KissMeData/033540/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1640	-46	5	-2.73	589262437	355558	81.00	1651	1695	1631	2190	1181	1686	1657.43	0.75	-3165	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	619	-4.06	0.61	12	0.94	-404.00	2694.00	3465	20240227	-52.67	1240	20241113	32.26	2060	-20.39	20250113	1387	18.24	20250102	3330	-50.75	20240304	1240	32.26	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
3	20250228	150438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1639	-47	5	-2.79	559433940	337330	76.85	1651	1695	1639	2190	1181	1686	1658.39	0.75	2452	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	619	-4.06	0.61	12	0.89	-404.00	2694.00	3465	20240227	-52.70	1240	20241113	32.18	2060	-20.44	20250113	1387	18.17	20250102	3330	-50.78	20240304	1240	32.18	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
4	20250228	140439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1651	-35	5	-2.08	517418315	311766	71.03	1651	1695	1641	2190	1181	1686	1659.61	0.75	3481	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	623	-4.09	0.61	12	0.83	-404.00	2694.00	3465	20240227	-52.35	1240	20241113	33.15	2060	-19.85	20250113	1387	19.03	20250102	3330	-50.42	20240304	1240	33.15	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
5	20250228	130438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-36	5	-2.14	489456328	294812	67.16	1651	1695	1641	2190	1181	1686	1660.21	0.75	-315	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	623	-4.08	0.61	12	0.78	-404.00	2694.00	3465	20240227	-52.38	1240	20241113	33.06	2060	-19.90	20250113	1387	18.96	20250102	3330	-50.45	20240304	1240	33.06	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
6	20250228	120435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1643	-43	5	-2.55	443887303	267146	60.86	1651	1695	1642	2190	1181	1686	1661.56	0.75	4191	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	620	-4.07	0.61	12	0.71	-404.00	2694.00	3465	20240227	-52.58	1240	20241113	32.50	2060	-20.24	20250113	1387	18.46	20250102	3330	-50.66	20240304	1240	32.50	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
7	20250228	110436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-36	5	-2.14	395484421	237800	54.18	1651	1695	1642	2190	1181	1686	1663.07	0.75	15972	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	623	-4.08	0.61	12	0.63	-404.00	2694.00	3465	20240227	-52.38	1240	20241113	33.06	2060	-19.90	20250113	1387	18.96	20250102	3330	-50.45	20240304	1240	33.06	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
8	20250228	100435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-6	5	-0.36	210712871	127134	28.96	1651	1682	1642	2190	1181	1686	1657.34	0.75	6560	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	634	-4.16	0.62	12	0.34	-404.00	2694.00	3465	20240227	-51.52	1240	20241113	35.48	2060	-18.45	20250113	1387	21.12	20250102	3330	-49.55	20240304	1240	35.48	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
9	20250228	090437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	-25	5	-1.48	28410637	17168	3.91	1651	1682	1651	2190	1181	1686	1654.29	0.75	3896	1798	1742	1699	1643	1600	1720	1621	189	504	500	1040	1	1	37751063	627	-4.11	0.62	12	0.05	-404.00	2694.00	3465	20240227	-52.06	1240	20241113	33.95	2060	-19.37	20250113	1387	19.75	20250102	3330	-50.12	20240304	1240	33.95	20241113	2.62	N	033540	500	188 억	284859	N	N	N	N
10	20250227	160434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-8	5	-0.47	736668711	437833	357.79	1702	1755	1656	2200	1186	1694	1682.52	0.85	-36821	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	636	-4.17	0.63	12	1.16	-404.00	2694.00	3465	20240227	-51.34	1240	20241113	35.97	2060	-18.16	20250113	1387	21.56	20250102	3465	-51.34	20240227	1240	35.97	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
11	20250227	150432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-16	5	-0.94	691392801	410855	335.75	1702	1755	1656	2200	1186	1694	1682.81	0.85	-43620	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	633	-4.15	0.62	12	1.09	-404.00	2694.00	3465	20240227	-51.57	1240	20241113	35.32	2060	-18.54	20250113	1387	20.98	20250102	3465	-51.57	20240227	1240	35.32	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
12	20250227	140434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-6	5	-0.35	618811900	367690	300.47	1702	1755	1656	2200	1186	1694	1682.97	0.85	-45723	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	637	-4.18	0.63	12	0.97	-404.00	2694.00	3465	20240227	-51.28	1240	20241113	36.13	2060	-18.06	20250113	1387	21.70	20250102	3465	-51.28	20240227	1240	36.13	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
13	20250227	130432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	-15	5	-0.89	577111712	342912	280.22	1702	1755	1656	2200	1186	1694	1682.97	0.85	-53032	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	634	-4.16	0.62	12	0.91	-404.00	2694.00	3465	20240227	-51.54	1240	20241113	35.40	2060	-18.50	20250113	1387	21.05	20250102	3465	-51.54	20240227	1240	35.40	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
14	20250227	120431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-30	5	-1.77	531737698	315807	258.07	1702	1755	1656	2200	1186	1694	1683.74	0.85	-51476	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	628	-4.12	0.62	12	0.84	-404.00	2694.00	3465	20240227	-51.98	1240	20241113	34.19	2060	-19.22	20250113	1387	19.97	20250102	3465	-51.98	20240227	1240	34.19	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
15	20250227	110435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	-33	5	-1.95	499189891	296207	242.06	1702	1755	1656	2200	1186	1694	1685.27	0.85	-49741	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	627	-4.11	0.62	12	0.78	-404.00	2694.00	3465	20240227	-52.06	1240	20241113	33.95	2060	-19.37	20250113	1387	19.75	20250102	3465	-52.06	20240227	1240	33.95	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
16	20250227	100447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1692	-2	5	-0.12	305003466	179856	146.98	1702	1755	1660	2200	1186	1694	1695.82	0.85	-12476	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	639	-4.19	0.63	12	0.48	-404.00	2694.00	3465	20240227	-51.17	1240	20241113	36.45	2060	-17.86	20250113	1387	21.99	20250102	3465	-51.17	20240227	1240	36.45	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
17	20250227	090445	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1686	-8	5	-0.47	13968330	8297	6.78	1702	1702	1671	2200	1186	1694	1683.54	0.85	-157	1744	1718	1703	1677	1662	1711	1670	189	506	500	1050	1	1	37751063	636	-4.17	0.63	12	0.02	-404.00	2694.00	3465	20240227	-51.34	1240	20241113	35.97	2060	-18.16	20250113	1387	21.56	20250102	3465	-51.34	20240227	1240	35.97	20241113	2.61	N	033540	500	188 억	321956	N	N	N	N
18	20250226	160432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1694	-20	5	-1.17	206911797	121674	82.36	1713	1729	1688	2225	1200	1714	1700.54	0.95	-37385	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	640	-4.19	0.63	12	0.32	-404.00	2694.00	3465	20240227	-51.11	1240	20241113	36.61	2060	-17.77	20250113	1387	22.13	20250102	3465	-51.11	20240227	1240	36.61	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
19	20250226	150434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	-10	5	-0.58	187123423	109999	74.46	1713	1729	1688	2225	1200	1714	1701.14	0.95	-33410	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	643	-4.22	0.63	12	0.29	-404.00	2694.00	3465	20240227	-50.82	1240	20241113	37.42	2060	-17.28	20250113	1387	22.86	20250102	3465	-50.82	20240227	1240	37.42	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
20	20250226	140433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	-11	5	-0.64	180699255	106217	71.90	1713	1729	1688	2225	1200	1714	1701.23	0.95	-33649	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	643	-4.22	0.63	12	0.28	-404.00	2694.00	3465	20240227	-50.85	1240	20241113	37.34	2060	-17.33	20250113	1387	22.78	20250102	3465	-50.85	20240227	1240	37.34	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
21	20250226	130433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	-14	5	-0.82	157114719	92316	62.49	1713	1729	1688	2225	1200	1714	1701.92	0.95	-29366	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	642	-4.21	0.63	12	0.24	-404.00	2694.00	3465	20240227	-50.94	1240	20241113	37.10	2060	-17.48	20250113	1387	22.57	20250102	3465	-50.94	20240227	1240	37.10	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
22	20250226	120433	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	-5	5	-0.29	133070729	78185	52.92	1713	1729	1688	2225	1200	1714	1702.00	0.95	-24995	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	645	-4.23	0.63	12	0.21	-404.00	2694.00	3465	20240227	-50.68	1240	20241113	37.82	2060	-17.04	20250113	1387	23.22	20250102	3465	-50.68	20240227	1240	37.82	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
23	20250226	110432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	-4	5	-0.23	125893711	73972	50.07	1713	1729	1688	2225	1200	1714	1701.91	0.95	-24140	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	646	-4.23	0.63	12	0.20	-404.00	2694.00	3465	20240227	-50.65	1240	20241113	37.90	2060	-16.99	20250113	1387	23.29	20250102	3465	-50.65	20240227	1240	37.90	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
24	20250226	100432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	-5	5	-0.29	64691645	37994	25.72	1713	1729	1688	2225	1200	1714	1702.68	0.95	-12557	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	645	-4.23	0.63	12	0.10	-404.00	2694.00	3465	20240227	-50.68	1240	20241113	37.82	2060	-17.04	20250113	1387	23.22	20250102	3465	-50.68	20240227	1240	37.82	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
25	20250226	090435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1729	15	2	0.88	10494122	6178	4.18	1713	1729	1688	2225	1200	1714	1698.63	0.95	-2141	1765	1739	1722	1696	1679	1731	1688	189	511	500	1060	1	1	37751063	653	-4.28	0.64	12	0.02	-404.00	2694.00	3465	20240227	-50.10	1240	20241113	39.44	2060	-16.07	20250113	1387	24.66	20250102	3465	-50.10	20240227	1240	39.44	20241113	2.59	N	033540	500	188 억	359341	N	N	N	N
26	20250225	160429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	-27	5	-1.55	254411073	147506	95.99	1739	1748	1705	2260	1219	1741	1724.69	1.02	-25117	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	647	-4.24	0.64	12	0.39	-404.00	2694.00	3465	20240227	-50.53	1240	20241113	38.23	2060	-16.80	20250113	1387	23.58	20250102	3465	-50.53	20240227	1240	38.23	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
27	20250225	150430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	-27	5	-1.55	235539295	136465	88.80	1739	1748	1707	2260	1219	1741	1725.93	1.02	-23382	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	647	-4.24	0.64	12	0.36	-404.00	2694.00	3465	20240227	-50.53	1240	20241113	38.23	2060	-16.80	20250113	1387	23.58	20250102	3465	-50.53	20240227	1240	38.23	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
28	20250225	140430	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1718	-23	5	-1.32	218341243	126412	82.26	1739	1748	1707	2260	1219	1741	1727.15	1.02	-25009	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	649	-4.25	0.64	12	0.33	-404.00	2694.00	3465	20240227	-50.42	1240	20241113	38.55	2060	-16.60	20250113	1387	23.86	20250102	3465	-50.42	20240227	1240	38.55	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
29	20250225	130431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	-18	5	-1.03	178847767	103465	67.33	1739	1748	1707	2260	1219	1741	1728.50	1.02	-25222	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	650	-4.26	0.64	12	0.27	-404.00	2694.00	3465	20240227	-50.27	1240	20241113	38.95	2060	-16.36	20250113	1387	24.22	20250102	3465	-50.27	20240227	1240	38.95	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
30	20250225	120429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1712	-29	5	-1.67	157131823	90786	59.08	1739	1748	1707	2260	1219	1741	1730.72	1.02	-14117	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	646	-4.24	0.64	12	0.24	-404.00	2694.00	3465	20240227	-50.59	1240	20241113	38.06	2060	-16.89	20250113	1387	23.43	20250102	3465	-50.59	20240227	1240	38.06	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
31	20250225	110429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1716	-25	5	-1.44	126788500	73104	47.57	1739	1748	1707	2260	1219	1741	1734.30	1.02	-13506	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	648	-4.25	0.64	12	0.19	-404.00	2694.00	3465	20240227	-50.48	1240	20241113	38.39	2060	-16.70	20250113	1387	23.72	20250102	3465	-50.48	20240227	1240	38.39	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
32	20250225	100428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	-11	5	-0.63	92314844	53096	34.55	1739	1748	1707	2260	1219	1741	1738.61	1.02	-9968	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	653	-4.28	0.64	12	0.14	-404.00	2694.00	3465	20240227	-50.07	1240	20241113	39.52	2060	-16.02	20250113	1387	24.73	20250102	3465	-50.07	20240227	1240	39.52	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
33	20250225	090431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1715	-26	5	-1.49	9056271	5223	3.40	1739	1739	1707	2260	1219	1741	1732.88	1.02	-269	1784	1762	1724	1702	1664	1773	1713	189	519	500	1070	1	1	37751063	647	-4.25	0.64	12	0.01	-404.00	2694.00	3465	20240227	-50.51	1240	20241113	38.31	2060	-16.75	20250113	1387	23.65	20250102	3465	-50.51	20240227	1240	38.31	20241113	2.57	N	033540	500	188 억	384068	N	N	N	N
34	20250224	160427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1741	28	2	1.63	258986389	151661	68.07	1713	1746	1686	2225	1200	1713	1707.65	0.91	39586	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	657	-4.31	0.65	12	0.40	-404.00	2694.00	3465	20240227	-49.75	1240	20241113	40.40	2060	-15.49	20250113	1387	25.52	20250102	3465	-49.75	20240227	1240	40.40	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
35	20250224	150427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1736	23	2	1.34	208284513	122428	54.95	1713	1736	1686	2225	1200	1713	1701.28	0.91	26348	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	655	-4.30	0.64	12	0.32	-404.00	2694.00	3465	20240227	-49.90	1240	20241113	40.00	2060	-15.73	20250113	1387	25.16	20250102	3465	-49.90	20240227	1240	40.00	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
36	20250224	140426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1702	-11	5	-0.64	162237617	95613	42.91	1713	1714	1686	2225	1200	1713	1696.82	0.91	16671	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	643	-4.21	0.63	12	0.25	-404.00	2694.00	3465	20240227	-50.88	1240	20241113	37.26	2060	-17.38	20250113	1387	22.71	20250102	3465	-50.88	20240227	1240	37.26	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
37	20250224	130427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	-2	5	-0.12	149075303	87847	39.43	1713	1714	1686	2225	1200	1713	1696.99	0.91	15538	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	646	-4.24	0.64	12	0.23	-404.00	2694.00	3465	20240227	-50.62	1240	20241113	37.98	2060	-16.94	20250113	1387	23.36	20250102	3465	-50.62	20240227	1240	37.98	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
38	20250224	120426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	-2	5	-0.12	134718757	79416	35.64	1713	1714	1686	2225	1200	1713	1696.37	0.91	13984	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	646	-4.24	0.64	12	0.21	-404.00	2694.00	3465	20240227	-50.62	1240	20241113	37.98	2060	-16.94	20250113	1387	23.36	20250102	3465	-50.62	20240227	1240	37.98	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
39	20250224	110424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-25	5	-1.46	116285626	68576	30.78	1713	1714	1686	2225	1200	1713	1695.72	0.91	10011	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	637	-4.18	0.63	12	0.18	-404.00	2694.00	3465	20240227	-51.28	1240	20241113	36.13	2060	-18.06	20250113	1387	21.70	20250102	3465	-51.28	20240227	1240	36.13	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
40	20250224	100424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1705	-8	5	-0.47	63423483	37328	16.75	1713	1714	1686	2225	1200	1713	1699.09	0.91	4700	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	644	-4.22	0.63	12	0.10	-404.00	2694.00	3465	20240227	-50.79	1240	20241113	37.50	2060	-17.23	20250113	1387	22.93	20250102	3465	-50.79	20240227	1240	37.50	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
41	20250224	090427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1713	0	3	0.00	8945274	5251	2.36	1713	1714	1686	2225	1200	1713	1703.54	0.91	-3069	1753	1732	1710	1689	1667	1743	1700	189	512	500	1060	1	1	37751063	647	-4.24	0.64	12	0.01	-404.00	2694.00	3465	20240227	-50.56	1240	20241113	38.15	2060	-16.84	20250113	1387	23.50	20250102	3465	-50.56	20240227	1240	38.15	20241113	2.54	N	033540	500	188 억	344872	N	N	N	N
42	20250221	160424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1713	7	2	0.41	379210014	221249	69.23	1706	1731	1688	2215	1195	1706	1713.95	0.86	19516	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	647	-4.24	0.64	12	0.59	-404.00	2694.00	3465	20240227	-50.56	1240	20241113	38.15	2060	-16.84	20250113	1387	23.50	20250102	3465	-50.56	20240227	1240	38.15	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
43	20250221	150426	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	4	2	0.23	370058031	215900	67.56	1706	1731	1688	2215	1195	1706	1714.03	0.86	16489	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	646	-4.23	0.63	12	0.57	-404.00	2694.00	3465	20240227	-50.65	1240	20241113	37.90	2060	-16.99	20250113	1387	23.29	20250102	3465	-50.65	20240227	1240	37.90	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
44	20250221	140425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1719	13	2	0.76	290757911	169509	53.04	1706	1731	1688	2215	1195	1706	1715.29	0.86	5565	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	649	-4.25	0.64	12	0.45	-404.00	2694.00	3465	20240227	-50.39	1240	20241113	38.63	2060	-16.55	20250113	1387	23.94	20250102	3465	-50.39	20240227	1240	38.63	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
45	20250221	130424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1720	14	2	0.82	143862744	84004	26.29	1706	1726	1688	2215	1195	1706	1712.57	0.86	-1589	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	649	-4.26	0.64	12	0.22	-404.00	2694.00	3465	20240227	-50.36	1240	20241113	38.71	2060	-16.50	20250113	1387	24.01	20250102	3465	-50.36	20240227	1240	38.71	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
46	20250221	120425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1724	18	2	1.06	125297199	73179	22.90	1706	1726	1688	2215	1195	1706	1712.20	0.86	-3683	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	651	-4.27	0.64	12	0.19	-404.00	2694.00	3465	20240227	-50.25	1240	20241113	39.03	2060	-16.31	20250113	1387	24.30	20250102	3465	-50.25	20240227	1240	39.03	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
47	20250221	110423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	17	2	1.00	102108354	59721	18.69	1706	1723	1688	2215	1195	1706	1709.76	0.86	559	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	650	-4.26	0.64	12	0.16	-404.00	2694.00	3465	20240227	-50.27	1240	20241113	38.95	2060	-16.36	20250113	1387	24.22	20250102	3465	-50.27	20240227	1240	38.95	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
48	20250221	100424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1718	12	2	0.70	63280076	37127	11.62	1706	1718	1688	2215	1195	1706	1704.42	0.86	3987	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	649	-4.25	0.64	12	0.10	-404.00	2694.00	3465	20240227	-50.42	1240	20241113	38.55	2060	-16.60	20250113	1387	23.86	20250102	3465	-50.42	20240227	1240	38.55	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
49	20250221	090424	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	-2	5	-0.12	16988112	9990	3.13	1706	1706	1688	2215	1195	1706	1700.51	0.86	-8367	1756	1730	1714	1688	1672	1723	1681	189	509	500	1050	1	1	37751063	643	-4.22	0.63	12	0.03	-404.00	2694.00	3465	20240227	-50.82	1240	20241113	37.42	2060	-17.28	20250113	1387	22.86	20250102	3465	-50.82	20240227	1240	37.42	20241113	2.53	N	033540	500	188 억	325572	N	N	N	N
50	20250220	160423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1706	-19	5	-1.10	544859061	318198	91.96	1735	1740	1698	2240	1208	1725	1712.33	0.78	30841	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	644	-4.22	0.63	12	0.84	-404.00	2694.00	3465	20240227	-50.76	1240	20241113	37.58	2060	-17.18	20250113	1387	23.00	20250102	3465	-50.76	20240227	1240	37.58	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
51	20250220	150423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	-22	5	-1.28	525085282	306589	88.61	1735	1740	1698	2240	1208	1725	1712.67	0.78	34847	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	643	-4.22	0.63	12	0.81	-404.00	2694.00	3465	20240227	-50.85	1240	20241113	37.34	2060	-17.33	20250113	1387	22.78	20250102	3465	-50.85	20240227	1240	37.34	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
52	20250220	140425	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	-17	5	-0.99	498922323	291211	84.16	1735	1740	1698	2240	1208	1725	1713.27	0.78	37894	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	645	-4.23	0.63	12	0.77	-404.00	2694.00	3465	20240227	-50.71	1240	20241113	37.74	2060	-17.09	20250113	1387	23.14	20250102	3465	-50.71	20240227	1240	37.74	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
53	20250220	130422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1712	-13	5	-0.75	444065476	259022	74.86	1735	1740	1698	2240	1208	1725	1714.39	0.78	47619	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	646	-4.24	0.64	12	0.69	-404.00	2694.00	3465	20240227	-50.59	1240	20241113	38.06	2060	-16.89	20250113	1387	23.43	20250102	3465	-50.59	20240227	1240	38.06	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
54	20250220	120422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1734	9	2	0.52	408411170	238289	68.87	1735	1740	1698	2240	1208	1725	1713.93	0.78	56375	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	655	-4.29	0.64	12	0.63	-404.00	2694.00	3465	20240227	-49.96	1240	20241113	39.84	2060	-15.83	20250113	1387	25.02	20250102	3465	-49.96	20240227	1240	39.84	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
55	20250220	110422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	-25	5	-1.45	288873699	168466	48.69	1735	1740	1698	2240	1208	1725	1714.73	0.78	30493	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	642	-4.21	0.63	12	0.45	-404.00	2694.00	3465	20240227	-50.94	1240	20241113	37.10	2060	-17.48	20250113	1387	22.57	20250102	3465	-50.94	20240227	1240	37.10	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
56	20250220	100422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	-11	5	-0.64	191616510	111347	32.18	1735	1740	1707	2240	1208	1725	1720.89	0.78	21378	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	647	-4.24	0.64	12	0.29	-404.00	2694.00	3465	20240227	-50.53	1240	20241113	38.23	2060	-16.80	20250113	1387	23.58	20250102	3465	-50.53	20240227	1240	38.23	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
57	20250220	090423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	-14	5	-0.81	8293826	4817	1.39	1735	1735	1711	2240	1208	1725	1721.75	0.78	-1353	1808	1766	1745	1703	1682	1756	1693	189	515	500	1060	1	1	37751063	646	-4.24	0.64	12	0.01	-404.00	2694.00	3465	20240227	-50.62	1240	20241113	37.98	2060	-16.94	20250113	1387	23.36	20250102	3465	-50.62	20240227	1240	37.98	20241113	2.61	N	033540	500	188 억	294654	N	N	N	N
58	20250219	160421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	-52	5	-2.93	600649715	344398	71.79	1787	1787	1724	2310	1244	1777	1744.03	0.94	-61087	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	651	-4.27	0.64	12	0.91	-404.00	2694.00	3465	20240227	-50.22	1240	20241113	39.11	2060	-16.26	20250113	1387	24.37	20250102	3465	-50.22	20240227	1094	57.68	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
59	20250219	150423	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1726	-51	5	-2.87	561696161	321836	67.09	1787	1787	1726	2310	1244	1777	1745.25	0.94	-55970	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	652	-4.27	0.64	12	0.85	-404.00	2694.00	3465	20240227	-50.19	1240	20241113	39.19	2060	-16.21	20250113	1387	24.44	20250102	3465	-50.19	20240227	1094	57.77	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
60	20250219	140420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1735	-42	5	-2.36	466179594	266676	55.59	1787	1787	1730	2310	1244	1777	1748.07	0.94	-28355	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	655	-4.29	0.64	12	0.71	-404.00	2694.00	3465	20240227	-49.93	1240	20241113	39.92	2060	-15.78	20250113	1387	25.09	20250102	3465	-49.93	20240227	1094	58.59	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
61	20250219	130421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1736	-41	5	-2.31	429565547	245573	51.19	1787	1787	1730	2310	1244	1777	1749.20	0.94	-28014	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	655	-4.30	0.64	12	0.65	-404.00	2694.00	3465	20240227	-49.90	1240	20241113	40.00	2060	-15.73	20250113	1387	25.16	20250102	3465	-49.90	20240227	1094	58.68	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
62	20250219	120421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1735	-42	5	-2.36	407716726	232986	48.57	1787	1787	1730	2310	1244	1777	1749.92	0.94	-27032	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	655	-4.29	0.64	12	0.62	-404.00	2694.00	3465	20240227	-49.93	1240	20241113	39.92	2060	-15.78	20250113	1387	25.09	20250102	3465	-49.93	20240227	1094	58.59	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
63	20250219	110421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1739	-38	5	-2.14	349283397	199351	41.56	1787	1787	1730	2310	1244	1777	1752.06	0.94	-26357	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	656	-4.30	0.65	12	0.53	-404.00	2694.00	3465	20240227	-49.81	1240	20241113	40.24	2060	-15.58	20250113	1387	25.38	20250102	3465	-49.81	20240227	1094	58.96	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
64	20250219	100420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1750	-27	5	-1.52	216518278	123450	25.73	1787	1787	1730	2310	1244	1777	1753.82	0.94	12392	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	661	-4.33	0.65	12	0.33	-404.00	2694.00	3465	20240227	-49.49	1240	20241113	41.13	2060	-15.05	20250113	1387	26.17	20250102	3465	-49.49	20240227	1094	59.96	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
65	20250219	090422	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1766	-11	5	-0.62	26500852	14953	3.12	1787	1787	1759	2310	1244	1777	1772.16	0.94	-9665	1841	1808	1752	1719	1663	1825	1736	189	533	500	1100	1	1	37751063	667	-4.37	0.66	12	0.04	-404.00	2694.00	3465	20240227	-49.03	1240	20241113	42.42	2060	-14.27	20250113	1387	27.33	20250102	3465	-49.03	20240227	1094	61.43	20240219	2.58	N	033540	500	188 억	354937	N	N	N	N
66	20250218	160420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1777	57	2	3.31	836068249	478888	190.74	1716	1785	1696	2235	1204	1720	1745.77	0.71	88522	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	671	-4.40	0.66	12	1.27	-404.00	2694.00	3465	20240227	-48.72	1240	20241113	43.31	2060	-13.74	20250113	1387	28.12	20250102	3465	-48.72	20240227	1094	62.43	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
67	20250218	150421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1761	41	2	2.38	783328887	449044	178.85	1716	1785	1696	2235	1204	1720	1744.44	0.71	90197	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	665	-4.36	0.65	12	1.19	-404.00	2694.00	3465	20240227	-49.18	1240	20241113	42.02	2060	-14.51	20250113	1387	26.96	20250102	3465	-49.18	20240227	1094	60.97	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
68	20250218	140420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1762	42	2	2.44	558065438	321934	128.22	1716	1768	1696	2235	1204	1720	1733.48	0.71	50355	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	665	-4.36	0.65	12	0.85	-404.00	2694.00	3465	20240227	-49.15	1240	20241113	42.10	2060	-14.47	20250113	1387	27.04	20250102	3465	-49.15	20240227	1094	61.06	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
69	20250218	130419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1740	20	2	1.16	442081094	255914	101.93	1716	1758	1696	2235	1204	1720	1727.46	0.71	43281	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	657	-4.31	0.65	12	0.68	-404.00	2694.00	3465	20240227	-49.78	1240	20241113	40.32	2060	-15.53	20250113	1387	25.45	20250102	3465	-49.78	20240227	1094	59.05	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
70	20250218	120420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1747	27	2	1.57	385201579	223401	88.98	1716	1747	1696	2235	1204	1720	1724.26	0.71	50707	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	660	-4.32	0.65	12	0.59	-404.00	2694.00	3465	20240227	-49.58	1240	20241113	40.89	2060	-15.19	20250113	1387	25.96	20250102	3465	-49.58	20240227	1094	59.69	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
71	20250218	110420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1743	23	2	1.34	316295206	183790	73.20	1716	1743	1696	2235	1204	1720	1720.96	0.71	36602	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	658	-4.31	0.65	12	0.49	-404.00	2694.00	3465	20240227	-49.70	1240	20241113	40.56	2060	-15.39	20250113	1387	25.67	20250102	3465	-49.70	20240227	1094	59.32	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
72	20250218	100420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1727	7	2	0.41	195841762	114270	45.51	1716	1734	1696	2235	1204	1720	1713.84	0.71	38301	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	652	-4.27	0.64	12	0.30	-404.00	2694.00	3465	20240227	-50.16	1240	20241113	39.27	2060	-16.17	20250113	1387	24.51	20250102	3465	-50.16	20240227	1094	57.86	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
73	20250218	090420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	-13	5	-0.76	8252266	4817	1.92	1716	1720	1707	2235	1204	1720	1712.97	0.71	-835	1759	1739	1705	1685	1651	1749	1695	189	515	500	1060	1	1	37751063	644	-4.23	0.63	12	0.01	-404.00	2694.00	3465	20240227	-50.74	1240	20241113	37.66	2060	-17.14	20250113	1387	23.07	20250102	3465	-50.74	20240227	1094	56.03	20240219	2.55	N	033540	500	188 억	267148	N	N	N	N
74	20250217	160420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1720	20	2	1.18	424179254	249481	68.21	1696	1725	1671	2210	1190	1700	1700.22	0.64	26760	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	649	-4.26	0.64	12	0.66	-404.00	2694.00	3465	20240227	-50.36	1240	20241113	38.71	2060	-16.50	20250113	1387	24.01	20250102	3465	-50.36	20240227	1094	57.22	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
75	20250217	150419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	14	2	0.82	404869811	238236	65.14	1696	1725	1671	2210	1190	1700	1699.45	0.64	24764	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	647	-4.24	0.64	12	0.63	-404.00	2694.00	3465	20240227	-50.53	1240	20241113	38.23	2060	-16.80	20250113	1387	23.58	20250102	3465	-50.53	20240227	1094	56.67	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
76	20250217	140419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	11	2	0.65	341105378	201059	54.97	1696	1721	1671	2210	1190	1700	1696.53	0.64	13453	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	646	-4.24	0.64	12	0.53	-404.00	2694.00	3465	20240227	-50.62	1240	20241113	37.98	2060	-16.94	20250113	1387	23.36	20250102	3465	-50.62	20240227	1094	56.40	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
77	20250217	130420	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	10	2	0.59	307141637	181115	49.52	1696	1721	1671	2210	1190	1700	1695.82	0.64	12911	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	646	-4.23	0.63	12	0.48	-404.00	2694.00	3465	20240227	-50.65	1240	20241113	37.90	2060	-16.99	20250113	1387	23.29	20250102	3465	-50.65	20240227	1094	56.31	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
78	20250217	120421	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	3	2	0.18	273628075	161481	44.15	1696	1721	1671	2210	1190	1700	1694.46	0.64	13543	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	643	-4.22	0.63	12	0.43	-404.00	2694.00	3465	20240227	-50.85	1240	20241113	37.34	2060	-17.33	20250113	1387	22.78	20250102	3465	-50.85	20240227	1094	55.67	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
79	20250217	110419	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1714	14	2	0.82	225039598	133082	36.39	1696	1721	1671	2210	1190	1700	1690.93	0.64	7704	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	647	-4.24	0.64	12	0.35	-404.00	2694.00	3465	20240227	-50.53	1240	20241113	38.23	2060	-16.80	20250113	1387	23.58	20250102	3465	-50.53	20240227	1094	56.67	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
80	20250217	100418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	3	2	0.18	167830383	99675	27.25	1696	1710	1671	2210	1190	1700	1683.64	0.64	17297	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	643	-4.22	0.63	12	0.26	-404.00	2694.00	3465	20240227	-50.85	1240	20241113	37.34	2060	-17.33	20250113	1387	22.78	20250102	3465	-50.85	20240227	1094	55.67	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
81	20250217	090418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-20	5	-1.18	24947534	14845	4.06	1696	1696	1671	2210	1190	1700	1679.43	0.64	-6703	1744	1722	1686	1664	1628	1733	1675	189	510	500	1050	1	1	37751063	634	-4.16	0.62	12	0.04	-404.00	2694.00	3465	20240227	-51.52	1240	20241113	35.48	2060	-18.45	20250113	1387	21.12	20250102	3465	-51.52	20240227	1094	53.56	20240219	2.51	N	033540	500	188 억	240376	N	N	N	N
82	20250214	160417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	36	2	2.16	587514561	350821	23.22	1664	1708	1650	2160	1165	1664	1674.68	0.59	17553	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	642	-4.21	0.63	12	0.93	-404.00	2694.00	3465	20240227	-50.94	1240	20241113	37.10	2060	-17.48	20250113	1387	22.57	20250102	3465	-50.94	20240227	1094	55.39	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
83	20250214	150416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	24	2	1.44	560465002	334852	22.17	1664	1708	1650	2160	1165	1664	1673.77	0.59	16596	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	637	-4.18	0.63	12	0.89	-404.00	2694.00	3465	20240227	-51.28	1240	20241113	36.13	2060	-18.06	20250113	1387	21.70	20250102	3465	-51.28	20240227	1094	54.30	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
84	20250214	140417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1703	39	2	2.34	468240724	280571	18.57	1664	1705	1650	2160	1165	1664	1668.88	0.59	-6981	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	643	-4.22	0.63	12	0.74	-404.00	2694.00	3465	20240227	-50.85	1240	20241113	37.34	2060	-17.33	20250113	1387	22.78	20250102	3465	-50.85	20240227	1094	55.67	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
85	20250214	130418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	8	2	0.48	408991464	245502	16.25	1664	1694	1650	2160	1165	1664	1665.94	0.59	-11219	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	631	-4.14	0.62	12	0.65	-404.00	2694.00	3465	20240227	-51.75	1240	20241113	34.84	2060	-18.83	20250113	1387	20.55	20250102	3465	-51.75	20240227	1094	52.83	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
86	20250214	120417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	0	3	0.00	325448255	195640	12.95	1664	1685	1650	2160	1165	1664	1663.51	0.59	-8480	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	628	-4.12	0.62	12	0.52	-404.00	2694.00	3465	20240227	-51.98	1240	20241113	34.19	2060	-19.22	20250113	1387	19.97	20250102	3465	-51.98	20240227	1094	52.10	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
87	20250214	110415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1665	1	2	0.06	315484250	189652	12.55	1664	1685	1650	2160	1165	1664	1663.49	0.59	-8865	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	629	-4.12	0.62	12	0.50	-404.00	2694.00	3465	20240227	-51.95	1240	20241113	34.27	2060	-19.17	20250113	1387	20.04	20250102	3465	-51.95	20240227	1094	52.19	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
88	20250214	100417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	-3	5	-0.18	249431941	149792	9.92	1664	1685	1650	2160	1165	1664	1665.19	0.59	-14660	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	627	-4.11	0.62	12	0.40	-404.00	2694.00	3465	20240227	-52.06	1240	20241113	33.95	2060	-19.37	20250113	1387	19.75	20250102	3465	-52.06	20240227	1094	51.83	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
89	20250214	090418	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1655	-9	5	-0.54	50480790	30404	2.01	1664	1673	1650	2160	1165	1664	1660.33	0.59	-11264	1906	1784	1716	1594	1526	1751	1561	189	496	500	1030	1	1	37751063	625	-4.10	0.61	12	0.08	-404.00	2694.00	3465	20240227	-52.24	1240	20241113	33.47	2060	-19.66	20250113	1387	19.32	20250102	3465	-52.24	20240227	1094	51.28	20240214	2.45	N	033540	500	188 억	220863	N	N	N	N
90	20250213	160413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-36	5	-2.12	2656840534	1507880	187.21	1730	1838	1648	2210	1190	1700	1762.11	0.17	160203	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	628	-4.12	0.62	12	3.99	-404.00	2694.00	3465	20240227	-51.98	1240	20241113	34.19	2060	-19.22	20250113	1387	19.97	20250102	3465	-51.98	20240227	1094	52.10	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
91	20250213	150413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	-36	5	-2.12	2595251185	1470860	182.61	1730	1838	1648	2210	1190	1700	1764.60	0.17	162630	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	628	-4.12	0.62	12	3.90	-404.00	2694.00	3465	20240227	-51.98	1240	20241113	34.19	2060	-19.22	20250113	1387	19.97	20250102	3465	-51.98	20240227	1094	52.10	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
92	20250213	140413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	4	2	0.24	2369302509	1336260	165.90	1730	1838	1680	2210	1190	1700	1773.27	0.17	196100	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	643	-4.22	0.63	12	3.54	-404.00	2694.00	3465	20240227	-50.82	1240	20241113	37.42	2060	-17.28	20250113	1387	22.86	20250102	3465	-50.82	20240227	1094	55.76	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
93	20250213	130414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	30	2	1.76	2230910006	1254985	155.81	1730	1838	1716	2210	1190	1700	1777.85	0.17	203096	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	653	-4.28	0.64	12	3.32	-404.00	2694.00	3465	20240227	-50.07	1240	20241113	39.52	2060	-16.02	20250113	1387	24.73	20250102	3465	-50.07	20240227	1094	58.14	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
94	20250213	120415	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	30	2	1.76	2075071820	1164548	144.58	1730	1838	1720	2210	1190	1700	1782.11	0.17	197223	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	653	-4.28	0.64	12	3.08	-404.00	2694.00	3465	20240227	-50.07	1240	20241113	39.52	2060	-16.02	20250113	1387	24.73	20250102	3465	-50.07	20240227	1094	58.14	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
95	20250213	110411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1754	54	2	3.18	1963087764	1100130	136.59	1730	1838	1721	2210	1190	1700	1784.68	0.17	196325	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	662	-4.34	0.65	12	2.91	-404.00	2694.00	3465	20240227	-49.38	1240	20241113	41.45	2060	-14.85	20250113	1387	26.46	20250102	3465	-49.38	20240227	1094	60.33	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
96	20250213	100414	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1760	60	2	3.53	1731022488	968869	120.29	1730	1838	1721	2210	1190	1700	1786.95	0.17	211841	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	664	-4.36	0.65	12	2.57	-404.00	2694.00	3465	20240227	-49.21	1240	20241113	41.94	2060	-14.56	20250113	1387	26.89	20250102	3465	-49.21	20240227	1094	60.88	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
97	20250213	090412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1755	55	2	3.24	194075721	111039	13.79	1730	1774	1721	2210	1190	1700	1749.35	0.17	38028	1813	1756	1728	1671	1643	1742	1657	189	510	500	1050	1	1	37751063	663	-4.34	0.65	12	0.29	-404.00	2694.00	3465	20240227	-49.35	1240	20241113	41.53	2060	-14.81	20250113	1387	26.53	20250102	3465	-49.35	20240227	1094	60.42	20240213	2.44	N	033540	500	188 억	62703	N	N	N	N
98	20250212	160411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1700	20	2	1.19	1366888129	791664	174.36	1750	1785	1700	2180	1176	1680	1726.61	0.42	-96656	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	642	-4.21	0.63	12	2.10	-404.00	2694.00	3465	20240227	-50.94	1240	20241113	37.10	2060	-17.48	20250113	1387	22.57	20250102	3465	-50.94	20240227	1094	55.39	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
99	20250212	150411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	28	2	1.67	1278379056	739725	162.92	1750	1785	1702	2180	1176	1680	1728.18	0.42	-96750	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	645	-4.23	0.63	12	1.96	-404.00	2694.00	3465	20240227	-50.71	1240	20241113	37.74	2060	-17.09	20250113	1387	23.14	20250102	3465	-50.71	20240227	1094	56.12	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
100	20250212	140411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	45	2	2.68	1201527934	694926	153.05	1750	1785	1702	2180	1176	1680	1729.00	0.42	-91070	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	651	-4.27	0.64	12	1.84	-404.00	2694.00	3465	20240227	-50.22	1240	20241113	39.11	2060	-16.26	20250113	1387	24.37	20250102	3465	-50.22	20240227	1094	57.68	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
101	20250212	130411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1724	44	2	2.62	1094116260	632599	139.32	1750	1785	1702	2180	1176	1680	1729.56	0.42	-93170	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	651	-4.27	0.64	12	1.68	-404.00	2694.00	3465	20240227	-50.25	1240	20241113	39.03	2060	-16.31	20250113	1387	24.30	20250102	3465	-50.25	20240227	1094	57.59	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
102	20250212	120411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1709	29	2	1.73	1039412033	600752	132.31	1750	1785	1702	2180	1176	1680	1730.18	0.42	-89173	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	645	-4.23	0.63	12	1.59	-404.00	2694.00	3465	20240227	-50.68	1240	20241113	37.82	2060	-17.04	20250113	1387	23.22	20250102	3465	-50.68	20240227	1094	56.22	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
103	20250212	110411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	28	2	1.67	991020113	572426	126.07	1750	1785	1702	2180	1176	1680	1731.26	0.42	-87073	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	645	-4.23	0.63	12	1.52	-404.00	2694.00	3465	20240227	-50.71	1240	20241113	37.74	2060	-17.09	20250113	1387	23.14	20250102	3465	-50.71	20240227	1094	56.12	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
104	20250212	100411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1712	32	2	1.90	910693099	525390	115.71	1750	1785	1705	2180	1176	1680	1733.37	0.42	-80641	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	646	-4.24	0.64	12	1.39	-404.00	2694.00	3465	20240227	-50.59	1240	20241113	38.06	2060	-16.89	20250113	1387	23.43	20250102	3465	-50.59	20240227	1094	56.49	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
105	20250212	090413	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	50	2	2.98	424761380	244187	53.78	1750	1785	1705	2180	1176	1680	1739.49	0.42	-44782	1766	1723	1692	1649	1618	1707	1633	189	500	500	1040	1	1	37751063	653	-4.28	0.64	12	0.65	-404.00	2694.00	3465	20240227	-50.07	1240	20241113	39.52	2060	-16.02	20250113	1387	24.73	20250102	3465	-50.07	20240227	1094	58.14	20240213	2.37	N	033540	500	188 억	159359	N	N	N	N
106	20250211	160411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-45	5	-2.61	727538579	433251	36.91	1725	1735	1661	2240	1208	1725	1679.25	0.51	-35652	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	634	-4.16	0.62	12	1.15	-404.00	2694.00	3465	20240227	-51.52	1240	20241113	35.48	2060	-18.45	20250113	1387	21.12	20250102	3465	-51.52	20240227	1094	53.56	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
107	20250211	150411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-49	5	-2.84	674964834	401761	34.22	1725	1735	1661	2240	1208	1725	1680.02	0.51	-31550	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	633	-4.15	0.62	12	1.06	-404.00	2694.00	3465	20240227	-51.63	1240	20241113	35.16	2060	-18.64	20250113	1387	20.84	20250102	3465	-51.63	20240227	1094	53.20	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
108	20250211	140412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1666	-59	5	-3.42	607545259	361297	30.78	1725	1735	1661	2240	1208	1725	1681.57	0.51	-19399	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	629	-4.12	0.62	12	0.96	-404.00	2694.00	3465	20240227	-51.92	1240	20241113	34.35	2060	-19.13	20250113	1387	20.12	20250102	3465	-51.92	20240227	1094	52.29	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
109	20250211	130409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1674	-51	5	-2.96	541025282	321433	27.38	1725	1735	1663	2240	1208	1725	1683.17	0.51	-2942	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	632	-4.14	0.62	12	0.85	-404.00	2694.00	3465	20240227	-51.69	1240	20241113	35.00	2060	-18.74	20250113	1387	20.69	20250102	3465	-51.69	20240227	1094	53.02	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
110	20250211	120410	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	-55	5	-3.19	484901636	287866	24.52	1725	1735	1663	2240	1208	1725	1684.47	0.51	560	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	630	-4.13	0.62	12	0.76	-404.00	2694.00	3465	20240227	-51.80	1240	20241113	34.68	2060	-18.93	20250113	1387	20.40	20250102	3465	-51.80	20240227	1094	52.65	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
111	20250211	110411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1676	-49	5	-2.84	435179061	258157	21.99	1725	1735	1663	2240	1208	1725	1685.71	0.51	14953	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	633	-4.15	0.62	12	0.68	-404.00	2694.00	3465	20240227	-51.63	1240	20241113	35.16	2060	-18.64	20250113	1387	20.84	20250102	3465	-51.63	20240227	1094	53.20	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
112	20250211	100411	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	-35	5	-2.03	298950269	176916	15.07	1725	1735	1677	2240	1208	1725	1689.79	0.51	49763	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	638	-4.18	0.63	12	0.47	-404.00	2694.00	3465	20240227	-51.23	1240	20241113	36.29	2060	-17.96	20250113	1387	21.85	20250102	3465	-51.23	20240227	1094	54.48	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
113	20250211	090412	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1708	-17	5	-0.99	27359934	15904	1.35	1725	1735	1706	2240	1208	1725	1720.32	0.51	-8825	1855	1789	1717	1651	1579	1823	1685	189	515	500	1060	1	1	37751063	645	-4.23	0.63	12	0.04	-404.00	2694.00	3465	20240227	-50.71	1240	20241113	37.74	2060	-17.09	20250113	1387	23.14	20250102	3465	-50.71	20240227	1094	56.12	20240213	2.35	N	033540	500	188 억	193374	N	N	N	N
114	20250210	160409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	65	2	3.92	2009700217	1164879	313.06	1677	1783	1645	2155	1162	1660	1725.32	0.62	-38505	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	651	-4.27	0.64	12	3.09	-404.00	2694.00	3465	20240227	-50.22	1240	20241113	39.11	2060	-16.26	20250113	1387	24.37	20250102	3465	-50.22	20240227	1094	57.68	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
115	20250210	150409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1722	62	2	3.73	1925869493	1116337	300.01	1677	1783	1645	2155	1162	1660	1725.25	0.62	-43817	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	650	-4.26	0.64	12	2.96	-404.00	2694.00	3465	20240227	-50.30	1240	20241113	38.87	2060	-16.41	20250113	1387	24.15	20250102	3465	-50.30	20240227	1094	57.40	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
116	20250210	140409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	63	2	3.80	1802060739	1044414	280.68	1677	1783	1645	2155	1162	1660	1725.52	0.62	-61029	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	650	-4.26	0.64	12	2.77	-404.00	2694.00	3465	20240227	-50.27	1240	20241113	38.95	2060	-16.36	20250113	1387	24.22	20250102	3465	-50.27	20240227	1094	57.50	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
117	20250210	130409	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	65	2	3.92	1653983175	958574	257.61	1677	1783	1645	2155	1162	1660	1725.56	0.62	-97140	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	651	-4.27	0.64	12	2.54	-404.00	2694.00	3465	20240227	-50.22	1240	20241113	39.11	2060	-16.26	20250113	1387	24.37	20250102	3465	-50.22	20240227	1094	57.68	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
118	20250210	120407	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1704	44	2	2.65	1537867000	891044	239.46	1677	1783	1645	2155	1162	1660	1726.02	0.62	-114188	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	643	-4.22	0.63	12	2.36	-404.00	2694.00	3465	20240227	-50.82	1240	20241113	37.42	2060	-17.28	20250113	1387	22.86	20250102	3465	-50.82	20240227	1094	55.76	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
119	20250210	110407	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1697	37	2	2.23	1355555629	783731	210.62	1677	1783	1645	2155	1162	1660	1729.74	0.62	-113393	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	641	-4.20	0.63	12	2.08	-404.00	2694.00	3465	20240227	-51.02	1240	20241113	36.85	2060	-17.62	20250113	1387	22.35	20250102	3465	-51.02	20240227	1094	55.12	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
120	20250210	100406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1711	51	2	3.07	1212615150	699878	188.09	1677	1783	1645	2155	1162	1660	1732.76	0.62	-111197	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	646	-4.24	0.64	12	1.85	-404.00	2694.00	3465	20240227	-50.62	1240	20241113	37.98	2060	-16.94	20250113	1387	23.36	20250102	3465	-50.62	20240227	1094	56.40	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
121	20250210	090406	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-10	5	-0.60	31190764	18766	5.04	1677	1677	1645	2155	1162	1660	1662.26	0.62	-10486	1710	1685	1645	1620	1580	1697	1632	189	495	500	1020	1	1	37751063	623	-4.08	0.61	12	0.05	-404.00	2694.00	3465	20240227	-52.38	1240	20241113	33.06	2060	-19.90	20250113	1387	18.96	20250102	3465	-52.38	20240227	1094	50.82	20240213	2.32	N	033540	500	188 억	233492	N	N	N	N
122	20250207	160402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1660	29	2	1.78	599598542	366880	33.82	1624	1670	1605	2120	1142	1631	1634.25	0.70	-31744	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	627	-4.11	0.62	12	0.97	-404.00	2694.00	3465	20240227	-52.09	1240	20241113	33.87	2060	-19.42	20250113	1387	19.68	20250102	3465	-52.09	20240227	1094	51.74	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
123	20250207	150404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	37	2	2.27	539548237	330609	30.47	1624	1670	1605	2120	1142	1631	1631.98	0.70	-36596	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	630	-4.13	0.62	12	0.88	-404.00	2694.00	3465	20240227	-51.86	1240	20241113	34.52	2060	-19.03	20250113	1387	20.26	20250102	3465	-51.86	20240227	1094	52.47	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
124	20250207	140403	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1635	4	2	0.25	423288203	260337	24.00	1624	1654	1605	2120	1142	1631	1625.92	0.70	-30003	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	617	-4.05	0.61	12	0.69	-404.00	2694.00	3465	20240227	-52.81	1240	20241113	31.85	2060	-20.63	20250113	1387	17.88	20250102	3465	-52.81	20240227	1094	49.45	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
125	20250207	130402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1639	8	2	0.49	379240498	233381	21.51	1624	1654	1605	2120	1142	1631	1624.98	0.70	-20293	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	619	-4.06	0.61	12	0.62	-404.00	2694.00	3465	20240227	-52.70	1240	20241113	32.18	2060	-20.44	20250113	1387	18.17	20250102	3465	-52.70	20240227	1094	49.82	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
126	20250207	120402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	-18	5	-1.10	311038825	191461	17.65	1624	1654	1605	2120	1142	1631	1624.55	0.70	-20646	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	609	-3.99	0.60	12	0.51	-404.00	2694.00	3465	20240227	-53.45	1240	20241113	30.08	2060	-21.70	20250113	1387	16.29	20250102	3465	-53.45	20240227	1094	47.44	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
127	20250207	110401	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1630	-1	5	-0.06	289935057	178424	16.45	1624	1654	1605	2120	1142	1631	1624.98	0.70	-14337	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	615	-4.03	0.61	12	0.47	-404.00	2694.00	3465	20240227	-52.96	1240	20241113	31.45	2060	-20.87	20250113	1387	17.52	20250102	3465	-52.96	20240227	1094	48.99	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
128	20250207	100402	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	-15	5	-0.92	177240281	108495	10.00	1624	1654	1611	2120	1142	1631	1633.63	0.70	-11290	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	610	-4.00	0.60	12	0.29	-404.00	2694.00	3465	20240227	-53.36	1240	20241113	30.32	2060	-21.55	20250113	1387	16.51	20250102	3465	-53.36	20240227	1094	47.71	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
129	20250207	090404	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1647	16	2	0.98	24491423	14917	1.37	1624	1650	1624	2120	1142	1631	1641.85	0.70	-807	1758	1694	1656	1592	1554	1726	1624	189	489	500	1010	1	1	37751063	622	-4.08	0.61	12	0.04	-404.00	2694.00	3465	20240227	-52.47	1240	20241113	32.82	2060	-20.05	20250113	1387	18.75	20250102	3465	-52.47	20240227	1094	50.55	20240207	2.30	N	033540	500	188 억	264812	N	N	N	N
130	20250206	160354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1631	29	2	1.81	1814772469	1081445	555.25	1620	1720	1618	2080	1122	1602	1678.28	0.54	62420	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	616	-4.04	0.61	12	2.86	-404.00	2694.00	3465	20240227	-52.93	1240	20241113	31.53	2060	-20.83	20250113	1387	17.59	20250102	3465	-52.93	20240227	1094	49.09	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
131	20250206	150356	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1642	40	2	2.50	1757298268	1046294	537.20	1620	1720	1618	2080	1122	1602	1679.55	0.54	67192	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	620	-4.06	0.61	12	2.77	-404.00	2694.00	3465	20240227	-52.61	1240	20241113	32.42	2060	-20.29	20250113	1387	18.39	20250102	3465	-52.61	20240227	1094	50.09	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
132	20250206	140358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1653	51	2	3.18	1683731784	1001392	514.15	1620	1720	1618	2080	1122	1602	1681.39	0.54	63980	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	624	-4.09	0.61	12	2.65	-404.00	2694.00	3465	20240227	-52.29	1240	20241113	33.31	2060	-19.76	20250113	1387	19.18	20250102	3465	-52.29	20240227	1094	51.10	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
133	20250206	130356	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1651	49	2	3.06	1622706913	964384	495.14	1620	1720	1618	2080	1122	1602	1682.64	0.54	68399	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	623	-4.09	0.61	12	2.55	-404.00	2694.00	3465	20240227	-52.35	1240	20241113	33.15	2060	-19.85	20250113	1387	19.03	20250102	3465	-52.35	20240227	1094	50.91	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
134	20250206	120353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1658	56	2	3.50	1568684158	931557	478.29	1620	1720	1618	2080	1122	1602	1683.94	0.54	71553	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	626	-4.10	0.62	12	2.47	-404.00	2694.00	3465	20240227	-52.15	1240	20241113	33.71	2060	-19.51	20250113	1387	19.54	20250102	3465	-52.15	20240227	1094	51.55	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
135	20250206	110348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1661	59	2	3.68	1505344105	893499	458.75	1620	1720	1618	2080	1122	1602	1684.77	0.54	85128	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	627	-4.11	0.62	12	2.37	-404.00	2694.00	3465	20240227	-52.06	1240	20241113	33.95	2060	-19.37	20250113	1387	19.75	20250102	3465	-52.06	20240227	1094	51.83	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
136	20250206	100354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1679	77	2	4.81	591885812	353189	181.34	1620	1718	1618	2080	1122	1602	1675.83	0.54	46629	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	634	-4.16	0.62	12	0.94	-404.00	2694.00	3465	20240227	-51.54	1240	20241113	35.40	2060	-18.50	20250113	1387	21.05	20250102	3465	-51.54	20240227	1094	53.47	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
137	20250206	090355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	68	2	4.24	76576155	46299	23.77	1620	1682	1618	2080	1122	1602	1653.95	0.54	28547	1640	1620	1605	1585	1570	1631	1596	189	478	500	990	1	1	37751063	630	-4.13	0.62	12	0.12	-404.00	2694.00	3465	20240227	-51.80	1240	20241113	34.68	2060	-18.93	20250113	1387	20.40	20250102	3465	-51.80	20240227	1094	52.65	20240206	2.29	N	033540	500	188 억	202840	N	N	N	N
138	20250205	160352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1602	1	2	0.06	288817607	179629	78.17	1601	1625	1590	2080	1121	1601	1607.86	0.53	1485	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	605	-3.97	0.59	12	0.48	-404.00	2694.00	3465	20240227	-53.77	1240	20241113	29.19	2060	-22.23	20250113	1387	15.50	20250102	3465	-53.77	20240227	1094	46.44	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
139	20250205	150353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	0	3	0.00	265525577	165085	71.84	1601	1625	1590	2080	1121	1601	1608.42	0.53	3376	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	604	-3.96	0.59	12	0.44	-404.00	2694.00	3465	20240227	-53.80	1240	20241113	29.11	2060	-22.28	20250113	1387	15.43	20250102	3465	-53.80	20240227	1094	46.34	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
140	20250205	140352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	4	2	0.25	238970142	148465	64.61	1601	1625	1590	2080	1121	1601	1609.61	0.53	9831	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	606	-3.97	0.60	12	0.39	-404.00	2694.00	3465	20240227	-53.68	1240	20241113	29.44	2060	-22.09	20250113	1387	15.72	20250102	3465	-53.68	20240227	1094	46.71	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
141	20250205	130353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	12	2	0.75	193790237	120299	52.35	1601	1625	1590	2080	1121	1601	1610.90	0.53	22807	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	609	-3.99	0.60	12	0.32	-404.00	2694.00	3465	20240227	-53.45	1240	20241113	30.08	2060	-21.70	20250113	1387	16.29	20250102	3465	-53.45	20240227	1094	47.44	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
142	20250205	120353	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	9	2	0.56	183807854	114104	49.66	1601	1625	1590	2080	1121	1601	1610.88	0.53	25088	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	608	-3.99	0.60	12	0.30	-404.00	2694.00	3465	20240227	-53.54	1240	20241113	29.84	2060	-21.84	20250113	1387	16.08	20250102	3465	-53.54	20240227	1094	47.17	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
143	20250205	110351	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1594	-7	5	-0.44	157484443	97760	42.54	1601	1625	1590	2080	1121	1601	1610.93	0.53	22130	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	602	-3.95	0.59	12	0.26	-404.00	2694.00	3465	20240227	-54.00	1240	20241113	28.55	2060	-22.62	20250113	1387	14.92	20250102	3465	-54.00	20240227	1094	45.70	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
144	20250205	100354	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	9	2	0.56	99460994	61469	26.75	1601	1625	1601	2080	1121	1601	1618.07	0.53	11561	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	608	-3.99	0.60	12	0.16	-404.00	2694.00	3465	20240227	-53.54	1240	20241113	29.84	2060	-21.84	20250113	1387	16.08	20250102	3465	-53.54	20240227	1094	47.17	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
145	20250205	090357	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1621	20	2	1.25	9598219	5948	2.59	1601	1623	1601	2080	1121	1601	1613.69	0.53	-1852	1649	1624	1597	1572	1545	1637	1585	189	479	500	990	1	1	37751063	612	-4.01	0.60	12	0.02	-404.00	2694.00	3465	20240227	-53.22	1240	20241113	30.73	2060	-21.31	20250113	1387	16.87	20250102	3465	-53.22	20240227	1094	48.17	20240205	2.26	N	033540	500	188 억	201194	N	N	N	N
146	20250204	160348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	21	2	1.33	364590063	228726	60.28	1582	1622	1570	2050	1106	1580	1594.00	0.37	61958	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	604	-3.96	0.59	12	0.61	-404.00	2694.00	3525	20240122	-54.58	1240	20241113	29.11	2060	-22.28	20250113	1387	15.43	20250102	3465	-53.80	20240227	1094	46.34	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
147	20250204	150349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1607	27	2	1.71	338734349	212606	56.04	1582	1622	1570	2050	1106	1580	1593.25	0.37	57239	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	607	-3.98	0.60	12	0.56	-404.00	2694.00	3525	20240122	-54.41	1240	20241113	29.60	2060	-21.99	20250113	1387	15.86	20250102	3465	-53.62	20240227	1094	46.89	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
148	20250204	140349	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1603	23	2	1.46	251589054	158384	41.74	1582	1607	1570	2050	1106	1580	1588.48	0.37	49732	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	605	-3.97	0.60	12	0.42	-404.00	2694.00	3525	20240122	-54.52	1240	20241113	29.27	2060	-22.18	20250113	1387	15.57	20250102	3465	-53.74	20240227	1094	46.53	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
149	20250204	130348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	11	2	0.70	222487215	140147	36.94	1582	1607	1570	2050	1106	1580	1587.53	0.37	51358	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	601	-3.94	0.59	12	0.37	-404.00	2694.00	3525	20240122	-54.87	1240	20241113	28.31	2060	-22.77	20250113	1387	14.71	20250102	3465	-54.08	20240227	1094	45.43	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
150	20250204	120352	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	19	2	1.20	179926322	113520	29.92	1582	1600	1570	2050	1106	1580	1584.97	0.37	35298	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	604	-3.96	0.59	12	0.30	-404.00	2694.00	3525	20240122	-54.64	1240	20241113	28.95	2060	-22.38	20250113	1387	15.28	20250102	3465	-53.85	20240227	1094	46.16	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
151	20250204	110345	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	11	2	0.70	142093571	89811	23.67	1582	1598	1570	2050	1106	1580	1582.14	0.37	28371	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	601	-3.94	0.59	12	0.24	-404.00	2694.00	3525	20240122	-54.87	1240	20241113	28.31	2060	-22.77	20250113	1387	14.71	20250102	3465	-54.08	20240227	1094	45.43	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
152	20250204	100348	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1576	-4	5	-0.25	88725474	56152	14.80	1582	1598	1570	2050	1106	1580	1580.09	0.37	14638	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	595	-3.90	0.59	12	0.15	-404.00	2694.00	3525	20240122	-55.29	1240	20241113	27.10	2060	-23.50	20250113	1387	13.63	20250102	3465	-54.52	20240227	1094	44.06	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N
153	20250204	090347	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1590	10	2	0.63	19340508	12217	3.22	1582	1593	1570	2050	1106	1580	1583.08	0.37	9364	1656	1618	1584	1546	1512	1601	1529	189	470	500	970	1	1	37751063	600	-3.94	0.59	12	0.03	-404.00	2694.00	3525	20240122	-54.89	1240	20241113	28.23	2060	-22.82	20250113	1387	14.64	20250102	3465	-54.11	20240227	1094	45.34	20240205	2.26	N	033540	500	188 억	139397	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History