1330	-4.03	1.82	12	0.09	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1390	-43.17	20240213	555	42.34	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
135	20250206	110303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	796	16	2	2.05	66104994	83386	27.22	793	798	783	1014	546	780	792.76	1.01	-7312	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1340	-4.06	1.83	12	0.05	-196.00	435.00	1275	20240401	-37.57	555	20241113	43.42	930	-14.41	20250103	735	8.30	20250102	1390	-42.73	20240213	555	43.42	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
136	20250206	100310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	14	2	1.79	45967658	58009	18.93	793	798	783	1014	546	780	792.42	1.01	-11782	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1337	-4.05	1.83	12	0.03	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1390	-42.88	20240213	555	43.06	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
137	20250206	090310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	13	2	1.67	628857	793	0.26	793	794	793	1014	546	780	793.01	1.01	-115	804	792	781	769	758	786	763	842	234	500	530	1	1	168391564	1335	-4.05	1.82	12	0.00	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1390	-42.95	20240213	555	42.88	20241113	0.00	N	018000	500	841 억	1695265	N	N	0	N	N
138	20250205	160307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	780	1	2	0.13	238575068	305603	130.44	793	793	770	1012	546	779	780.67	1.01	-579	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1313	-3.98	1.79	12	0.18	-196.00	435.00	1275	20240401	-38.82	555	20241113	40.54	930	-16.13	20250103	735	6.12	20250102	1390	-43.88	20240213	555	40.54	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
139	20250205	150307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	781	2	2	0.26	228196247	292312	124.76	793	793	770	1012	546	779	780.66	1.01	4355	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1315	-3.98	1.80	12	0.17	-196.00	435.00	1275	20240401	-38.75	555	20241113	40.72	930	-16.02	20250103	735	6.26	20250102	1390	-43.81	20240213	555	40.72	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
140	20250205	140308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	4	2	0.51	214652290	275015	117.38	793	793	770	1012	546	779	780.51	1.01	14418	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1319	-3.99	1.80	12	0.16	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1390	-43.67	20240213	555	41.08	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
141	20250205	130308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	4	2	0.51	196164461	251451	107.32	793	793	770	1012	546	779	780.13	1.01	26398	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1319	-3.99	1.80	12	0.15	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1390	-43.67	20240213	555	41.08	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
142	20250205	120308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	-1	5	-0.13	122657592	157308	67.14	793	793	770	1012	546	779	779.73	1.01	-20040	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1310	-3.97	1.79	12	0.09	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1390	-44.03	20240213	555	40.18	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
143	20250205	110307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	-1	5	-0.13	108499491	139112	59.38	793	793	770	1012	546	779	779.94	1.01	-18775	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1310	-3.97	1.79	12	0.08	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1390	-44.03	20240213	555	40.18	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
144	20250205	100308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	780	1	2	0.13	54240436	69150	29.51	793	793	780	1012	546	779	784.39	1.01	-13074	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1313	-3.98	1.79	12	0.04	-196.00	435.00	1275	20240401	-38.82	555	20241113	40.54	930	-16.13	20250103	735	6.12	20250102	1390	-43.88	20240213	555	40.54	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
145	20250205	090312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	782	3	2	0.39	1332284	1692	0.72	793	793	782	1012	546	779	787.40	1.01	-102	801	789	782	770	763	796	777	842	233	500	520	1	1	168391564	1317	-3.99	1.80	12	0.00	-196.00	435.00	1275	20240401	-38.67	555	20241113	40.90	930	-15.91	20250103	735	6.39	20250102	1390	-43.74	20240213	555	40.90	20241113	0.00	N	018000	500	841 억	1695852	N	N	0	N	N
146	20250204	160305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	779	4	2	0.52	182477333	232687	35.77	775	794	775	1007	543	775	784.22	1.04	-52758	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1312	-3.97	1.79	12	0.14	-196.00	435.00	1275	20240401	-38.90	555	20241113	40.36	930	-16.24	20250103	735	5.99	20250102	1390	-43.96	20240213	555	40.36	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
147	20250204	150305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	779	4	2	0.52	170563555	217395	33.42	775	794	775	1007	543	775	784.58	1.04	-48463	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1312	-3.97	1.79	12	0.13	-196.00	435.00	1275	20240401	-38.90	555	20241113	40.36	930	-16.24	20250103	735	5.99	20250102	1390	-43.96	20240213	555	40.36	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
148	20250204	140304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	13	2	1.68	136749084	174051	26.75	775	794	775	1007	543	775	785.68	1.04	-40882	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1327	-4.02	1.81	12	0.10	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1390	-43.31	20240213	555	41.98	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
149	20250204	130305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	18	2	2.32	117948556	150118	23.08	775	794	775	1007	543	775	785.71	1.04	-35784	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1335	-4.05	1.82	12	0.09	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1390	-42.95	20240213	555	42.88	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
150	20250204	120308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	13	2	1.68	103565267	131891	20.27	775	794	775	1007	543	775	785.23	1.04	-37839	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1327	-4.02	1.81	12	0.08	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1390	-43.31	20240213	555	41.98	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
151	20250204	110302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	789	14	2	1.81	95481928	121600	18.69	775	794	775	1007	543	775	785.21	1.04	-37990	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1329	-4.03	1.81	12	0.07	-196.00	435.00	1275	20240401	-38.12	555	20241113	42.16	930	-15.16	20250103	735	7.35	20250102	1390	-43.24	20240213	555	42.16	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
152	20250204	100305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	18	2	2.32	64278405	81911	12.59	775	794	775	1007	543	775	784.73	1.04	-20429	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1335	-4.05	1.82	12	0.05	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1390	-42.95	20240213	555	42.88	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N
153	20250204	090304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	15	2	1.94	6536858	8401	1.29	775	790	775	1007	543	775	778.10	1.04	1042	800	787	770	757	740	779	749	842	232	500	520	1	1	168391564	1330	-4.03	1.82	12	0.00	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1390	-43.17	20240213	555	42.34	20241113	0.00	N	018000	500	841 억	1748610	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History