KissMeData/045520/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-70	5	-1.40	35272785	7173	65.82	4930	5040	4890	6480	3490	4985	4917.44	0.67	-997	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	319	35.36	1.04	12	0.11	139.00	4746.00	8520	20240329	-42.31	3960	20241210	24.12	6090	-19.29	20250113	4370	12.47	20250102	8520	-42.31	20240329	3960	24.12	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
3	20250228	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-80	5	-1.60	33716650	6856	62.91	4930	5040	4890	6480	3490	4985	4917.83	0.67	-977	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	319	35.29	1.03	12	0.11	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
4	20250228	140534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-80	5	-1.60	31818515	6469	59.36	4930	5040	4890	6480	3490	4985	4918.61	0.67	-975	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	319	35.29	1.03	12	0.10	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
5	20250228	130532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-95	5	-1.91	28259780	5742	52.69	4930	5040	4890	6480	3490	4985	4921.59	0.67	-975	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	318	35.18	1.03	12	0.09	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
6	20250228	120529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-85	5	-1.71	24296890	4933	45.27	4930	5040	4900	6480	3490	4985	4925.38	0.67	-897	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	319	35.25	1.03	12	0.08	139.00	4746.00	8520	20240329	-42.49	3960	20241210	23.74	6090	-19.54	20250113	4370	12.13	20250102	8520	-42.49	20240329	3960	23.74	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
7	20250228	110529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-85	5	-1.71	22508380	4568	41.92	4930	5040	4900	6480	3490	4985	4927.40	0.67	-806	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	319	35.25	1.03	12	0.07	139.00	4746.00	8520	20240329	-42.49	3960	20241210	23.74	6090	-19.54	20250113	4370	12.13	20250102	8520	-42.49	20240329	3960	23.74	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
8	20250228	100529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-65	5	-1.30	8300820	1678	15.40	4930	5040	4915	6480	3490	4985	4946.85	0.67	-565	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	5	1	6500000	320	35.40	1.04	12	0.03	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
9	20250228	090532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	15	2	0.30	4732615	960	8.81	4930	5040	4915	6480	3490	4985	4929.81	0.67	-50	5061	5022	4991	4952	4921	5007	4937	37	1495	500	3380	10	1	6500000	325	35.97	1.05	12	0.01	139.00	4746.00	8520	20240329	-41.31	3960	20241210	26.26	6090	-17.90	20250113	4370	14.42	20250102	8520	-41.31	20240329	3960	26.26	20241210	0.05	N	045520	500	36 억	43510	N	N	N	N
10	20250227	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-45	5	-0.89	53757340	10791	128.40	5030	5030	4960	6530	3530	5030	4981.68	0.67	-152	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	324	35.86	1.05	12	0.17	139.00	4746.00	8520	20240329	-41.49	3960	20241210	25.88	6090	-18.14	20250113	4370	14.07	20250102	8520	-41.49	20240329	3960	25.88	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
11	20250227	150525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-60	5	-1.19	53278895	10695	127.26	5030	5030	4960	6530	3530	5030	4981.66	0.67	-151	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	323	35.76	1.05	12	0.16	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
12	20250227	140526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-50	5	-0.99	50065430	10048	119.56	5030	5030	4960	6530	3530	5030	4982.63	0.67	-151	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	324	35.83	1.05	12	0.15	139.00	4746.00	8520	20240329	-41.55	3960	20241210	25.76	6090	-18.23	20250113	4370	13.96	20250102	8520	-41.55	20240329	3960	25.76	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
13	20250227	130525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-65	5	-1.29	34276400	6881	81.88	5030	5030	4960	6530	3530	5030	4981.31	0.67	-161	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	323	35.72	1.05	12	0.11	139.00	4746.00	8520	20240329	-41.73	3960	20241210	25.38	6090	-18.47	20250113	4370	13.62	20250102	8520	-41.73	20240329	3960	25.38	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
14	20250227	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4980	-50	5	-0.99	19123670	3834	45.62	5030	5030	4975	6530	3530	5030	4987.92	0.67	-139	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	324	35.83	1.05	12	0.06	139.00	4746.00	8520	20240329	-41.55	3960	20241210	25.76	6090	-18.23	20250113	4370	13.96	20250102	8520	-41.55	20240329	3960	25.76	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
15	20250227	110530	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-45	5	-0.89	16493870	3306	39.34	5030	5030	4975	6530	3530	5030	4989.07	0.67	-7	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	324	35.86	1.05	12	0.05	139.00	4746.00	8520	20240329	-41.49	3960	20241210	25.88	6090	-18.14	20250113	4370	14.07	20250102	8520	-41.49	20240329	3960	25.88	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
16	20250227	100543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-40	5	-0.80	6493625	1299	15.46	5030	5030	4990	6530	3530	5030	4998.94	0.67	22	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	5	1	6500000	324	35.90	1.05	12	0.02	139.00	4746.00	8520	20240329	-41.43	3960	20241210	26.01	6090	-18.06	20250113	4370	14.19	20250102	8520	-41.43	20240329	3960	26.01	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
17	20250227	090542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	80480	16	0.19	5030	5030	5030	6530	3530	5030	5030.00	0.67	0	5116	5072	5036	4992	4956	5055	4975	37	1500	500	3420	10	1	6500000	327	36.19	1.06	12	0.00	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.05	N	045520	500	36 억	43662	N	N	N	N
18	20250226	160526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	10	2	0.20	42387650	8404	335.76	5070	5080	5000	6520	3520	5020	5043.75	0.67	-145	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	327	36.19	1.06	12	0.13	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
19	20250226	150528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	30	2	0.60	40389410	8007	319.90	5070	5080	5000	6520	3520	5020	5044.26	0.67	-96	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	328	36.33	1.06	12	0.12	139.00	4746.00	8520	20240329	-40.73	3960	20241210	27.53	6090	-17.08	20250113	4370	15.56	20250102	8520	-40.73	20240329	3960	27.53	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
20	20250226	140527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	20	2	0.40	39489300	7829	312.78	5070	5080	5000	6520	3520	5020	5043.98	0.67	-83	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	328	36.26	1.06	12	0.12	139.00	4746.00	8520	20240329	-40.85	3960	20241210	27.27	6090	-17.24	20250113	4370	15.33	20250102	8520	-40.85	20240329	3960	27.27	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
21	20250226	130525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	10	2	0.20	21991270	4353	173.91	5070	5080	5000	6520	3520	5020	5051.98	0.67	-147	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	327	36.19	1.06	12	0.07	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
22	20250226	120526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-20	5	-0.40	19094680	3776	150.86	5070	5080	5000	6520	3520	5020	5056.85	0.67	-147	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	325	35.97	1.05	12	0.06	139.00	4746.00	8520	20240329	-41.31	3960	20241210	26.26	6090	-17.90	20250113	4370	14.42	20250102	8520	-41.31	20240329	3960	26.26	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
23	20250226	110525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	0	3	0.00	18187800	3595	143.63	5070	5080	5020	6520	3520	5020	5059.19	0.67	-147	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	326	36.12	1.06	12	0.06	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
24	20250226	100525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	10	2	0.20	16568320	3273	130.76	5070	5080	5020	6520	3520	5020	5062.12	0.67	-147	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	327	36.19	1.06	12	0.05	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
25	20250226	090529	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	50	2	1.00	15210	3	0.12	5070	5070	5070	6520	3520	5020	5070.00	0.67	0	5050	5035	5015	5000	4980	5025	4990	37	1500	500	3410	10	1	6500000	330	36.47	1.07	12	0.00	139.00	4746.00	8520	20240329	-40.49	3960	20241210	28.03	6090	-16.75	20250113	4370	16.02	20250102	8520	-40.49	20240329	3960	28.03	20241210	0.06	N	045520	500	36 억	43807	N	N	N	N
26	20250225	160522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-10	5	-0.20	12534755	2503	27.63	5030	5030	4995	6530	3530	5030	5007.89	0.68	-352	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	326	36.12	1.06	12	0.04	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
27	20250225	150524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-20	5	-0.40	10087355	2014	22.23	5030	5030	4995	6530	3530	5030	5008.62	0.68	-231	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	326	36.04	1.06	12	0.03	139.00	4746.00	8520	20240329	-41.20	3960	20241210	26.52	6090	-17.73	20250113	4370	14.65	20250102	8520	-41.20	20240329	3960	26.52	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
28	20250225	140522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-20	5	-0.40	7997465	1597	17.63	5030	5030	4995	6530	3530	5030	5007.81	0.68	-43	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	326	36.04	1.06	12	0.02	139.00	4746.00	8520	20240329	-41.20	3960	20241210	26.52	6090	-17.73	20250113	4370	14.65	20250102	8520	-41.20	20240329	3960	26.52	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
29	20250225	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	-10	5	-0.20	7516405	1501	16.57	5030	5030	4995	6530	3530	5030	5007.60	0.68	-43	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	326	36.12	1.06	12	0.02	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
30	20250225	120521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	7140625	1426	15.74	5030	5030	4995	6530	3530	5030	5007.45	0.68	-43	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	327	36.19	1.06	12	0.02	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
31	20250225	110522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	5933425	1186	13.09	5030	5030	4995	6530	3530	5030	5002.89	0.68	36	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	327	36.19	1.06	12	0.02	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
32	20250225	100521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5000	-30	5	-0.60	5547805	1109	12.24	5030	5030	4995	6530	3530	5030	5002.53	0.68	37	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	325	35.97	1.05	12	0.02	139.00	4746.00	8520	20240329	-41.31	3960	20241210	26.26	6090	-17.90	20250113	4370	14.42	20250102	8520	-41.31	20240329	3960	26.26	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
33	20250225	090525	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	0	3	0.00	55330	11	0.12	5030	5030	5030	6530	3530	5030	5030.00	0.68	0	5110	5070	5040	5000	4970	5055	4985	37	1500	500	3420	10	1	6500000	327	36.19	1.06	12	0.00	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	44159	N	N	N	N
34	20250224	160519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	60	2	1.21	45565090	9050	134.17	5040	5080	5010	6460	3480	4970	5034.82	0.67	456	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	327	36.19	1.06	12	0.14	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
35	20250224	150519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	60	2	1.21	45268450	8991	133.30	5040	5080	5010	6460	3480	4970	5034.86	0.67	482	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	327	36.19	1.06	12	0.14	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
36	20250224	140518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	60	2	1.21	40752870	8095	120.01	5040	5080	5010	6460	3480	4970	5034.33	0.67	461	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	327	36.19	1.06	12	0.12	139.00	4746.00	8520	20240329	-40.96	3960	20241210	27.02	6090	-17.41	20250113	4370	15.10	20250102	8520	-40.96	20240329	3960	27.02	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
37	20250224	130519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	50	2	1.01	33039950	6559	97.24	5040	5080	5010	6460	3480	4970	5037.35	0.67	465	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	326	36.12	1.06	12	0.10	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
38	20250224	120517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	50	2	1.01	30557610	6064	89.90	5040	5080	5020	6460	3480	4970	5039.18	0.67	372	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	326	36.12	1.06	12	0.09	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
39	20250224	110516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	70	2	1.41	23704540	4699	69.67	5040	5080	5020	6460	3480	4970	5044.59	0.67	372	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	328	36.26	1.06	12	0.07	139.00	4746.00	8520	20240329	-40.85	3960	20241210	27.27	6090	-17.24	20250113	4370	15.33	20250102	8520	-40.85	20240329	3960	27.27	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
40	20250224	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	50	2	1.01	17910440	3547	52.59	5040	5080	5020	6460	3480	4970	5049.46	0.67	369	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	326	36.12	1.06	12	0.05	139.00	4746.00	8520	20240329	-41.08	3960	20241210	26.77	6090	-17.57	20250113	4370	14.87	20250102	8520	-41.08	20240329	3960	26.77	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
41	20250224	090520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	90	2	1.81	8365040	1657	24.57	5040	5070	5020	6460	3480	4970	5048.30	0.67	207	5013	4991	4958	4936	4903	5002	4947	37	1490	500	3370	10	1	6500000	329	36.40	1.07	12	0.03	139.00	4746.00	8520	20240329	-40.61	3960	20241210	27.78	6090	-16.91	20250113	4370	15.79	20250102	8520	-40.61	20240329	3960	27.78	20241210	0.06	N	045520	500	36 억	43703	N	N	N	N
42	20250221	160515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	45	2	0.91	33397525	6745	148.24	4935	4980	4925	6400	3450	4925	4951.45	0.68	-461	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	323	35.76	1.05	12	0.10	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
43	20250221	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	30	2	0.61	30517665	6165	135.49	4935	4980	4925	6400	3450	4925	4950.15	0.68	-427	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	322	35.65	1.04	12	0.09	139.00	4746.00	8520	20240329	-41.84	3960	20241210	25.13	6090	-18.64	20250113	4370	13.39	20250102	8520	-41.84	20240329	3960	25.13	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
44	20250221	140517	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	25	2	0.51	27406925	5537	121.69	4935	4980	4925	6400	3450	4925	4949.78	0.68	-430	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	322	35.61	1.04	12	0.09	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
45	20250221	130516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	30	2	0.61	23462285	4740	104.18	4935	4980	4925	6400	3450	4925	4949.85	0.68	-408	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	322	35.65	1.04	12	0.07	139.00	4746.00	8520	20240329	-41.84	3960	20241210	25.13	6090	-18.64	20250113	4370	13.39	20250102	8520	-41.84	20240329	3960	25.13	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
46	20250221	120516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	15	2	0.30	19507595	3941	86.62	4935	4980	4925	6400	3450	4925	4949.91	0.68	-425	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	321	35.54	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.02	3960	20241210	24.75	6090	-18.88	20250113	4370	13.04	20250102	8520	-42.02	20240329	3960	24.75	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
47	20250221	110515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	20	2	0.41	9608040	1936	42.55	4935	4980	4935	6400	3450	4925	4962.83	0.68	-199	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	321	35.58	1.04	12	0.03	139.00	4746.00	8520	20240329	-41.96	3960	20241210	24.87	6090	-18.80	20250113	4370	13.16	20250102	8520	-41.96	20240329	3960	24.87	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
48	20250221	100515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	25	2	0.51	8069015	1625	35.71	4935	4980	4935	6400	3450	4925	4965.55	0.68	-199	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	322	35.61	1.04	12	0.03	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
49	20250221	090516	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	0	3	0.00	0	0	0.00	0	0	0	6400	3450	4925	0.00	0.68	0	4975	4950	4925	4900	4875	4962	4912	37	1475	500	3340	5	1	6500000	320	35.43	1.04	12	0.00	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.06	N	045520	500	36 억	44164	N	N	N	N
50	20250220	160513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	15	2	0.31	22398015	4550	55.90	4900	4950	4900	6380	3440	4910	4922.64	0.68	-257	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.07	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
51	20250220	150514	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	15	2	0.31	21142410	4295	52.77	4900	4950	4900	6380	3440	4910	4922.56	0.68	-84	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.07	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
52	20250220	140515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	10	2	0.20	18328115	3723	45.74	4900	4950	4900	6380	3440	4910	4922.94	0.68	-21	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.40	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
53	20250220	130513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	10	2	0.20	17275135	3509	43.11	4900	4950	4900	6380	3440	4910	4923.09	0.68	-21	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.40	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
54	20250220	120513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	15	2	0.31	16595535	3371	41.42	4900	4950	4900	6380	3440	4910	4923.03	0.68	-21	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
55	20250220	110513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	15	2	0.31	14733380	2993	36.77	4900	4950	4900	6380	3440	4910	4922.61	0.68	-21	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
56	20250220	100513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	10	2	0.20	7055850	1434	17.62	4900	4950	4900	6380	3440	4910	4920.40	0.68	-188	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	320	35.40	1.04	12	0.02	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
57	20250220	090515	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	40	2	0.81	856955	174	2.14	4900	4950	4900	6380	3440	4910	4925.03	0.68	-10	5003	4956	4898	4851	4793	4980	4875	37	1470	500	3330	5	1	6500000	322	35.61	1.04	12	0.00	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.06	N	045520	500	36 억	44473	N	N	N	N
58	20250219	160512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	45	2	0.92	39578660	8137	90.75	4840	4945	4840	6320	3410	4865	4864.03	0.67	837	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	319	35.32	1.03	12	0.13	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
59	20250219	150513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	65	2	1.34	39455820	8112	90.48	4840	4945	4840	6320	3410	4865	4863.88	0.67	838	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	320	35.47	1.04	12	0.12	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
60	20250219	140510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	5	2	0.10	31200325	6429	71.70	4840	4890	4840	6320	3410	4865	4853.06	0.67	890	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	317	35.04	1.03	12	0.10	139.00	4746.00	8520	20240329	-42.84	3960	20241210	22.98	6090	-20.03	20250113	4370	11.44	20250102	8520	-42.84	20240329	3960	22.98	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
61	20250219	130511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	25	2	0.51	28373430	5848	65.22	4840	4890	4840	6320	3410	4865	4851.82	0.67	888	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	318	35.18	1.03	12	0.09	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
62	20250219	120511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-5	5	-0.10	23619125	4872	54.34	4840	4865	4840	6320	3410	4865	4847.93	0.67	883	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	316	34.96	1.02	12	0.07	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
63	20250219	110512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-5	5	-0.10	20695915	4270	47.62	4840	4865	4840	6320	3410	4865	4846.82	0.67	882	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	316	34.96	1.02	12	0.07	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
64	20250219	100511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4855	-10	5	-0.21	10982940	2266	25.27	4840	4865	4840	6320	3410	4865	4846.84	0.67	920	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	316	34.93	1.02	12	0.03	139.00	4746.00	8520	20240329	-43.02	3960	20241210	22.60	6090	-20.28	20250113	4370	11.10	20250102	8520	-43.02	20240329	3960	22.60	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
65	20250219	090513	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	0	3	0.00	0	0	0.00	0	0	0	6320	3410	4865	0.00	0.67	0	4915	4890	4860	4835	4805	4875	4820	37	1455	500	3300	5	1	6500000	316	35.00	1.03	12	0.00	139.00	4746.00	8520	20240329	-42.90	3960	20241210	22.85	6090	-20.11	20250113	4370	11.33	20250102	8520	-42.90	20240329	3960	22.85	20241210	0.06	N	045520	500	36 억	43636	N	N	N	N
66	20250218	160510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4865	-20	5	-0.41	43460730	8966	96.63	4885	4885	4830	6350	3420	4885	4847.28	0.67	-41	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	316	35.00	1.03	12	0.14	139.00	4746.00	8520	20240329	-42.90	3960	20241210	22.85	6090	-20.11	20250113	4370	11.33	20250102	8520	-42.90	20240329	3960	22.85	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
67	20250218	150511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4855	-30	5	-0.61	42634770	8796	94.79	4885	4885	4830	6350	3420	4885	4847.06	0.67	-11	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	316	34.93	1.02	12	0.14	139.00	4746.00	8520	20240329	-43.02	3960	20241210	22.60	6090	-20.28	20250113	4370	11.10	20250102	8520	-43.02	20240329	3960	22.60	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
68	20250218	140511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	-25	5	-0.51	37332990	7703	83.02	4885	4885	4830	6350	3420	4885	4846.55	0.67	10	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	316	34.96	1.02	12	0.12	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
69	20250218	130510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-45	5	-0.92	31889890	6581	70.92	4885	4885	4830	6350	3420	4885	4845.75	0.67	-46	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	315	34.82	1.02	12	0.10	139.00	4746.00	8520	20240329	-43.19	3960	20241210	22.22	6090	-20.53	20250113	4370	10.76	20250102	8520	-43.19	20240329	3960	22.22	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
70	20250218	120510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-45	5	-0.92	27323350	5637	60.75	4885	4885	4830	6350	3420	4885	4847.14	0.67	-92	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	315	34.82	1.02	12	0.09	139.00	4746.00	8520	20240329	-43.19	3960	20241210	22.22	6090	-20.53	20250113	4370	10.76	20250102	8520	-43.19	20240329	3960	22.22	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
71	20250218	110510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	-55	5	-1.13	23603760	4868	52.46	4885	4885	4830	6350	3420	4885	4848.76	0.67	-92	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	314	34.75	1.02	12	0.07	139.00	4746.00	8520	20240329	-43.31	3960	20241210	21.97	6090	-20.69	20250113	4370	10.53	20250102	8520	-43.31	20240329	3960	21.97	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
72	20250218	100510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	-40	5	-0.82	21874140	4511	48.62	4885	4885	4830	6350	3420	4885	4849.07	0.67	-92	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	315	34.86	1.02	12	0.07	139.00	4746.00	8520	20240329	-43.13	3960	20241210	22.35	6090	-20.44	20250113	4370	10.87	20250102	8520	-43.13	20240329	3960	22.35	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
73	20250218	090511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	0	3	0.00	4885	1	0.01	4885	4885	4885	6350	3420	4885	4885.00	0.67	0	4961	4922	4901	4862	4841	4912	4852	37	1465	500	3320	5	1	6500000	318	35.14	1.03	12	0.00	139.00	4746.00	8520	20240329	-42.66	3960	20241210	23.36	6090	-19.79	20250113	4370	11.78	20250102	8520	-42.66	20240329	3960	23.36	20241210	0.06	N	045520	500	36 억	43677	N	N	N	N
74	20250217	160510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	-25	5	-0.51	45435490	9269	177.87	4910	4940	4880	6380	3440	4910	4901.88	0.68	-750	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	318	35.14	1.03	12	0.14	139.00	4746.00	8520	20240329	-42.66	3960	20241210	23.36	6090	-19.79	20250113	4370	11.78	20250102	8520	-42.66	20240329	3960	23.36	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
75	20250217	150509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-20	5	-0.41	34920140	7119	136.61	4910	4940	4880	6380	3440	4910	4905.20	0.68	-542	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	318	35.18	1.03	12	0.11	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
76	20250217	140509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-20	5	-0.41	33156670	6759	129.71	4910	4940	4880	6380	3440	4910	4905.56	0.68	-683	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	318	35.18	1.03	12	0.10	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
77	20250217	130510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-5	5	-0.10	19506635	3969	76.17	4910	4940	4890	6380	3440	4910	4914.75	0.68	-655	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	319	35.29	1.03	12	0.06	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
78	20250217	120511	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	10	2	0.20	14871145	3024	58.03	4910	4940	4890	6380	3440	4910	4917.71	0.68	-654	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	320	35.40	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
79	20250217	110510	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-5	5	-0.10	12907175	2624	50.36	4910	4940	4890	6380	3440	4910	4918.89	0.68	-654	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	319	35.29	1.03	12	0.04	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
80	20250217	100507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-10	5	-0.20	10755870	2185	41.93	4910	4940	4900	6380	3440	4910	4922.59	0.68	-635	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	319	35.25	1.03	12	0.03	139.00	4746.00	8520	20240329	-42.49	3960	20241210	23.74	6090	-19.54	20250113	4370	12.13	20250102	8520	-42.49	20240329	3960	23.74	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
81	20250217	090509	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	25	2	0.51	1023935	208	3.99	4910	4940	4910	6380	3440	4910	4922.76	0.68	-3	4980	4945	4915	4880	4850	4930	4865	37	1470	500	3330	5	1	6500000	321	35.50	1.04	12	0.00	139.00	4746.00	8520	20240329	-42.08	3960	20241210	24.62	6090	-18.97	20250113	4370	12.93	20250102	8520	-42.08	20240329	3960	24.62	20241210	0.04	N	045520	500	36 억	44427	N	N	N	N
82	20250214	160506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-10	5	-0.20	25532830	5211	29.99	4920	4950	4885	6390	3445	4920	4899.79	0.68	117	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	319	35.32	1.03	12	0.08	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
83	20250214	150505	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-15	5	-0.30	21149660	4317	24.84	4920	4950	4885	6390	3445	4920	4899.16	0.68	165	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	319	35.29	1.03	12	0.07	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
84	20250214	140507	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-20	5	-0.41	20889950	4264	24.54	4920	4950	4885	6390	3445	4920	4899.14	0.68	165	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	319	35.25	1.03	12	0.07	139.00	4746.00	8520	20240329	-42.49	3960	20241210	23.74	6090	-19.54	20250113	4370	12.13	20250102	8520	-42.49	20240329	3960	23.74	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
85	20250214	130508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-25	5	-0.51	18131250	3701	21.30	4920	4950	4885	6390	3445	4920	4899.01	0.68	165	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	318	35.22	1.03	12	0.06	139.00	4746.00	8520	20240329	-42.55	3960	20241210	23.61	6090	-19.62	20250113	4370	12.01	20250102	8520	-42.55	20240329	3960	23.61	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
86	20250214	120506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-25	5	-0.51	13798670	2816	16.21	4920	4950	4885	6390	3445	4920	4900.10	0.68	-12	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	318	35.22	1.03	12	0.04	139.00	4746.00	8520	20240329	-42.55	3960	20241210	23.61	6090	-19.62	20250113	4370	12.01	20250102	8520	-42.55	20240329	3960	23.61	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
87	20250214	110504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-15	5	-0.30	10855775	2215	12.75	4920	4950	4885	6390	3445	4920	4901.03	0.68	11	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	319	35.29	1.03	12	0.03	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
88	20250214	100506	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	-15	5	-0.30	3537650	721	4.15	4920	4950	4885	6390	3445	4920	4906.59	0.68	18	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	319	35.29	1.03	12	0.01	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
89	20250214	090508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	5	2	0.10	172205	35	0.20	4920	4925	4920	6390	3445	4920	4920.14	0.68	-3	5013	4966	4923	4876	4833	4990	4900	37	1470	500	3340	5	1	6500000	320	35.43	1.04	12	0.00	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.04	N	045520	500	36 억	44310	N	N	N	N
90	20250213	160502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	0	3	0.00	85102415	17376	216.50	4915	4970	4880	6390	3445	4920	4897.70	0.68	-38	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	320	35.40	1.04	12	0.27	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
91	20250213	150502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-30	5	-0.61	81102765	16561	206.34	4915	4970	4880	6390	3445	4920	4897.21	0.68	104	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	318	35.18	1.03	12	0.25	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
92	20250213	140501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-25	5	-0.51	58689450	11983	149.30	4915	4970	4880	6390	3445	4920	4897.73	0.68	137	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	318	35.22	1.03	12	0.18	139.00	4746.00	8520	20240329	-42.55	3960	20241210	23.61	6090	-19.62	20250113	4370	12.01	20250102	8520	-42.55	20240329	3960	23.61	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
93	20250213	130502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	-30	5	-0.61	53860310	10998	137.03	4915	4970	4880	6390	3445	4920	4897.28	0.68	137	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	318	35.18	1.03	12	0.17	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
94	20250213	120503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	-20	5	-0.41	48529500	9908	123.45	4915	4970	4880	6390	3445	4920	4898.01	0.68	137	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	319	35.25	1.03	12	0.15	139.00	4746.00	8520	20240329	-42.49	3960	20241210	23.74	6090	-19.54	20250113	4370	12.13	20250102	8520	-42.49	20240329	3960	23.74	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
95	20250213	110459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	-10	5	-0.20	12987360	2645	32.96	4915	4970	4900	6390	3445	4920	4910.16	0.68	-586	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	319	35.32	1.03	12	0.04	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
96	20250213	100503	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	0	3	0.00	7369335	1501	18.70	4915	4970	4900	6390	3445	4920	4909.62	0.68	-3	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	320	35.40	1.04	12	0.02	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
97	20250213	090500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	50	2	1.02	197345	40	0.50	4915	4970	4915	6390	3445	4920	4933.62	0.68	0	5000	4960	4930	4890	4860	4945	4875	37	1470	500	3340	5	1	6500000	323	35.76	1.05	12	0.00	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.04	N	045520	500	36 억	44348	N	N	N	N
98	20250212	160459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-50	5	-1.01	39487210	8020	208.42	4970	4970	4900	6460	3480	4970	4923.59	0.69	-571	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	320	35.40	1.04	12	0.12	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
99	20250212	150459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-50	5	-1.01	37568980	7630	198.28	4970	4970	4900	6460	3480	4970	4923.85	0.69	-415	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	320	35.40	1.04	12	0.12	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
100	20250212	140459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-40	5	-0.80	30105080	6113	158.86	4970	4970	4900	6460	3480	4970	4924.76	0.69	-298	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	320	35.47	1.04	12	0.09	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
101	20250212	130500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	-25	5	-0.50	21607500	4391	114.11	4970	4970	4900	6460	3480	4970	4920.86	0.69	-298	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	321	35.58	1.04	12	0.07	139.00	4746.00	8520	20240329	-41.96	3960	20241210	24.87	6090	-18.80	20250113	4370	13.16	20250102	8520	-41.96	20240329	3960	24.87	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
102	20250212	120500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	-30	5	-0.60	21118345	4292	111.54	4970	4970	4900	6460	3480	4970	4920.40	0.69	-298	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	321	35.54	1.04	12	0.07	139.00	4746.00	8520	20240329	-42.02	3960	20241210	24.75	6090	-18.88	20250113	4370	13.04	20250102	8520	-42.02	20240329	3960	24.75	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
103	20250212	110458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-40	5	-0.80	20052410	4076	105.93	4970	4970	4900	6460	3480	4970	4919.63	0.69	-284	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	320	35.47	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
104	20250212	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-55	5	-1.11	17700925	3599	93.53	4970	4970	4900	6460	3480	4970	4918.29	0.69	-282	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	319	35.36	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.31	3960	20241210	24.12	6090	-19.29	20250113	4370	12.47	20250102	8520	-42.31	20240329	3960	24.12	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
105	20250212	090502	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	0	3	0.00	4970	1	0.03	4970	4970	4970	6460	3480	4970	4970.00	0.69	0	5060	5015	4950	4905	4840	5037	4927	37	1490	500	3370	5	1	6500000	323	35.76	1.05	12	0.00	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.04	N	045520	500	36 억	44919	N	N	N	N
106	20250211	160459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	0	3	0.00	18965775	3848	90.95	4930	4995	4885	6460	3480	4970	4928.74	0.70	-898	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	323	35.76	1.05	12	0.06	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
107	20250211	150459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	-35	5	-0.70	17622635	3577	84.54	4930	4995	4885	6460	3480	4970	4926.65	0.70	-836	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	321	35.50	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.08	3960	20241210	24.62	6090	-18.97	20250113	4370	12.93	20250102	8520	-42.08	20240329	3960	24.62	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
108	20250211	140500	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	-35	5	-0.70	17045240	3460	81.78	4930	4995	4885	6460	3480	4970	4926.37	0.70	-833	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	321	35.50	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.08	3960	20241210	24.62	6090	-18.97	20250113	4370	12.93	20250102	8520	-42.08	20240329	3960	24.62	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
109	20250211	130458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-50	5	-1.01	16363780	3322	78.52	4930	4995	4885	6460	3480	4970	4925.88	0.70	-833	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	320	35.40	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
110	20250211	120458	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	-35	5	-0.70	13436105	2727	64.45	4930	4995	4885	6460	3480	4970	4927.06	0.70	-833	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	321	35.50	1.04	12	0.04	139.00	4746.00	8520	20240329	-42.08	3960	20241210	24.62	6090	-18.97	20250113	4370	12.93	20250102	8520	-42.08	20240329	3960	24.62	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
111	20250211	110459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-40	5	-0.80	8349425	1696	40.09	4930	4995	4885	6460	3480	4970	4923.01	0.70	-839	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	320	35.47	1.04	12	0.03	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
112	20250211	100459	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-50	5	-1.01	4533800	921	21.77	4930	4995	4885	6460	3480	4970	4922.69	0.70	-677	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	320	35.40	1.04	12	0.01	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
113	20250211	090501	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	25	2	0.50	187405	38	0.90	4930	4995	4930	6460	3480	4970	4931.71	0.70	27	5070	5020	4925	4875	4780	5045	4900	37	1490	500	3370	5	1	6500000	325	35.94	1.05	12	0.00	139.00	4746.00	8520	20240329	-41.37	3960	20241210	26.14	6090	-17.98	20250113	4370	14.30	20250102	8520	-41.37	20240329	3960	26.14	20241210	0.04	N	045520	500	36 억	45817	N	N	N	N
114	20250210	160457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	10	2	0.20	20735995	4231	57.60	4920	4975	4830	6440	3475	4960	4900.97	0.70	155	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	323	35.76	1.05	12	0.07	139.00	4746.00	8520	20240329	-41.67	3960	20241210	25.51	6090	-18.39	20250113	4370	13.73	20250102	8520	-41.67	20240329	3960	25.51	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
115	20250210	150456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-10	5	-0.20	18914845	3864	52.61	4920	4975	4830	6440	3475	4960	4895.15	0.70	168	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	322	35.61	1.04	12	0.06	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
116	20250210	140456	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	-20	5	-0.40	17590860	3596	48.96	4920	4975	4830	6440	3475	4960	4891.79	0.70	168	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	321	35.54	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.02	3960	20241210	24.75	6090	-18.88	20250113	4370	13.04	20250102	8520	-42.02	20240329	3960	24.75	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
117	20250210	130457	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	-10	5	-0.20	16107155	3296	44.87	4920	4975	4830	6440	3475	4960	4886.88	0.70	168	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	322	35.61	1.04	12	0.05	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
118	20250210	120454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	-20	5	-0.40	16023055	3279	44.64	4920	4975	4830	6440	3475	4960	4886.57	0.70	168	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	321	35.54	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.02	3960	20241210	24.75	6090	-18.88	20250113	4370	13.04	20250102	8520	-42.02	20240329	3960	24.75	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
119	20250210	110454	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-45	5	-0.91	13382285	2744	37.36	4920	4975	4830	6440	3475	4960	4876.93	0.70	82	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	319	35.36	1.04	12	0.04	139.00	4746.00	8520	20240329	-42.31	3960	20241210	24.12	6090	-19.29	20250113	4370	12.47	20250102	8520	-42.31	20240329	3960	24.12	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
120	20250210	100452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	-65	5	-1.31	11946355	2451	33.37	4920	4975	4830	6440	3475	4960	4874.07	0.70	33	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	318	35.22	1.03	12	0.04	139.00	4746.00	8520	20240329	-42.55	3960	20241210	23.61	6090	-19.62	20250113	4370	12.01	20250102	8520	-42.55	20240329	3960	23.61	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
121	20250210	090452	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4870	-90	5	-1.81	1573165	324	4.41	4920	4975	4830	6440	3475	4960	4855.45	0.70	-11	5043	5001	4953	4911	4863	4977	4887	37	1480	500	3370	5	1	6500000	317	35.04	1.03	12	0.00	139.00	4746.00	8520	20240329	-42.84	3960	20241210	22.98	6090	-20.03	20250113	4370	11.44	20250102	8520	-42.84	20240329	3960	22.98	20241210	0.04	N	045520	500	36 억	45662	N	N	N	N
122	20250207	160449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4960	-35	5	-0.70	36253455	7344	139.04	4995	4995	4905	6490	3500	4995	4936.46	0.72	-1241	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	322	35.68	1.05	12	0.11	139.00	4746.00	8520	20240329	-41.78	3960	20241210	25.25	6090	-18.56	20250113	4370	13.50	20250102	8520	-41.78	20240329	3960	25.25	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
123	20250207	150450	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-75	5	-1.50	29579730	5994	113.48	4995	4995	4905	6490	3500	4995	4934.89	0.72	-1212	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	320	35.40	1.04	12	0.09	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
124	20250207	140448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-65	5	-1.30	23493570	4757	90.06	4995	4995	4905	6490	3500	4995	4938.74	0.72	-146	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	320	35.47	1.04	12	0.07	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
125	20250207	130449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-65	5	-1.30	22842970	4625	87.56	4995	4995	4905	6490	3500	4995	4939.02	0.72	-134	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	320	35.47	1.04	12	0.07	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
126	20250207	120449	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	-70	5	-1.40	18866220	3818	72.28	4995	4995	4905	6490	3500	4995	4941.39	0.72	-134	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	320	35.43	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
127	20250207	110447	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	-50	5	-1.00	17190920	3478	65.85	4995	4995	4905	6490	3500	4995	4942.76	0.72	-127	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	321	35.58	1.04	12	0.05	139.00	4746.00	8520	20240329	-41.96	3960	20241210	24.87	6090	-18.80	20250113	4370	13.16	20250102	8520	-41.96	20240329	3960	24.87	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
128	20250207	100448	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	-55	5	-1.10	11567955	2335	44.21	4995	4995	4940	6490	3500	4995	4954.16	0.72	-74	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	321	35.54	1.04	12	0.04	139.00	4746.00	8520	20240329	-42.02	3960	20241210	24.75	6090	-18.88	20250113	4370	13.04	20250102	8520	-42.02	20240329	3960	24.75	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
129	20250207	090451	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-10	5	-0.20	519460	104	1.97	4995	4995	4985	6490	3500	4995	4994.81	0.72	-2	5058	5026	4963	4931	4868	5042	4947	37	1495	500	3390	5	1	6500000	324	35.86	1.05	12	0.00	139.00	4746.00	8520	20240329	-41.49	3960	20241210	25.88	6090	-18.14	20250113	4370	14.07	20250102	8520	-41.49	20240329	3960	25.88	20241210	0.04	N	045520	500	36 억	46903	N	N	N	N
130	20250206	160438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	85	2	1.73	25986565	5272	86.45	4910	4995	4900	6380	3440	4910	4929.17	0.71	436	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	325	35.94	1.05	12	0.08	139.00	4746.00	8520	20240329	-41.37	3960	20241210	26.14	6090	-17.98	20250113	4370	14.30	20250102	8520	-41.37	20240329	3960	26.14	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
131	20250206	150439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	15	2	0.31	24887805	5052	82.85	4910	4950	4900	6380	3440	4910	4926.33	0.71	438	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	320	35.43	1.04	12	0.08	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
132	20250206	140442	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	25	2	0.51	20540615	4166	68.32	4910	4950	4910	6380	3440	4910	4930.54	0.71	509	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	321	35.50	1.04	12	0.06	139.00	4746.00	8520	20240329	-42.08	3960	20241210	24.62	6090	-18.97	20250113	4370	12.93	20250102	8520	-42.08	20240329	3960	24.62	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
133	20250206	130440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	40	2	0.81	19082395	3871	63.48	4910	4950	4910	6380	3440	4910	4929.58	0.71	518	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	322	35.61	1.04	12	0.06	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
134	20250206	120438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	5	2	0.10	12934975	2628	43.10	4910	4950	4910	6380	3440	4910	4921.98	0.71	540	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	319	35.36	1.04	12	0.04	139.00	4746.00	8520	20240329	-42.31	3960	20241210	24.12	6090	-19.29	20250113	4370	12.47	20250102	8520	-42.31	20240329	3960	24.12	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
135	20250206	110432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	20	2	0.41	12261340	2491	40.85	4910	4950	4910	6380	3440	4910	4922.26	0.71	540	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	320	35.47	1.04	12	0.04	139.00	4746.00	8520	20240329	-42.14	3960	20241210	24.49	6090	-19.05	20250113	4370	12.81	20250102	8520	-42.14	20240329	3960	24.49	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
136	20250206	100437	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	35	2	0.71	9451475	1920	31.49	4910	4950	4910	6380	3440	4910	4922.64	0.71	556	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	321	35.58	1.04	12	0.03	139.00	4746.00	8520	20240329	-41.96	3960	20241210	24.87	6090	-18.80	20250113	4370	13.16	20250102	8520	-41.96	20240329	3960	24.87	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
137	20250206	090440	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	0	3	0.00	1689050	344	5.64	4910	4915	4910	6380	3440	4910	4910.03	0.71	-230	5030	4970	4885	4825	4740	5000	4855	37	1470	500	3330	5	1	6500000	319	35.32	1.03	12	0.01	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.04	N	045520	500	36 억	46467	N	N	N	N
138	20250205	160434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	60	2	1.24	29598820	6098	61.13	4850	4945	4800	6300	3395	4850	4853.86	0.74	-1811	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	319	35.32	1.03	12	0.09	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
139	20250205	150436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	60	2	1.24	29070095	5990	60.04	4850	4945	4800	6300	3395	4850	4853.10	0.74	-1713	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	319	35.32	1.03	12	0.09	139.00	4746.00	8520	20240329	-42.37	3960	20241210	23.99	6090	-19.38	20250113	4370	12.36	20250102	8520	-42.37	20240329	3960	23.99	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
140	20250205	140436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	70	2	1.44	27759325	5723	57.37	4850	4945	4800	6300	3395	4850	4850.48	0.74	-1616	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	320	35.40	1.04	12	0.09	139.00	4746.00	8520	20240329	-42.25	3960	20241210	24.24	6090	-19.21	20250113	4370	12.59	20250102	8520	-42.25	20240329	3960	24.24	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
141	20250205	130435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	10	2	0.21	21551795	4455	44.66	4850	4945	4800	6300	3395	4850	4837.66	0.74	-1420	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	316	34.96	1.02	12	0.07	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
142	20250205	120436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	10	2	0.21	17854105	3699	37.08	4850	4945	4800	6300	3395	4850	4826.74	0.74	-1352	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	316	34.96	1.02	12	0.06	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
143	20250205	110435	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4840	-10	5	-0.21	16065685	3331	33.39	4850	4945	4800	6300	3395	4850	4823.08	0.74	-1393	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	315	34.82	1.02	12	0.05	139.00	4746.00	8520	20240329	-43.19	3960	20241210	22.22	6090	-20.53	20250113	4370	10.76	20250102	8520	-43.19	20240329	3960	22.22	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
144	20250205	100438	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4860	10	2	0.21	14756500	3061	30.68	4850	4945	4800	6300	3395	4850	4820.81	0.74	-1345	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	316	34.96	1.02	12	0.05	139.00	4746.00	8520	20240329	-42.96	3960	20241210	22.73	6090	-20.20	20250113	4370	11.21	20250102	8520	-42.96	20240329	3960	22.73	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
145	20250205	090441	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	95	2	1.96	548145	113	1.13	4850	4945	4850	6300	3395	4850	4850.84	0.74	-17	5010	4930	4875	4795	4740	4970	4835	37	1450	500	3290	5	1	6500000	321	35.58	1.04	12	0.00	139.00	4746.00	8520	20240329	-41.96	3960	20241210	24.87	6090	-18.80	20250113	4370	13.16	20250102	8520	-41.96	20240329	3960	24.87	20241210	0.04	N	045520	500	36 억	48278	N	N	N	N
146	20250204	160431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4850	-25	5	-0.51	48890785	9976	14.62	4840	4955	4820	6330	3415	4875	4900.84	0.74	196	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	315	34.89	1.02	12	0.15	139.00	4746.00	8520	20240329	-43.08	3960	20241210	22.47	6090	-20.36	20250113	4370	10.98	20250102	8520	-43.08	20240329	3960	22.47	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
147	20250204	150431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4905	30	2	0.62	47322200	9653	14.15	4840	4955	4820	6330	3415	4875	4902.33	0.74	474	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	319	35.29	1.03	12	0.15	139.00	4746.00	8520	20240329	-42.43	3960	20241210	23.86	6090	-19.46	20250113	4370	12.24	20250102	8520	-42.43	20240329	3960	23.86	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
148	20250204	140432	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4885	10	2	0.21	37904500	7723	11.32	4840	4955	4820	6330	3415	4875	4908.00	0.74	501	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	318	35.14	1.03	12	0.12	139.00	4746.00	8520	20240329	-42.66	3960	20241210	23.36	6090	-19.79	20250113	4370	11.78	20250102	8520	-42.66	20240329	3960	23.36	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
149	20250204	130431	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4895	20	2	0.41	37293230	7598	11.14	4840	4955	4820	6330	3415	4875	4908.30	0.74	516	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	318	35.22	1.03	12	0.12	139.00	4746.00	8520	20240329	-42.55	3960	20241210	23.61	6090	-19.62	20250113	4370	12.01	20250102	8520	-42.55	20240329	3960	23.61	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
150	20250204	120436	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4950	75	2	1.54	19811200	4040	5.92	4840	4950	4820	6330	3415	4875	4903.76	0.74	953	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	322	35.61	1.04	12	0.06	139.00	4746.00	8520	20240329	-41.90	3960	20241210	25.00	6090	-18.72	20250113	4370	13.27	20250102	8520	-41.90	20240329	3960	25.00	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
151	20250204	110428	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	50	2	1.03	16268710	3322	4.87	4840	4950	4820	6330	3415	4875	4897.26	0.74	490	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	320	35.43	1.04	12	0.05	139.00	4746.00	8520	20240329	-42.19	3960	20241210	24.37	6090	-19.13	20250113	4370	12.70	20250102	8520	-42.19	20240329	3960	24.37	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
152	20250204	100429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	15	2	0.31	6881965	1420	2.08	4840	4895	4820	6330	3415	4875	4846.45	0.74	361	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	318	35.18	1.03	12	0.02	139.00	4746.00	8520	20240329	-42.61	3960	20241210	23.48	6090	-19.70	20250113	4370	11.90	20250102	8520	-42.61	20240329	3960	23.48	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N
153	20250204	090429	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4875	0	3	0.00	921590	190	0.28	4840	4875	4840	6330	3415	4875	4850.47	0.74	78	5095	4985	4765	4655	4435	5040	4710	37	1455	500	3310	5	1	6500000	317	35.07	1.03	12	0.00	139.00	4746.00	8520	20240329	-42.78	3960	20241210	23.11	6090	-19.95	20250113	4370	11.56	20250102	8520	-42.78	20240329	3960	23.11	20241210	0.04	N	045520	500	36 억	48064	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History