KissMeData/123840/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160901	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1140	5	2	0.44	18816832	16465	90.53	1135	1175	1134	1475	795	1135	1142.84	0.26	0	103	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	424	-0.49	0.30	12	0.04	-2331.00	3764.00	6700	20240315	-82.99	1123	20250225	1.51	1635	-30.28	20250102	1123	1.51	20250225	1849	-38.35	20241223	166	586.75	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
3	20250228	150905	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1150	15	2	1.32	18324352	16033	88.15	1135	1175	1134	1475	795	1135	1142.91	0.26	0	108	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	427	-0.49	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.84	1123	20250225	2.40	1635	-29.66	20250102	1123	2.40	20250225	1849	-37.80	20241223	166	592.77	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
4	20250228	140906	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1150	15	2	1.32	18324352	16033	88.15	1135	1175	1134	1475	795	1135	1142.91	0.26	0	108	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	427	-0.49	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.84	1123	20250225	2.40	1635	-29.66	20250102	1123	2.40	20250225	1849	-37.80	20241223	166	592.77	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
5	20250228	130902	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1140	5	2	0.44	18026424	15771	86.71	1135	1175	1135	1475	795	1135	1143.01	0.26	0	116	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	424	-0.49	0.30	12	0.04	-2331.00	3764.00	6700	20240315	-82.99	1123	20250225	1.51	1635	-30.28	20250102	1123	1.51	20250225	1849	-38.35	20241223	166	586.75	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
6	20250228	120858	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1160	25	2	2.20	17061941	14929	82.08	1135	1175	1135	1475	795	1135	1142.87	0.26	0	58	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	431	-0.50	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.69	1123	20250225	3.29	1635	-29.05	20250102	1123	3.29	20250225	1849	-37.26	20241223	166	598.80	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
7	20250228	110859	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1148	13	2	1.15	15870084	13884	76.34	1135	1175	1135	1475	795	1135	1143.05	0.26	0	58	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	427	-0.49	0.30	12	0.04	-2331.00	3764.00	6700	20240315	-82.87	1123	20250225	2.23	1635	-29.79	20250102	1123	2.23	20250225	1849	-37.91	20241223	166	591.57	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
8	20250228	100857	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1145	10	2	0.88	8235596	7226	39.73	1135	1145	1135	1475	795	1135	1139.72	0.26	0	-217	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	425	-0.49	0.30	12	0.02	-2331.00	3764.00	6700	20240315	-82.91	1123	20250225	1.96	1635	-29.97	20250102	1123	1.96	20250225	1849	-38.07	20241223	166	589.76	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
9	20250228	090900	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1135	0	3	0.00	130525	115	0.63	1135	1135	1135	1475	795	1135	1135.00	0.26	0	-115	1185	1159	1147	1121	1109	1154	1116	372	340	1000	0	1	1	37154307	422	-0.49	0.30	12	0.00	-2331.00	3764.00	6700	20240315	-83.06	1123	20250225	1.07	1635	-30.58	20250102	1123	1.07	20250225	1849	-38.62	20241223	166	583.73	20241202	0.00	N	123840	1000	371 억		97026	N	N	0	N	00	N
10	20250227	160852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1135	-37	5	-3.16	20924338	18088	605.56	1173	1173	1135	1523	821	1172	1157.24	0.26	0	-552	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	422	-0.49	0.30	12	0.05	-2331.00	3764.00	6700	20240315	-83.06	1123	20250225	1.07	1635	-30.58	20250102	1123	1.07	20250225	1849	-38.62	20241223	166	583.73	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
11	20250227	150851	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1159	-13	5	-1.11	18453920	15929	533.28	1173	1173	1147	1523	821	1172	1158.51	0.26	0	1190	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	431	-0.50	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.70	1123	20250225	3.21	1635	-29.11	20250102	1123	3.21	20250225	1849	-37.32	20241223	166	598.19	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
12	20250227	140855	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1162	-10	5	-0.85	18184794	15697	525.51	1173	1173	1147	1523	821	1172	1158.49	0.26	0	1258	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	432	-0.50	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.66	1123	20250225	3.47	1635	-28.93	20250102	1123	3.47	20250225	1849	-37.16	20241223	166	600.00	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
13	20250227	130852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1165	-7	5	-0.60	11976179	10296	344.69	1173	1173	1150	1523	821	1172	1163.19	0.26	0	414	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	433	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.61	1123	20250225	3.74	1635	-28.75	20250102	1123	3.74	20250225	1849	-36.99	20241223	166	601.81	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
14	20250227	120849	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1164	-8	5	-0.68	10988499	9448	316.30	1173	1173	1150	1523	821	1172	1163.05	0.26	0	901	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	432	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.63	1123	20250225	3.65	1635	-28.81	20250102	1123	3.65	20250225	1849	-37.05	20241223	166	601.20	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
15	20250227	110857	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1151	-21	5	-1.79	10592674	9105	304.82	1173	1173	1150	1523	821	1172	1163.39	0.26	0	903	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	428	-0.49	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.82	1123	20250225	2.49	1635	-29.60	20250102	1123	2.49	20250225	1849	-37.75	20241223	166	593.37	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
16	20250227	100919	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1163	-9	5	-0.77	8738122	7505	251.26	1173	1173	1150	1523	821	1172	1164.31	0.26	0	445	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	432	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.64	1123	20250225	3.56	1635	-28.87	20250102	1123	3.56	20250225	1849	-37.10	20241223	166	600.60	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
17	20250227	090926	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1166	-6	5	-0.51	1468834	1276	42.72	1173	1173	1150	1523	821	1172	1151.12	0.26	0	450	1224	1198	1173	1147	1122	1211	1160	372	351	1000	0	1	1	37154307	433	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.60	1123	20250225	3.83	1635	-28.69	20250102	1123	3.83	20250225	1849	-36.94	20241223	166	602.41	20241202	0.00	N	123840	1000	371 억		97578	N	N	0	N	00	N
18	20250226	160852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	13	2	1.12	3524579	2987	63.38	1158	1199	1148	1506	812	1159	1179.97	0.26	0	-69	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.51	1123	20250225	4.36	1635	-28.32	20250102	1123	4.36	20250225	1849	-36.61	20241223	166	606.02	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
19	20250226	150855	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	15	2	1.29	3455431	2928	62.13	1158	1199	1148	1506	812	1159	1180.13	0.26	0	-10	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	436	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.48	1123	20250225	4.54	1635	-28.20	20250102	1123	4.54	20250225	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
20	20250226	140854	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	15	2	1.29	3262961	2764	58.65	1158	1199	1148	1506	812	1159	1180.52	0.26	0	-10	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	436	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.48	1123	20250225	4.54	1635	-28.20	20250102	1123	4.54	20250225	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
21	20250226	130852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1181	22	2	1.90	2267275	1915	40.63	1158	1199	1148	1506	812	1159	1183.96	0.26	0	-46	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	439	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.37	1123	20250225	5.16	1635	-27.77	20250102	1123	5.16	20250225	1849	-36.13	20241223	166	611.45	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
22	20250226	120852	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1191	32	2	2.76	2212105	1868	39.64	1158	1199	1148	1506	812	1159	1184.21	0.26	0	-60	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	443	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.22	1123	20250225	6.06	1635	-27.16	20250102	1123	6.06	20250225	1849	-35.59	20241223	166	617.47	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
23	20250226	110851	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1191	32	2	2.76	2088301	1764	37.43	1158	1199	1148	1506	812	1159	1183.84	0.26	0	-60	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	443	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.22	1123	20250225	6.06	1635	-27.16	20250102	1123	6.06	20250225	1849	-35.59	20241223	166	617.47	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
24	20250226	100849	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1199	40	2	3.45	1747293	1473	31.25	1158	1199	1148	1506	812	1159	1186.21	0.26	0	-60	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	445	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.10	1123	20250225	6.77	1635	-26.67	20250102	1123	6.77	20250225	1849	-35.15	20241223	166	622.29	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
25	20250226	090858	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1159	0	3	0.00	0	0	0.00	0	0	0	1506	812	1159	0.00	0.26	0	0	1235	1197	1160	1122	1085	1178	1103	372	347	1000	0	1	1	37154307	431	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.70	1123	20250225	3.21	1635	-29.11	20250102	1123	3.21	20250225	1849	-37.32	20241223	166	598.19	20241202	0.00	N	123840	1000	371 억		97620	N	N	0	N	00	N
26	20250225	160845	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1159	-11	5	-0.94	5476476	4713	18.10	1198	1198	1123	1521	819	1170	1162.00	0.26	0	-75	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	431	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.70	1123	20250225	3.21	1635	-29.11	20250102	1123	3.21	20250225	1849	-37.32	20241223	166	598.19	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
27	20250225	150846	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1160	-10	5	-0.85	4719059	4060	15.59	1198	1198	1123	1521	819	1170	1162.33	0.26	0	-42	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	431	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.69	1123	20250225	3.29	1635	-29.05	20250102	1123	3.29	20250225	1849	-37.26	20241223	166	598.80	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
28	20250225	140844	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	0	3	0.00	4183139	3598	13.82	1198	1198	1123	1521	819	1170	1162.63	0.26	0	-42	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.54	1123	20250225	4.19	1635	-28.44	20250102	1123	4.19	20250225	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
29	20250225	130849	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	0	3	0.00	4180799	3596	13.81	1198	1198	1123	1521	819	1170	1162.62	0.26	0	-40	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.54	1123	20250225	4.19	1635	-28.44	20250102	1123	4.19	20250225	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
30	20250225	120846	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1160	-10	5	-0.85	3900056	3354	12.88	1198	1198	1123	1521	819	1170	1162.81	0.26	0	-40	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	431	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.69	1123	20250225	3.29	1635	-29.05	20250102	1123	3.29	20250225	1849	-37.26	20241223	166	598.80	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
31	20250225	110845	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1176	6	2	0.51	2349776	2018	7.75	1198	1198	1123	1521	819	1170	1164.41	0.26	0	-40	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	437	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.45	1123	20250225	4.72	1635	-28.07	20250102	1123	4.72	20250225	1849	-36.40	20241223	166	608.43	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
32	20250225	100843	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1179	9	2	0.77	212042	181	0.69	1198	1198	1161	1521	819	1170	1171.50	0.26	0	0	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	438	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.40	1137	20250217	3.69	1635	-27.89	20250102	1137	3.69	20250217	1849	-36.24	20241223	166	610.24	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
33	20250225	090849	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1161	-9	5	-0.77	3520	3	0.01	1198	1198	1161	1521	819	1170	1173.33	0.26	0	0	1191	1180	1172	1161	1153	1186	1167	372	351	1000	0	1	1	37154307	431	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.67	1137	20250217	2.11	1635	-28.99	20250102	1137	2.11	20250217	1849	-37.21	20241223	166	599.40	20241202	0.00	N	123840	1000	371 억		97695	N	N	0	N	00	N
34	20250224	160839	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	30473470	26044	218.97	1164	1183	1164	1526	822	1174	1170.08	0.26	0	-84	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.07	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
35	20250224	150838	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	29687230	25372	213.32	1164	1183	1164	1526	822	1174	1170.08	0.26	0	4	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.07	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
36	20250224	140837	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	1	2	0.09	29070620	24845	208.89	1164	1183	1164	1526	822	1174	1170.08	0.26	0	4	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	437	-0.50	0.31	12	0.07	-2331.00	3764.00	6700	20240315	-82.46	1137	20250217	3.34	1635	-28.13	20250102	1137	3.34	20250217	1849	-36.45	20241223	166	607.83	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
37	20250224	130839	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	25283645	21610	181.69	1164	1183	1164	1526	822	1174	1170.00	0.26	0	4	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
38	20250224	120836	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	25249715	21581	181.44	1164	1183	1164	1526	822	1174	1170.00	0.26	0	4	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
39	20250224	110834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	23815146	20351	171.10	1164	1183	1164	1526	822	1174	1170.22	0.26	0	70	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.05	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
40	20250224	100834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-4	5	-0.34	1096546	935	7.86	1164	1183	1164	1526	822	1174	1172.78	0.26	0	24	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.54	1137	20250217	2.90	1635	-28.44	20250102	1137	2.90	20250217	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
41	20250224	090840	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1164	-10	5	-0.85	116400	100	0.84	1164	1164	1164	1526	822	1174	1164.00	0.26	0	100	1243	1208	1184	1149	1125	1196	1137	372	352	1000	0	1	1	37154307	432	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.63	1137	20250217	2.37	1635	-28.81	20250102	1137	2.37	20250217	1849	-37.05	20241223	166	601.20	20241202	0.00	N	123840	1000	371 억		97779	N	N	0	N	00	N
42	20250221	160832	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	-11	5	-0.93	13978875	11894	171.90	1219	1219	1160	1540	830	1185	1175.29	0.26	0	-41	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	436	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.48	1137	20250217	3.25	1635	-28.20	20250102	1137	3.25	20250217	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
43	20250221	150836	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	-11	5	-0.93	13613791	11583	167.41	1219	1219	1160	1540	830	1185	1175.33	0.26	0	219	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	436	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.48	1137	20250217	3.25	1635	-28.20	20250102	1137	3.25	20250217	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
44	20250221	140835	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1178	-7	5	-0.59	12869009	10946	158.20	1219	1219	1160	1540	830	1185	1175.68	0.26	0	179	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	438	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.42	1137	20250217	3.61	1635	-27.95	20250102	1137	3.61	20250217	1849	-36.29	20241223	166	609.64	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
45	20250221	130834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1184	-1	5	-0.08	11659626	9905	143.16	1219	1219	1165	1540	830	1185	1177.15	0.26	0	173	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	440	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.33	1137	20250217	4.13	1635	-27.58	20250102	1137	4.13	20250217	1849	-35.97	20241223	166	613.25	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
46	20250221	120835	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1165	-20	5	-1.69	11658442	9904	143.14	1219	1219	1165	1540	830	1185	1177.14	0.26	0	174	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	433	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.61	1137	20250217	2.46	1635	-28.75	20250102	1137	2.46	20250217	1849	-36.99	20241223	166	601.81	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
47	20250221	110831	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	-13	5	-1.10	5798741	4888	70.65	1219	1219	1170	1540	830	1185	1186.32	0.26	0	114	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.51	1137	20250217	3.08	1635	-28.32	20250102	1137	3.08	20250217	1849	-36.61	20241223	166	606.02	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
48	20250221	100832	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1190	5	2	0.42	3730272	3125	45.17	1219	1219	1170	1540	830	1185	1193.69	0.26	0	-124	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	442	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.24	1137	20250217	4.66	1635	-27.22	20250102	1137	4.66	20250217	1849	-35.64	20241223	166	616.87	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
49	20250221	090835	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1216	31	2	2.62	162124	133	1.92	1219	1219	1216	1540	830	1185	1218.98	0.26	0	-1	1218	1201	1181	1164	1144	1203	1166	372	355	1000	0	1	1	37154307	452	-0.52	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-81.85	1137	20250217	6.95	1635	-25.63	20250102	1137	6.95	20250217	1849	-34.23	20241223	166	632.53	20241202	0.00	N	123840	1000	371 억		97820	N	N	0	N	00	N
50	20250220	160829	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	0	3	0.00	8221719	6919	69.59	1185	1198	1161	1540	830	1185	1188.28	0.26	0	-481	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	440	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.31	1137	20250217	4.22	1635	-27.52	20250102	1137	4.22	20250217	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
51	20250220	150832	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	0	3	0.00	8119809	6833	68.72	1185	1198	1161	1540	830	1185	1188.32	0.26	0	-481	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	440	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.31	1137	20250217	4.22	1635	-27.52	20250102	1137	4.22	20250217	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
52	20250220	140831	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	1	2	0.08	7760724	6530	65.67	1185	1198	1161	1540	830	1185	1188.47	0.26	0	-497	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	441	-0.51	0.32	12	0.02	-2331.00	3764.00	6700	20240315	-82.30	1137	20250217	4.31	1635	-27.46	20250102	1137	4.31	20250217	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
53	20250220	130829	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1188	3	2	0.25	7216311	6072	61.07	1185	1198	1161	1540	830	1185	1188.46	0.26	0	-468	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	441	-0.51	0.32	12	0.02	-2331.00	3764.00	6700	20240315	-82.27	1137	20250217	4.49	1635	-27.34	20250102	1137	4.49	20250217	1849	-35.75	20241223	166	615.66	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
54	20250220	120830	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1189	4	2	0.34	6619934	5570	56.02	1185	1198	1161	1540	830	1185	1188.50	0.26	0	-447	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	442	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.25	1137	20250217	4.57	1635	-27.28	20250102	1137	4.57	20250217	1849	-35.69	20241223	166	616.27	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
55	20250220	110830	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1166	-19	5	-1.60	6558055	5518	55.50	1185	1198	1161	1540	830	1185	1188.48	0.26	0	-431	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	433	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.60	1137	20250217	2.55	1635	-28.69	20250102	1137	2.55	20250217	1849	-36.94	20241223	166	602.41	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
56	20250220	100830	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1190	5	2	0.42	2554074	2148	21.60	1185	1198	1185	1540	830	1185	1189.05	0.26	0	-212	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	442	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.24	1137	20250217	4.66	1635	-27.22	20250102	1137	4.66	20250217	1849	-35.64	20241223	166	616.87	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
57	20250220	090834	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	0	3	0.00	238185	201	2.02	1185	1185	1185	1540	830	1185	1185.00	0.26	0	0	1223	1204	1179	1160	1135	1191	1147	372	355	1000	0	1	1	37154307	440	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.31	1137	20250217	4.22	1635	-27.52	20250102	1137	4.22	20250217	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		98301	N	N	0	N	00	N
58	20250219	160826	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	3	2	0.25	11666734	9931	142.46	1198	1198	1154	1536	828	1182	1174.78	0.27	0	-469	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	440	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.31	1137	20250217	4.22	1635	-27.52	20250102	1137	4.22	20250217	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
59	20250219	150829	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	4	2	0.34	6861763	5829	83.62	1198	1198	1154	1536	828	1182	1177.18	0.27	0	-419	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	441	-0.51	0.32	12	0.02	-2331.00	3764.00	6700	20240315	-82.30	1137	20250217	4.31	1635	-27.46	20250102	1137	4.31	20250217	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
60	20250219	140825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	4	2	0.34	6405575	5441	78.05	1198	1198	1154	1536	828	1182	1177.28	0.27	0	-475	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	441	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.30	1137	20250217	4.31	1635	-27.46	20250102	1137	4.31	20250217	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
61	20250219	130827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	4	2	0.34	6405575	5441	78.05	1198	1198	1154	1536	828	1182	1177.28	0.27	0	-475	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	441	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.30	1137	20250217	4.31	1635	-27.46	20250102	1137	4.31	20250217	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
62	20250219	120825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1187	5	2	0.42	6379512	5419	77.74	1198	1198	1154	1536	828	1182	1177.25	0.27	0	-475	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	441	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.28	1137	20250217	4.40	1635	-27.40	20250102	1137	4.40	20250217	1849	-35.80	20241223	166	615.06	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
63	20250219	110827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1181	-1	5	-0.08	2918830	2465	35.36	1198	1198	1154	1536	828	1182	1184.11	0.27	0	-572	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	439	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.37	1137	20250217	3.87	1635	-27.77	20250102	1137	3.87	20250217	1849	-36.13	20241223	166	611.45	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
64	20250219	100827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1169	-13	5	-1.10	1676363	1416	20.31	1198	1198	1154	1536	828	1182	1183.87	0.27	0	-537	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	434	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.55	1137	20250217	2.81	1635	-28.50	20250102	1137	2.81	20250217	1849	-36.78	20241223	166	604.22	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
65	20250219	090828	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1182	0	3	0.00	0	0	0.00	0	0	0	1536	828	1182	0.00	0.27	0	0	1207	1194	1184	1171	1161	1189	1166	372	354	1000	0	1	1	37154307	439	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.36	1137	20250217	3.96	1635	-27.71	20250102	1137	3.96	20250217	1849	-36.07	20241223	166	612.05	20241202	0.00	N	123840	1000	371 억		98770	N	N	0	N	00	N
66	20250218	160825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1182	2	2	0.17	8220857	6971	13.77	1197	1197	1174	1534	826	1180	1179.29	0.27	0	9	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	439	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.36	1137	20250217	3.96	1635	-27.71	20250102	1137	3.96	20250217	1849	-36.07	20241223	166	612.05	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
67	20250218	150825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1181	1	2	0.08	8034101	6813	13.46	1197	1197	1174	1534	826	1180	1179.23	0.27	0	9	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	439	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.37	1137	20250217	3.87	1635	-27.77	20250102	1137	3.87	20250217	1849	-36.13	20241223	166	611.45	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
68	20250218	140827	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1184	4	2	0.34	5383348	4566	9.02	1197	1197	1174	1534	826	1180	1179.01	0.27	0	9	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	440	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.33	1137	20250217	4.13	1635	-27.58	20250102	1137	4.13	20250217	1849	-35.97	20241223	166	613.25	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
69	20250218	130823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	5	2	0.42	4746044	4025	7.95	1197	1197	1174	1534	826	1180	1179.14	0.27	0	9	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	440	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.31	1137	20250217	4.22	1635	-27.52	20250102	1137	4.22	20250217	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
70	20250218	120825	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	0	3	0.00	1518061	1288	2.54	1197	1197	1174	1534	826	1180	1178.62	0.27	0	-99	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	438	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.39	1137	20250217	3.78	1635	-27.83	20250102	1137	3.78	20250217	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
71	20250218	110823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	0	3	0.00	1392966	1182	2.34	1197	1197	1174	1534	826	1180	1178.48	0.27	0	-99	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	438	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.39	1137	20250217	3.78	1635	-27.83	20250102	1137	3.78	20250217	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
72	20250218	100823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1177	-3	5	-0.25	444589	378	0.75	1197	1197	1174	1534	826	1180	1176.16	0.27	0	-45	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	437	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.43	1137	20250217	3.52	1635	-28.01	20250102	1137	3.52	20250217	1849	-36.34	20241223	166	609.04	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
73	20250218	090826	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1197	17	2	1.44	2394	2	0.00	1197	1197	1197	1534	826	1180	1197.00	0.27	0	0	1232	1205	1171	1144	1110	1219	1158	372	354	1000	0	1	1	37154307	445	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.13	1137	20250217	5.28	1635	-26.79	20250102	1137	5.28	20250217	1849	-35.26	20241223	166	621.08	20241202	0.00	N	123840	1000	371 억		98761	N	N	0	N	00	N
74	20250217	160823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	5	2	0.43	57937651	50612	622.23	1165	1198	1137	1527	823	1175	1144.74	0.27	0	-1202	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	438	-0.51	0.31	12	0.14	-2331.00	3764.00	6700	20240315	-82.39	1137	20250217	3.78	1635	-27.83	20250102	1137	3.78	20250217	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
75	20250217	150822	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	5	2	0.43	57339411	50105	615.99	1165	1198	1137	1527	823	1175	1144.39	0.27	0	-1173	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	438	-0.51	0.31	12	0.13	-2331.00	3764.00	6700	20240315	-82.39	1137	20250217	3.78	1635	-27.83	20250102	1137	3.78	20250217	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
76	20250217	140821	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1137	-38	5	-3.23	41326846	36130	444.18	1165	1179	1137	1527	823	1175	1143.84	0.27	0	3150	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	422	-0.49	0.30	12	0.10	-2331.00	3764.00	6700	20240315	-83.03	1137	20250217	0.00	1635	-30.46	20250102	1137	0.00	20250217	1849	-38.51	20241223	166	584.94	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
77	20250217	130823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1147	-28	5	-2.38	32651706	28517	350.59	1165	1179	1140	1527	823	1175	1144.99	0.27	0	3531	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	426	-0.49	0.30	12	0.08	-2331.00	3764.00	6700	20240315	-82.88	1140	20250217	0.61	1635	-29.85	20250102	1140	0.61	20250217	1849	-37.97	20241223	166	590.96	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
78	20250217	120824	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1148	-27	5	-2.30	31858775	27827	342.11	1165	1179	1140	1527	823	1175	1144.89	0.27	0	3726	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	427	-0.49	0.30	12	0.07	-2331.00	3764.00	6700	20240315	-82.87	1140	20250217	0.70	1635	-29.79	20250102	1140	0.70	20250217	1849	-37.91	20241223	166	591.57	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
79	20250217	110823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1153	-22	5	-1.87	27166267	23749	291.97	1165	1179	1140	1527	823	1175	1143.89	0.27	0	3897	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	428	-0.49	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.79	1140	20250217	1.14	1635	-29.48	20250102	1140	1.14	20250217	1849	-37.64	20241223	166	594.58	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
80	20250217	100821	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1141	-34	5	-2.89	6638229	5769	70.92	1165	1179	1141	1527	823	1175	1150.67	0.27	0	1272	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	424	-0.49	0.30	12	0.02	-2331.00	3764.00	6700	20240315	-82.97	1141	20250217	0.00	1635	-30.21	20250102	1141	0.00	20250217	1849	-38.29	20241223	166	587.35	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
81	20250217	090823	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1171	-4	5	-0.34	3533650	3059	37.61	1165	1179	1150	1527	823	1175	1155.17	0.27	0	1063	1216	1195	1178	1157	1140	1187	1149	372	352	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.52	1150	20250217	1.83	1635	-28.38	20250102	1150	1.83	20250217	1849	-36.67	20241223	166	605.42	20241202	0.00	N	123840	1000	371 억		99658	N	N	0	N	00	N
82	20250214	160818	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	-5	5	-0.42	9509121	8134	99.86	1180	1199	1161	1534	826	1180	1169.04	0.27	0	-117	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	437	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.46	1157	20250211	1.56	1635	-28.13	20250102	1157	1.56	20250211	1849	-36.45	20241223	166	607.83	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
83	20250214	150816	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1170	-10	5	-0.85	8278044	7086	87.00	1180	1199	1161	1534	826	1180	1168.23	0.27	0	-62	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	435	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.54	1157	20250211	1.12	1635	-28.44	20250102	1157	1.12	20250211	1849	-36.72	20241223	166	604.82	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
84	20250214	140818	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1161	-19	5	-1.61	7904240	6766	83.07	1180	1199	1161	1534	826	1180	1168.23	0.27	0	-71	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	431	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.67	1157	20250211	0.35	1635	-28.99	20250102	1157	0.35	20250211	1849	-37.21	20241223	166	599.40	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
85	20250214	130820	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	0	3	0.00	3257230	2772	34.03	1180	1199	1171	1534	826	1180	1175.05	0.27	0	-406	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	438	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.39	1157	20250211	1.99	1635	-27.83	20250102	1157	1.99	20250211	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
86	20250214	120817	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	0	3	0.00	3257230	2772	34.03	1180	1199	1171	1534	826	1180	1175.05	0.27	0	-406	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	438	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.39	1157	20250211	1.99	1635	-27.83	20250102	1157	1.99	20250211	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
87	20250214	110814	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	0	3	0.00	2191681	1869	22.95	1180	1199	1171	1534	826	1180	1172.65	0.27	0	-35	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	438	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.39	1157	20250211	1.99	1635	-27.83	20250102	1157	1.99	20250211	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
88	20250214	100815	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	5	2	0.42	2079578	1774	21.78	1180	1199	1171	1534	826	1180	1172.25	0.27	0	-35	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	440	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.31	1157	20250211	2.42	1635	-27.52	20250102	1157	2.42	20250211	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
89	20250214	090819	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1199	19	2	1.61	1172298	1001	12.29	1180	1199	1171	1534	826	1180	1171.13	0.27	0	-1	1222	1201	1183	1162	1144	1192	1153	372	354	1000	0	1	1	37154307	445	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.10	1157	20250211	3.63	1635	-26.67	20250102	1157	3.63	20250211	1849	-35.15	20241223	166	622.29	20241202	0.00	N	123840	1000	371 억		100080	N	N	0	N	00	N
90	20250213	160810	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	-7	5	-0.59	9601590	8141	68.12	1204	1204	1165	1543	831	1187	1179.41	0.27	0	-515	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	438	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.39	1157	20250211	1.99	1635	-27.83	20250102	1157	1.99	20250211	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
91	20250213	150811	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	-15	5	-1.26	9008050	7638	63.91	1204	1204	1165	1543	831	1187	1179.37	0.27	0	-312	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	435	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.51	1157	20250211	1.30	1635	-28.32	20250102	1157	1.30	20250211	1849	-36.61	20241223	166	606.02	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
92	20250213	140809	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1182	-5	5	-0.42	7742340	6554	54.84	1204	1204	1165	1543	831	1187	1181.32	0.27	0	-312	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	439	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.36	1157	20250211	2.16	1635	-27.71	20250102	1157	2.16	20250211	1849	-36.07	20241223	166	612.05	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
93	20250213	130810	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1184	-3	5	-0.25	7685029	6505	54.43	1204	1204	1165	1543	831	1187	1181.40	0.27	0	-322	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	440	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.33	1157	20250211	2.33	1635	-27.58	20250102	1157	2.33	20250211	1849	-35.97	20241223	166	613.25	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
94	20250213	120809	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1166	-21	5	-1.77	7317218	6193	51.82	1204	1204	1165	1543	831	1187	1181.53	0.27	0	-217	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	433	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.60	1157	20250211	0.78	1635	-28.69	20250102	1157	0.78	20250211	1849	-36.94	20241223	166	602.41	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
95	20250213	110809	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1172	-15	5	-1.26	5928252	5002	41.85	1204	1204	1170	1543	831	1187	1185.18	0.27	0	-270	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	435	-0.50	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.51	1157	20250211	1.30	1635	-28.32	20250102	1157	1.30	20250211	1849	-36.61	20241223	166	606.02	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
96	20250213	100810	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1198	11	2	0.93	3542751	2967	24.83	1204	1204	1187	1543	831	1187	1194.05	0.27	0	-785	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	445	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.12	1157	20250211	3.54	1635	-26.73	20250102	1157	3.54	20250211	1849	-35.21	20241223	166	621.69	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
97	20250213	090806	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1204	17	2	1.43	1204	1	0.01	1204	1204	1204	1543	831	1187	1204.00	0.27	0	-1	1213	1199	1179	1165	1145	1207	1173	372	356	1000	0	1	1	37154307	447	-0.52	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.03	1157	20250211	4.06	1635	-26.36	20250102	1157	4.06	20250211	1849	-34.88	20241223	166	625.30	20241202	0.00	N	123840	1000	371 억		100595	N	N	0	N	00	N
98	20250212	160804	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1187	13	2	1.11	14030311	11951	42.22	1174	1193	1159	1526	822	1174	1173.99	0.27	0	-565	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	441	-0.51	0.32	12	0.03	-2331.00	3764.00	6700	20240315	-82.28	1157	20250211	2.59	1635	-27.40	20250102	1157	2.59	20250211	1849	-35.80	20241223	166	615.06	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
99	20250212	150803	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	12	2	1.02	13758861	11721	41.41	1174	1193	1159	1526	822	1174	1173.86	0.27	0	-565	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	441	-0.51	0.32	12	0.03	-2331.00	3764.00	6700	20240315	-82.30	1157	20250211	2.51	1635	-27.46	20250102	1157	2.51	20250211	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
100	20250212	140805	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1184	10	2	0.85	13234094	11274	39.83	1174	1193	1159	1526	822	1174	1173.86	0.27	0	-565	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	440	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.33	1157	20250211	2.33	1635	-27.58	20250102	1157	2.33	20250211	1849	-35.97	20241223	166	613.25	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
101	20250212	130807	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1189	15	2	1.28	13226990	11268	39.81	1174	1193	1159	1526	822	1174	1173.85	0.27	0	-565	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	442	-0.51	0.32	12	0.03	-2331.00	3764.00	6700	20240315	-82.25	1157	20250211	2.77	1635	-27.28	20250102	1157	2.77	20250211	1849	-35.69	20241223	166	616.27	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
102	20250212	120802	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1189	15	2	1.28	13226990	11268	39.81	1174	1193	1159	1526	822	1174	1173.85	0.27	0	-565	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	442	-0.51	0.32	12	0.03	-2331.00	3764.00	6700	20240315	-82.25	1157	20250211	2.77	1635	-27.28	20250102	1157	2.77	20250211	1849	-35.69	20241223	166	616.27	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
103	20250212	110802	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1193	19	2	1.62	9330899	7944	28.06	1174	1193	1159	1526	822	1174	1174.58	0.27	0	-343	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	443	-0.51	0.32	12	0.02	-2331.00	3764.00	6700	20240315	-82.19	1157	20250211	3.11	1635	-27.03	20250102	1157	3.11	20250211	1849	-35.48	20241223	166	618.67	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
104	20250212	100756	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1169	-5	5	-0.43	1677246	1430	5.05	1174	1175	1159	1526	822	1174	1172.90	0.27	0	-182	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	434	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.55	1157	20250211	1.04	1635	-28.50	20250102	1157	1.04	20250211	1849	-36.78	20241223	166	604.22	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
105	20250212	090754	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	0	3	0.00	0	0	0.00	0	0	0	1526	822	1174	0.00	0.27	0	0	1217	1195	1176	1154	1135	1206	1165	372	352	1000	0	1	1	37154307	436	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.48	1157	20250211	1.47	1635	-28.20	20250102	1157	1.47	20250211	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		101160	N	N	0	N	00	N
106	20250211	160806	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1174	-1	5	-0.09	33106538	28305	156.44	1160	1198	1157	1527	823	1175	1169.64	0.27	0	-396	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	436	-0.50	0.31	12	0.08	-2331.00	3764.00	6700	20240315	-82.48	1157	20250211	1.47	1635	-28.20	20250102	1157	1.47	20250211	1849	-36.51	20241223	166	607.23	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
107	20250211	150805	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1167	-8	5	-0.68	28098591	24009	132.70	1160	1198	1157	1527	823	1175	1170.34	0.27	0	-332	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	434	-0.50	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.58	1157	20250211	0.86	1635	-28.62	20250102	1157	0.86	20250211	1849	-36.88	20241223	166	603.01	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
108	20250211	140806	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1181	6	2	0.51	22002558	18824	104.04	1160	1198	1157	1527	823	1175	1168.86	0.27	0	-440	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	439	-0.51	0.31	12	0.05	-2331.00	3764.00	6700	20240315	-82.37	1157	20250211	2.07	1635	-27.77	20250102	1157	2.07	20250211	1849	-36.13	20241223	166	611.45	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
109	20250211	130805	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1181	6	2	0.51	14565452	12524	69.22	1160	1198	1157	1527	823	1175	1163.00	0.27	0	-199	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	439	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.37	1157	20250211	2.07	1635	-27.77	20250102	1157	2.07	20250211	1849	-36.13	20241223	166	611.45	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
110	20250211	120803	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1184	9	2	0.77	14353763	12345	68.23	1160	1198	1157	1527	823	1175	1162.72	0.27	0	-185	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	440	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.33	1157	20250211	2.33	1635	-27.58	20250102	1157	2.33	20250211	1849	-35.97	20241223	166	613.25	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
111	20250211	110805	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1161	-14	5	-1.19	13397430	11534	63.75	1160	1174	1157	1527	823	1175	1161.56	0.27	0	-97	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	431	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.67	1157	20250211	0.35	1635	-28.99	20250102	1157	0.35	20250211	1849	-37.21	20241223	166	599.40	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
112	20250211	100806	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1173	-2	5	-0.17	8871982	7641	42.23	1160	1174	1157	1527	823	1175	1161.10	0.27	0	-298	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	436	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.49	1157	20250211	1.38	1635	-28.26	20250102	1157	1.38	20250211	1849	-36.56	20241223	166	606.63	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
113	20250211	090808	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1162	-13	5	-1.11	1843526	1589	8.78	1160	1174	1160	1527	823	1175	1160.18	0.27	0	-216	1223	1199	1182	1158	1141	1211	1170	372	352	1000	0	1	1	37154307	432	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.66	1160	20250211	0.17	1635	-28.93	20250102	1160	0.17	20250211	1849	-37.16	20241223	166	600.00	20241202	0.00	N	123840	1000	371 억		101556	N	N	0	N	00	N
114	20250210	160801	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	-3	5	-0.25	21158899	18093	55.95	1165	1206	1165	1531	825	1178	1169.45	0.28	0	-1758	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	437	-0.50	0.31	12	0.05	-2331.00	3764.00	6700	20240315	-82.46	1165	20250210	0.86	1635	-28.13	20250102	1165	0.86	20250210	1849	-36.45	20241223	166	607.83	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
115	20250210	150800	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1171	-7	5	-0.59	16563730	14163	43.80	1165	1206	1165	1531	825	1178	1169.51	0.28	0	-1744	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	435	-0.50	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.52	1165	20250210	0.52	1635	-28.38	20250102	1165	0.52	20250210	1849	-36.67	20241223	166	605.42	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
116	20250210	140759	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	-3	5	-0.25	16224401	13874	42.90	1165	1206	1165	1531	825	1178	1169.41	0.28	0	-1635	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	437	-0.50	0.31	12	0.04	-2331.00	3764.00	6700	20240315	-82.46	1165	20250210	0.86	1635	-28.13	20250102	1165	0.86	20250210	1849	-36.45	20241223	166	607.83	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
117	20250210	130801	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1178	0	3	0.00	14491437	12390	38.31	1165	1206	1165	1531	825	1178	1169.61	0.28	0	-1506	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	438	-0.51	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.42	1165	20250210	1.12	1635	-27.95	20250102	1165	1.12	20250210	1849	-36.29	20241223	166	609.64	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
118	20250210	120757	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1166	-12	5	-1.02	12476495	10669	32.99	1165	1206	1165	1531	825	1178	1169.42	0.28	0	-1162	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	433	-0.50	0.31	12	0.03	-2331.00	3764.00	6700	20240315	-82.60	1165	20250210	0.09	1635	-28.69	20250102	1165	0.09	20250210	1849	-36.94	20241223	166	602.41	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
119	20250210	110755	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1165	-13	5	-1.10	10534053	9003	27.84	1165	1206	1165	1531	825	1178	1170.06	0.28	0	-1144	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	433	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.61	1165	20250210	0.00	1635	-28.75	20250102	1165	0.00	20250210	1849	-36.99	20241223	166	601.81	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
120	20250210	100755	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1175	-3	5	-0.25	9092467	7768	24.02	1165	1206	1165	1531	825	1178	1170.50	0.28	0	-1035	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	437	-0.50	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.46	1165	20250210	0.86	1635	-28.13	20250102	1165	0.86	20250210	1849	-36.45	20241223	166	607.83	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
121	20250210	090752	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1166	-12	5	-1.02	58443	49	0.15	1165	1206	1165	1531	825	1178	1192.71	0.28	0	-11	1264	1220	1199	1155	1134	1210	1145	372	353	1000	0	1	1	37154307	433	-0.50	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.60	1165	20250210	0.09	1635	-28.69	20250102	1165	0.09	20250210	1849	-36.94	20241223	166	602.41	20241202	0.00	N	123840	1000	371 억		103314	N	N	0	N	00	N
122	20250207	160746	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1178	-18	5	-1.51	38343908	32334	11.92	1191	1243	1178	1554	838	1196	1185.87	0.28	0	-2001	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	438	-0.51	0.31	12	0.09	-2331.00	3764.00	6700	20240315	-82.42	1176	20250206	0.17	1635	-27.95	20250102	1176	0.17	20250206	1849	-36.29	20241223	166	609.64	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
123	20250207	150748	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1186	-10	5	-0.84	30928306	26048	9.60	1191	1243	1180	1554	838	1196	1187.36	0.28	0	-516	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	441	-0.51	0.32	12	0.07	-2331.00	3764.00	6700	20240315	-82.30	1176	20250206	0.85	1635	-27.46	20250102	1176	0.85	20250206	1849	-35.86	20241223	166	614.46	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
124	20250207	140747	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1182	-14	5	-1.17	30205116	25436	9.38	1191	1243	1180	1554	838	1196	1187.49	0.28	0	-202	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	439	-0.51	0.31	12	0.07	-2331.00	3764.00	6700	20240315	-82.36	1176	20250206	0.51	1635	-27.71	20250102	1176	0.51	20250206	1849	-36.07	20241223	166	612.05	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
125	20250207	130746	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	-11	5	-0.92	26984771	22713	8.37	1191	1243	1180	1554	838	1196	1188.08	0.28	0	-1063	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	440	-0.51	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.31	1176	20250206	0.77	1635	-27.52	20250102	1176	0.77	20250206	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
126	20250207	120745	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	-16	5	-1.34	24477474	20597	7.59	1191	1243	1180	1554	838	1196	1188.40	0.28	0	310	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	438	-0.51	0.31	12	0.06	-2331.00	3764.00	6700	20240315	-82.39	1176	20250206	0.34	1635	-27.83	20250102	1176	0.34	20250206	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
127	20250207	110743	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1193	-3	5	-0.25	16894681	14182	5.23	1191	1243	1184	1554	838	1196	1191.28	0.28	0	625	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	443	-0.51	0.32	12	0.04	-2331.00	3764.00	6700	20240315	-82.19	1176	20250206	1.45	1635	-27.03	20250102	1176	1.45	20250206	1849	-35.48	20241223	166	618.67	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
128	20250207	100745	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1205	9	2	0.75	16008792	13439	4.95	1191	1243	1184	1554	838	1196	1191.22	0.28	0	985	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	448	-0.52	0.32	12	0.04	-2331.00	3764.00	6700	20240315	-82.01	1176	20250206	2.47	1635	-26.30	20250102	1176	2.47	20250206	1849	-34.83	20241223	166	625.90	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
129	20250207	090751	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1234	38	2	3.18	2497334	2085	0.77	1191	1243	1191	1554	838	1196	1197.76	0.28	0	-54	1548	1372	1274	1098	1000	1460	1186	372	358	1000	0	1	1	37154307	458	-0.53	0.33	12	0.01	-2331.00	3764.00	6700	20240315	-81.58	1176	20250206	4.93	1635	-24.53	20250102	1176	4.93	20250206	1849	-33.26	20241223	166	643.37	20241202	0.00	N	123840	1000	371 억		105315	N	N	0	N	00	N
130	20250206	160727	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1196	11	2	0.93	352865247	271257	4085.81	1185	1450	1176	1540	830	1185	1301.02	0.29	0	-3824	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	444	-0.51	0.32	12	0.73	-2331.00	3764.00	6700	20240315	-82.15	1176	20250206	1.70	1635	-26.85	20250102	1176	1.70	20250206	1849	-35.32	20241223	166	620.48	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
131	20250206	150731	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1192	7	2	0.59	348684884	267763	4033.18	1185	1450	1176	1540	830	1185	1302.21	0.29	0	-2189	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	443	-0.51	0.32	12	0.72	-2331.00	3764.00	6700	20240315	-82.21	1176	20250206	1.36	1635	-27.09	20250102	1176	1.36	20250206	1849	-35.53	20241223	166	618.07	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
132	20250206	140732	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1212	27	2	2.28	339114779	259795	3913.16	1185	1450	1176	1540	830	1185	1305.32	0.29	0	-1404	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	450	-0.52	0.32	12	0.70	-2331.00	3764.00	6700	20240315	-81.91	1176	20250206	3.06	1635	-25.87	20250102	1176	3.06	20250206	1849	-34.45	20241223	166	630.12	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
133	20250206	130729	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1196	11	2	0.93	320288146	243919	3674.03	1185	1450	1176	1540	830	1185	1313.09	0.29	0	1441	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	444	-0.51	0.32	12	0.66	-2331.00	3764.00	6700	20240315	-82.15	1176	20250206	1.70	1635	-26.85	20250102	1176	1.70	20250206	1849	-35.32	20241223	166	620.48	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
134	20250206	120726	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1227	42	2	3.54	295933658	223699	3369.47	1185	1450	1176	1540	830	1185	1322.91	0.29	0	-652	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	456	-0.53	0.33	12	0.60	-2331.00	3764.00	6700	20240315	-81.69	1176	20250206	4.34	1635	-24.95	20250102	1176	4.34	20250206	1849	-33.64	20241223	166	639.16	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
135	20250206	110722	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1266	81	2	6.84	264574124	198171	2984.95	1185	1450	1176	1540	830	1185	1335.08	0.29	0	-7080	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	470	-0.54	0.34	12	0.53	-2331.00	3764.00	6700	20240315	-81.10	1176	20250206	7.65	1635	-22.57	20250102	1176	7.65	20250206	1849	-31.53	20241223	166	662.65	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
136	20250206	100723	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1327	142	2	11.98	242395138	180832	2723.78	1185	1450	1176	1540	830	1185	1340.44	0.29	0	-7185	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	493	-0.57	0.35	12	0.49	-2331.00	3764.00	6700	20240315	-80.19	1176	20250206	12.84	1635	-18.84	20250102	1176	12.84	20250206	1849	-28.23	20241223	166	699.40	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
137	20250206	090732	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1180	-5	5	-0.42	18946	16	0.24	1185	1185	1176	1540	830	1185	1184.12	0.29	0	0	1261	1223	1200	1162	1139	1211	1150	372	355	1000	0	1	1	37154307	438	-0.51	0.31	12	0.00	-2331.00	3764.00	6700	20240315	-82.39	1176	20250206	0.34	1635	-27.83	20250102	1176	0.34	20250206	1849	-36.18	20241223	166	610.84	20241202	0.00	N	123840	1000	371 억		109139	N	N	0	N	00	N
138	20250205	160720	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	-10	5	-0.84	7873313	6638	22.60	1238	1238	1177	1553	837	1195	1186.10	0.30	0	-1657	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	440	-0.51	0.31	12	0.02	-2331.00	3764.00	6700	20240315	-82.31	1177	20250205	0.68	1635	-27.52	20250102	1177	0.68	20250205	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
139	20250205	150723	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1183	-12	5	-1.00	5676672	4780	16.28	1238	1238	1177	1553	837	1195	1187.59	0.30	0	-1421	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	440	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.34	1177	20250205	0.51	1635	-27.65	20250102	1177	0.51	20250205	1849	-36.02	20241223	166	612.65	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
140	20250205	140721	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1185	-10	5	-0.84	4147252	3492	11.89	1238	1238	1177	1553	837	1195	1187.64	0.30	0	-1138	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	440	-0.51	0.31	12	0.01	-2331.00	3764.00	6700	20240315	-82.31	1177	20250205	0.68	1635	-27.52	20250102	1177	0.68	20250205	1849	-35.91	20241223	166	613.86	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
141	20250205	130721	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1192	-3	5	-0.25	3804133	3202	10.90	1238	1238	1177	1553	837	1195	1188.05	0.30	0	-908	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	443	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.21	1177	20250205	1.27	1635	-27.09	20250102	1177	1.27	20250205	1849	-35.53	20241223	166	618.07	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
142	20250205	120723	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1198	3	2	0.25	3419076	2878	9.80	1238	1238	1177	1553	837	1195	1188.00	0.30	0	-701	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	445	-0.51	0.32	12	0.01	-2331.00	3764.00	6700	20240315	-82.12	1177	20250205	1.78	1635	-26.73	20250102	1177	1.78	20250205	1849	-35.21	20241223	166	621.69	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
143	20250205	110721	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1190	-5	5	-0.42	1431665	1202	4.09	1238	1238	1177	1553	837	1195	1191.07	0.30	0	-345	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	442	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.24	1177	20250205	1.10	1635	-27.22	20250102	1177	1.10	20250205	1849	-35.64	20241223	166	616.87	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
144	20250205	100728	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1190	-5	5	-0.42	1138585	955	3.25	1238	1238	1180	1553	837	1195	1192.24	0.30	0	-358	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	442	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.24	1180	20250205	0.85	1635	-27.22	20250102	1180	0.85	20250205	1849	-35.64	20241223	166	616.87	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
145	20250205	090732	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1196	1	2	0.08	378584	316	1.08	1238	1238	1195	1553	837	1195	1198.05	0.30	0	0	1315	1254	1222	1161	1129	1239	1146	372	358	1000	0	1	1	37154307	444	-0.51	0.32	12	0.00	-2331.00	3764.00	6700	20240315	-82.15	1190	20250204	0.50	1635	-26.85	20250102	1190	0.50	20250204	1849	-35.32	20241223	166	620.48	20241202	0.00	N	123840	1000	371 억		110796	N	N	0	N	00	N
146	20250204	160704	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1195	-50	5	-4.02	35262587	29081	268.27	1245	1283	1190	1618	872	1245	1212.57	0.28	0	6291	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	444	-0.51	0.32	12	0.08	-2331.00	3764.00	6700	20240315	-82.16	1190	20250204	0.42	1635	-26.91	20250102	1190	0.42	20250204	1849	-35.37	20241223	166	619.88	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
147	20250204	150716	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1198	-47	5	-3.78	31801965	26181	241.52	1245	1283	1191	1618	872	1245	1214.70	0.28	0	7202	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	445	-0.51	0.32	12	0.07	-2331.00	3764.00	6700	20240315	-82.12	1191	20250204	0.59	1635	-26.73	20250102	1191	0.59	20250204	1849	-35.21	20241223	166	621.69	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
148	20250204	140714	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1223	-22	5	-1.77	14392143	11584	106.86	1245	1283	1222	1618	872	1245	1242.42	0.28	0	-1523	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	454	-0.52	0.32	12	0.03	-2331.00	3764.00	6700	20240315	-81.75	1222	20250204	0.08	1635	-25.20	20250102	1222	0.08	20250204	1849	-33.86	20241223	166	636.75	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
149	20250204	130716	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1240	-5	5	-0.40	10138357	8115	74.86	1245	1283	1225	1618	872	1245	1249.34	0.28	0	-708	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	461	-0.53	0.33	12	0.02	-2331.00	3764.00	6700	20240315	-81.49	1225	20250204	1.22	1635	-24.16	20250102	1225	1.22	20250204	1849	-32.94	20241223	166	646.99	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
150	20250204	120723	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1257	12	2	0.96	7495586	5979	55.16	1245	1283	1243	1618	872	1245	1253.65	0.28	0	-462	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	467	-0.54	0.33	12	0.02	-2331.00	3764.00	6700	20240315	-81.24	1243	20250204	1.13	1635	-23.12	20250102	1243	1.13	20250204	1849	-32.02	20241223	166	657.23	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
151	20250204	110707	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1246	1	2	0.08	6822016	5438	50.17	1245	1283	1243	1618	872	1245	1254.51	0.28	0	-629	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	463	-0.53	0.33	12	0.01	-2331.00	3764.00	6700	20240315	-81.40	1243	20250204	0.24	1635	-23.79	20250102	1243	0.24	20250204	1849	-32.61	20241223	166	650.60	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
152	20250204	100712	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1276	31	2	2.49	5872902	4679	43.16	1245	1283	1243	1618	872	1245	1255.16	0.28	0	-906	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	474	-0.55	0.34	12	0.01	-2331.00	3764.00	6700	20240315	-80.96	1243	20250204	2.65	1635	-21.96	20250102	1243	2.65	20250204	1849	-30.99	20241223	166	668.67	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N
153	20250204	090714	51	100.00	KOSDAQ		기계·장비	N	N	N	N		N	1244	-1	5	-0.08	472850	380	3.51	1245	1245	1244	1618	872	1245	1244.34	0.28	0	-169	1359	1301	1273	1215	1187	1288	1202	372	373	1000	0	1	1	37154307	462	-0.53	0.33	12	0.00	-2331.00	3764.00	6700	20240315	-81.43	1244	20250204	0.00	1635	-23.91	20250102	1244	0.00	20250204	1849	-32.72	20241223	166	649.40	20241202	0.00	N	123840	1000	371 억		104505	N	N	0	N	00	N