KissMeData/177350/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	997	-38	5	-3.67	105741236	105589	62.75	1020	1020	989	1345	725	1035	1001.45	2.74	12980	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	178	-0.34	0.58	12	0.59	-2896.00	1717.00	4700	20240226	-78.79	835	20250210	19.40	1660	-39.94	20250123	835	19.40	20250210	1660	-39.94	20250123	181	450.83	20241210	N	177350	500	89 억	489616	N	N	N	N
3	20250228	150954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1000	-35	5	-3.38	102473884	102313	60.80	1020	1020	989	1345	725	1035	1001.57	2.74	14427	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	179	-0.35	0.58	12	0.57	-2896.00	1717.00	4700	20240226	-78.72	835	20250210	19.76	1660	-39.76	20250123	835	19.76	20250210	1660	-39.76	20250123	181	452.49	20241210	N	177350	500	89 억	489616	N	N	N	N
4	20250228	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1008	-27	5	-2.61	68309180	68151	40.50	1020	1020	989	1345	725	1035	1002.32	2.74	8893	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	180	-0.35	0.59	12	0.38	-2896.00	1717.00	4700	20240226	-78.55	835	20250210	20.72	1660	-39.28	20250123	835	20.72	20250210	1660	-39.28	20250123	181	456.91	20241210	N	177350	500	89 억	489616	N	N	N	N
5	20250228	130950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	997	-38	5	-3.67	52739530	52654	31.29	1020	1020	989	1345	725	1035	1001.62	2.74	-3163	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	178	-0.34	0.58	12	0.29	-2896.00	1717.00	4700	20240226	-78.79	835	20250210	19.40	1660	-39.94	20250123	835	19.40	20250210	1660	-39.94	20250123	181	450.83	20241210	N	177350	500	89 억	489616	N	N	N	N
6	20250228	120946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-32	5	-3.09	39986278	39905	23.71	1020	1020	989	1345	725	1035	1002.04	2.74	-4919	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	179	-0.35	0.58	12	0.22	-2896.00	1717.00	4700	20240226	-78.66	835	20250210	20.12	1660	-39.58	20250123	835	20.12	20250210	1660	-39.58	20250123	181	454.14	20241210	N	177350	500	89 억	489616	N	N	N	N
7	20250228	110947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1004	-31	5	-3.00	37151409	37070	22.03	1020	1020	989	1345	725	1035	1002.19	2.74	-5707	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	179	-0.35	0.58	12	0.21	-2896.00	1717.00	4700	20240226	-78.64	835	20250210	20.24	1660	-39.52	20250123	835	20.24	20250210	1660	-39.52	20250123	181	454.70	20241210	N	177350	500	89 억	489616	N	N	N	N
8	20250228	100945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1004	-31	5	-3.00	31369108	31251	18.57	1020	1020	990	1345	725	1035	1003.78	2.74	-6661	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	179	-0.35	0.58	12	0.17	-2896.00	1717.00	4700	20240226	-78.64	835	20250210	20.24	1660	-39.52	20250123	835	20.24	20250210	1660	-39.52	20250123	181	454.70	20241210	N	177350	500	89 억	489616	N	N	N	N
9	20250228	090949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1005	-30	5	-2.90	6833708	6738	4.00	1020	1020	1005	1345	725	1035	1014.20	2.74	1741	1100	1067	1033	1000	966	1084	1017	89	310	500	640	1	1	17874408	180	-0.35	0.59	12	0.04	-2896.00	1717.00	4700	20240226	-78.62	835	20250210	20.36	1660	-39.46	20250123	835	20.36	20250210	1660	-39.46	20250123	181	455.25	20241210	N	177350	500	89 억	489616	N	N	N	N
10	20250227	160938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1035	35	2	3.50	174080813	168081	88.50	1000	1066	999	1300	700	1000	1035.70	2.60	24324	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	185	-0.36	0.60	12	0.94	-2896.00	1717.00	4700	20240226	-77.98	835	20250210	23.95	1660	-37.65	20250123	835	23.95	20250210	1660	-37.65	20250123	181	471.82	20241210	N	177350	500	89 억	465335	N	N	N	N
11	20250227	150938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1035	35	2	3.50	171503616	165588	87.19	1000	1066	999	1300	700	1000	1035.72	2.60	23291	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	185	-0.36	0.60	12	0.93	-2896.00	1717.00	4700	20240226	-77.98	835	20250210	23.95	1660	-37.65	20250123	835	23.95	20250210	1660	-37.65	20250123	181	471.82	20241210	N	177350	500	89 억	465335	N	N	N	N
12	20250227	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1027	27	2	2.70	158482221	152962	80.54	1000	1066	999	1300	700	1000	1036.09	2.60	23165	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	184	-0.35	0.60	12	0.86	-2896.00	1717.00	4700	20240226	-78.15	835	20250210	22.99	1660	-38.13	20250123	835	22.99	20250210	1660	-38.13	20250123	181	467.40	20241210	N	177350	500	89 억	465335	N	N	N	N
13	20250227	130939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1030	30	2	3.00	146875967	141767	74.65	1000	1066	999	1300	700	1000	1036.04	2.60	23146	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	184	-0.36	0.60	12	0.79	-2896.00	1717.00	4700	20240226	-78.09	835	20250210	23.35	1660	-37.95	20250123	835	23.35	20250210	1660	-37.95	20250123	181	469.06	20241210	N	177350	500	89 억	465335	N	N	N	N
14	20250227	120936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1039	39	2	3.90	138693012	133780	70.44	1000	1066	999	1300	700	1000	1036.72	2.60	17475	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	186	-0.36	0.61	12	0.75	-2896.00	1717.00	4700	20240226	-77.89	835	20250210	24.43	1660	-37.41	20250123	835	24.43	20250210	1660	-37.41	20250123	181	474.03	20241210	N	177350	500	89 억	465335	N	N	N	N
15	20250227	110944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	50	2	5.00	125474249	120963	63.69	1000	1066	999	1300	700	1000	1037.29	2.60	15652	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	188	-0.36	0.61	12	0.68	-2896.00	1717.00	4700	20240226	-77.66	835	20250210	25.75	1660	-36.75	20250123	835	25.75	20250210	1660	-36.75	20250123	181	480.11	20241210	N	177350	500	89 억	465335	N	N	N	N
16	20250227	101009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	53	2	5.30	99561131	96272	50.69	1000	1066	999	1300	700	1000	1034.16	2.60	15727	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	188	-0.36	0.61	12	0.54	-2896.00	1717.00	4700	20240226	-77.60	835	20250210	26.11	1660	-36.57	20250123	835	26.11	20250210	1660	-36.57	20250123	181	481.77	20241210	N	177350	500	89 억	465335	N	N	N	N
17	20250227	091016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1014	14	2	1.40	16387842	16250	8.56	1000	1031	999	1300	700	1000	1008.48	2.60	4244	1088	1043	1005	960	922	1025	942	89	300	500	620	1	1	17874408	181	-0.35	0.59	12	0.09	-2896.00	1717.00	4700	20240226	-78.43	835	20250210	21.44	1660	-38.92	20250123	835	21.44	20250210	1660	-38.92	20250123	181	460.22	20241210	N	177350	500	89 억	465335	N	N	N	N
18	20250226	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1000	-18	5	-1.77	189217384	188825	34.03	1018	1050	967	1323	713	1018	1002.08	2.40	35817	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	179	-0.35	0.58	12	1.06	-2896.00	1717.00	4700	20240226	-78.72	835	20250210	19.76	1660	-39.76	20250123	835	19.76	20250210	1660	-39.76	20250123	181	452.49	20241210	N	177350	500	89 억	429743	N	N	N	N
19	20250226	150943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1008	-10	5	-0.98	181273619	180893	32.60	1018	1050	967	1323	713	1018	1002.10	2.40	33327	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	180	-0.35	0.59	12	1.01	-2896.00	1717.00	4700	20240226	-78.55	835	20250210	20.72	1660	-39.28	20250123	835	20.72	20250210	1660	-39.28	20250123	181	456.91	20241210	N	177350	500	89 억	429743	N	N	N	N
20	20250226	140942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1000	-18	5	-1.77	149193789	148837	26.83	1018	1050	967	1323	713	1018	1002.40	2.40	20079	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	179	-0.35	0.58	12	0.83	-2896.00	1717.00	4700	20240226	-78.72	835	20250210	19.76	1660	-39.76	20250123	835	19.76	20250210	1660	-39.76	20250123	181	452.49	20241210	N	177350	500	89 억	429743	N	N	N	N
21	20250226	130939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	-12	5	-1.18	142722416	142376	25.66	1018	1050	967	1323	713	1018	1002.43	2.40	21309	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	180	-0.35	0.59	12	0.80	-2896.00	1717.00	4700	20240226	-78.60	835	20250210	20.48	1660	-39.40	20250123	835	20.48	20250210	1660	-39.40	20250123	181	455.80	20241210	N	177350	500	89 억	429743	N	N	N	N
22	20250226	120939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1005	-13	5	-1.28	102032606	101540	18.30	1018	1050	967	1323	713	1018	1004.85	2.40	12655	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	180	-0.35	0.59	12	0.57	-2896.00	1717.00	4700	20240226	-78.62	835	20250210	20.36	1660	-39.46	20250123	835	20.36	20250210	1660	-39.46	20250123	181	455.25	20241210	N	177350	500	89 억	429743	N	N	N	N
23	20250226	110938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	995	-23	5	-2.26	84886477	84398	15.21	1018	1050	967	1323	713	1018	1005.79	2.40	3975	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	178	-0.34	0.58	12	0.47	-2896.00	1717.00	4700	20240226	-78.83	835	20250210	19.16	1660	-40.06	20250123	835	19.16	20250210	1660	-40.06	20250123	181	449.72	20241210	N	177350	500	89 억	429743	N	N	N	N
24	20250226	100935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1005	-13	5	-1.28	47885284	46975	8.47	1018	1050	1001	1323	713	1018	1019.38	2.40	-8851	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	180	-0.35	0.59	12	0.26	-2896.00	1717.00	4700	20240226	-78.62	835	20250210	20.36	1660	-39.46	20250123	835	20.36	20250210	1660	-39.46	20250123	181	455.25	20241210	N	177350	500	89 억	429743	N	N	N	N
25	20250226	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1032	14	2	1.38	10745168	10501	1.89	1018	1050	1018	1323	713	1018	1023.25	2.40	-913	1178	1097	1057	976	936	1078	957	89	305	500	630	1	1	17874408	184	-0.36	0.60	12	0.06	-2896.00	1717.00	4700	20240226	-78.04	835	20250210	23.59	1660	-37.83	20250123	835	23.59	20250210	1660	-37.83	20250123	181	470.17	20241210	N	177350	500	89 억	429743	N	N	N	N
26	20250225	160932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1018	-31	5	-2.96	593489195	551774	28.74	1051	1138	1017	1363	735	1049	1075.60	2.75	-63253	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	182	-0.35	0.59	12	3.09	-2896.00	1717.00	4700	20240226	-78.34	835	20250210	21.92	1660	-38.67	20250123	835	21.92	20250210	1660	-38.67	20250123	181	462.43	20241210	N	177350	500	89 억	490991	N	N	N	N
27	20250225	150933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1018	-31	5	-2.96	578731266	537277	27.99	1051	1138	1018	1363	735	1049	1077.16	2.75	-60017	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	182	-0.35	0.59	12	3.01	-2896.00	1717.00	4700	20240226	-78.34	835	20250210	21.92	1660	-38.67	20250123	835	21.92	20250210	1660	-38.67	20250123	181	462.43	20241210	N	177350	500	89 억	490991	N	N	N	N
28	20250225	140931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1021	-28	5	-2.67	559891429	518797	27.02	1051	1138	1018	1363	735	1049	1079.21	2.75	-60254	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	182	-0.35	0.59	12	2.90	-2896.00	1717.00	4700	20240226	-78.28	835	20250210	22.28	1660	-38.49	20250123	835	22.28	20250210	1660	-38.49	20250123	181	464.09	20241210	N	177350	500	89 억	490991	N	N	N	N
29	20250225	130936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1024	-25	5	-2.38	552445013	511520	26.64	1051	1138	1018	1363	735	1049	1080.01	2.75	-59803	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	183	-0.35	0.60	12	2.86	-2896.00	1717.00	4700	20240226	-78.21	835	20250210	22.63	1660	-38.31	20250123	835	22.63	20250210	1660	-38.31	20250123	181	465.75	20241210	N	177350	500	89 억	490991	N	N	N	N
30	20250225	120932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1048	-1	5	-0.10	503737589	464375	24.19	1051	1138	1045	1363	735	1049	1084.76	2.75	-44519	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	187	-0.36	0.61	12	2.60	-2896.00	1717.00	4700	20240226	-77.70	835	20250210	25.51	1660	-36.87	20250123	835	25.51	20250210	1660	-36.87	20250123	181	479.01	20241210	N	177350	500	89 억	490991	N	N	N	N
31	20250225	110931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1049	0	3	0.00	494430079	455485	23.72	1051	1138	1045	1363	735	1049	1085.50	2.75	-42339	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	188	-0.36	0.61	12	2.55	-2896.00	1717.00	4700	20240226	-77.68	835	20250210	25.63	1660	-36.81	20250123	835	25.63	20250210	1660	-36.81	20250123	181	479.56	20241210	N	177350	500	89 억	490991	N	N	N	N
32	20250225	100929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1051	2	2	0.19	439562706	403095	21.00	1051	1138	1050	1363	735	1049	1090.47	2.75	-32275	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	188	-0.36	0.61	12	2.26	-2896.00	1717.00	4700	20240226	-77.64	835	20250210	25.87	1660	-36.69	20250123	835	25.87	20250210	1660	-36.69	20250123	181	480.66	20241210	N	177350	500	89 억	490991	N	N	N	N
33	20250225	090936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1099	50	2	4.77	101701462	93251	4.86	1051	1120	1051	1363	735	1049	1090.62	2.75	10434	1255	1152	1047	944	839	1203	995	89	314	500	650	1	1	17874408	196	-0.38	0.64	12	0.52	-2896.00	1717.00	4700	20240226	-76.62	835	20250210	31.62	1660	-33.80	20250123	835	31.62	20250210	1660	-33.80	20250123	181	507.18	20241210	N	177350	500	89 억	490991	N	N	N	N
34	20250224	160925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1049	89	2	9.27	2040265574	1913277	496.97	960	1150	942	1248	672	960	1066.39	2.52	41664	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	188	-0.36	0.61	12	10.70	-2896.00	1717.00	4700	20240226	-77.68	835	20250210	25.63	1660	-36.81	20250123	835	25.63	20250210	1660	-36.81	20250123	181	479.56	20241210	N	177350	500	89 억	450729	N	N	N	N
35	20250224	150924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1039	79	2	8.23	2024583500	1898270	493.07	960	1150	942	1248	672	960	1066.55	2.52	38837	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	186	-0.36	0.61	12	10.62	-2896.00	1717.00	4700	20240226	-77.89	835	20250210	24.43	1660	-37.41	20250123	835	24.43	20250210	1660	-37.41	20250123	181	474.03	20241210	N	177350	500	89 억	450729	N	N	N	N
36	20250224	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1021	61	2	6.35	1994961288	1869619	485.63	960	1150	942	1248	672	960	1067.05	2.52	23904	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	182	-0.35	0.59	12	10.46	-2896.00	1717.00	4700	20240226	-78.28	835	20250210	22.28	1660	-38.49	20250123	835	22.28	20250210	1660	-38.49	20250123	181	464.09	20241210	N	177350	500	89 억	450729	N	N	N	N
37	20250224	130925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1037	77	2	8.02	1945926710	1821596	473.15	960	1150	942	1248	672	960	1068.27	2.52	20283	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	185	-0.36	0.60	12	10.19	-2896.00	1717.00	4700	20240226	-77.94	835	20250210	24.19	1660	-37.53	20250123	835	24.19	20250210	1660	-37.53	20250123	181	472.93	20241210	N	177350	500	89 억	450729	N	N	N	N
38	20250224	120921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1028	68	2	7.08	1865745245	1744277	453.07	960	1150	942	1248	672	960	1069.65	2.52	7610	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	184	-0.35	0.60	12	9.76	-2896.00	1717.00	4700	20240226	-78.13	835	20250210	23.11	1660	-38.07	20250123	835	23.11	20250210	1660	-38.07	20250123	181	467.96	20241210	N	177350	500	89 억	450729	N	N	N	N
39	20250224	110919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1097	137	2	14.27	1516400786	1413493	367.15	960	1150	942	1248	672	960	1072.82	2.52	5070	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	196	-0.38	0.64	12	7.91	-2896.00	1717.00	4700	20240226	-76.66	835	20250210	31.38	1660	-33.92	20250123	835	31.38	20250210	1660	-33.92	20250123	181	506.08	20241210	N	177350	500	89 억	450729	N	N	N	N
40	20250224	100920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	56	2	5.83	418193865	413721	107.46	960	1045	942	1248	672	960	1010.84	2.52	88760	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	182	-0.35	0.59	12	2.31	-2896.00	1717.00	4700	20240226	-78.38	835	20250210	21.68	1660	-38.80	20250123	835	21.68	20250210	1660	-38.80	20250123	181	461.33	20241210	N	177350	500	89 억	450729	N	N	N	N
41	20250224	090926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	961	1	2	0.10	44965419	47118	12.24	960	961	942	1248	672	960	954.29	2.52	17017	1041	1000	950	909	859	1021	930	89	288	500	590	1	1	17874408	172	-0.33	0.56	12	0.26	-2896.00	1717.00	4700	20240226	-79.55	835	20250210	15.09	1660	-42.11	20250123	835	15.09	20250210	1660	-42.11	20250123	181	430.94	20241210	N	177350	500	89 억	450729	N	N	N	N
42	20250221	160917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	960	60	2	6.67	364821440	384291	654.31	901	991	900	1170	630	900	949.30	2.29	42226	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	172	-0.33	0.56	12	2.15	-2896.00	1717.00	4700	20240226	-79.57	835	20250210	14.97	1660	-42.17	20250123	835	14.97	20250210	1660	-42.17	20250123	181	430.39	20241210	N	177350	500	89 억	409919	N	N	N	N
43	20250221	150921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	954	54	2	6.00	350975136	369848	629.72	901	991	900	1170	630	900	948.97	2.29	36220	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	171	-0.33	0.56	12	2.07	-2896.00	1717.00	4700	20240226	-79.70	835	20250210	14.25	1660	-42.53	20250123	835	14.25	20250210	1660	-42.53	20250123	181	427.07	20241210	N	177350	500	89 억	409919	N	N	N	N
44	20250221	140920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	946	46	2	5.11	325877305	343388	584.67	901	991	900	1170	630	900	949.01	2.29	31773	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	169	-0.33	0.55	12	1.92	-2896.00	1717.00	4700	20240226	-79.87	835	20250210	13.29	1660	-43.01	20250123	835	13.29	20250210	1660	-43.01	20250123	181	422.65	20241210	N	177350	500	89 억	409919	N	N	N	N
45	20250221	130919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	947	47	2	5.22	295339923	311371	530.16	901	991	900	1170	630	900	948.51	2.29	16427	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	169	-0.33	0.55	12	1.74	-2896.00	1717.00	4700	20240226	-79.85	835	20250210	13.41	1660	-42.95	20250123	835	13.41	20250210	1660	-42.95	20250123	181	423.20	20241210	N	177350	500	89 억	409919	N	N	N	N
46	20250221	120920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	944	44	2	4.89	269364712	283843	483.29	901	991	900	1170	630	900	948.99	2.29	15625	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	169	-0.33	0.55	12	1.59	-2896.00	1717.00	4700	20240226	-79.91	835	20250210	13.05	1660	-43.13	20250123	835	13.05	20250210	1660	-43.13	20250123	181	421.55	20241210	N	177350	500	89 억	409919	N	N	N	N
47	20250221	110916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	939	39	2	4.33	250658878	263893	449.32	901	991	900	1170	630	900	949.85	2.29	12527	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	168	-0.32	0.55	12	1.48	-2896.00	1717.00	4700	20240226	-80.02	835	20250210	12.46	1660	-43.43	20250123	835	12.46	20250210	1660	-43.43	20250123	181	418.78	20241210	N	177350	500	89 억	409919	N	N	N	N
48	20250221	100918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	949	49	2	5.44	208228574	219105	373.06	901	991	900	1170	630	900	950.36	2.29	14531	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	170	-0.33	0.55	12	1.23	-2896.00	1717.00	4700	20240226	-79.81	835	20250210	13.65	1660	-42.83	20250123	835	13.65	20250210	1660	-42.83	20250123	181	424.31	20241210	N	177350	500	89 억	409919	N	N	N	N
49	20250221	090920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	916	16	2	1.78	28682793	31486	53.61	901	920	900	1170	630	900	910.97	2.29	6091	917	908	900	891	883	913	896	89	270	500	550	1	1	17874408	164	-0.32	0.53	12	0.18	-2896.00	1717.00	4700	20240226	-80.51	835	20250210	9.70	1660	-44.82	20250123	835	9.70	20250210	1660	-44.82	20250123	181	406.08	20241210	N	177350	500	89 억	409919	N	N	N	N
50	20250220	160914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	-5	5	-0.55	52845064	58729	39.85	897	909	892	1176	634	905	899.81	2.21	14713	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.52	12	0.33	-2896.00	1717.00	4700	20240226	-80.85	835	20250210	7.78	1660	-45.78	20250123	835	7.78	20250210	1660	-45.78	20250123	181	397.24	20241210	N	177350	500	89 억	395356	N	N	N	N
51	20250220	150917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-3	5	-0.33	49572115	55095	37.38	897	909	892	1176	634	905	899.76	2.21	13896	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.53	12	0.31	-2896.00	1717.00	4700	20240226	-80.81	835	20250210	8.02	1660	-45.66	20250123	835	8.02	20250210	1660	-45.66	20250123	181	398.34	20241210	N	177350	500	89 억	395356	N	N	N	N
52	20250220	140917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-4	5	-0.44	43826909	48720	33.06	897	909	892	1176	634	905	899.57	2.21	11819	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.52	12	0.27	-2896.00	1717.00	4700	20240226	-80.83	835	20250210	7.90	1660	-45.72	20250123	835	7.90	20250210	1660	-45.72	20250123	181	397.79	20241210	N	177350	500	89 억	395356	N	N	N	N
53	20250220	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-3	5	-0.33	40609673	45153	30.64	897	909	892	1176	634	905	899.38	2.21	10819	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.53	12	0.25	-2896.00	1717.00	4700	20240226	-80.81	835	20250210	8.02	1660	-45.66	20250123	835	8.02	20250210	1660	-45.66	20250123	181	398.34	20241210	N	177350	500	89 억	395356	N	N	N	N
54	20250220	120915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-3	5	-0.33	35013883	38941	26.42	897	909	892	1176	634	905	899.15	2.21	9911	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.53	12	0.22	-2896.00	1717.00	4700	20240226	-80.81	835	20250210	8.02	1660	-45.66	20250123	835	8.02	20250210	1660	-45.66	20250123	181	398.34	20241210	N	177350	500	89 억	395356	N	N	N	N
55	20250220	110915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	-2	5	-0.22	33653806	37432	25.40	897	909	892	1176	634	905	899.07	2.21	9850	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.53	12	0.21	-2896.00	1717.00	4700	20240226	-80.79	835	20250210	8.14	1660	-45.60	20250123	835	8.14	20250210	1660	-45.60	20250123	181	398.90	20241210	N	177350	500	89 억	395356	N	N	N	N
56	20250220	100915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	-2	5	-0.22	27181378	30249	20.52	897	909	892	1176	634	905	898.59	2.21	8840	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.53	12	0.17	-2896.00	1717.00	4700	20240226	-80.79	835	20250210	8.14	1660	-45.60	20250123	835	8.14	20250210	1660	-45.60	20250123	181	398.90	20241210	N	177350	500	89 억	395356	N	N	N	N
57	20250220	090918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	899	-6	5	-0.66	11573028	12937	8.78	897	899	892	1176	634	905	894.57	2.21	3203	920	912	900	892	880	916	896	89	271	500	560	1	1	17874408	161	-0.31	0.52	12	0.07	-2896.00	1717.00	4700	20240226	-80.87	835	20250210	7.66	1660	-45.84	20250123	835	7.66	20250210	1660	-45.84	20250123	181	396.69	20241210	N	177350	500	89 억	395356	N	N	N	N
58	20250219	160911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	905	8	2	0.89	129481402	144358	239.53	890	908	888	1166	628	897	896.95	2.06	28009	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	162	-0.31	0.53	12	0.81	-2896.00	1717.00	4700	20240226	-80.74	835	20250210	8.38	1660	-45.48	20250123	835	8.38	20250210	1660	-45.48	20250123	181	400.00	20241210	N	177350	500	89 억	368070	N	N	N	N
59	20250219	150914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	6	2	0.67	125060726	139462	231.41	890	908	888	1166	628	897	896.74	2.06	26684	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	161	-0.31	0.53	12	0.78	-2896.00	1717.00	4700	20240226	-80.79	835	20250210	8.14	1660	-45.60	20250123	835	8.14	20250210	1660	-45.60	20250123	181	398.90	20241210	N	177350	500	89 억	368070	N	N	N	N
60	20250219	140910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	904	7	2	0.78	116482228	129955	215.64	890	908	888	1166	628	897	896.33	2.06	21991	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	162	-0.31	0.53	12	0.73	-2896.00	1717.00	4700	20240226	-80.77	835	20250210	8.26	1660	-45.54	20250123	835	8.26	20250210	1660	-45.54	20250123	181	399.45	20241210	N	177350	500	89 억	368070	N	N	N	N
61	20250219	130911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	1	2	0.11	91819843	102632	170.30	890	906	888	1166	628	897	894.65	2.06	4763	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.57	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	368070	N	N	N	N
62	20250219	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	891	-6	5	-0.67	80530804	90005	149.35	890	906	888	1166	628	897	894.74	2.06	4471	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	159	-0.31	0.52	12	0.50	-2896.00	1717.00	4700	20240226	-81.04	835	20250210	6.71	1660	-46.33	20250123	835	6.71	20250210	1660	-46.33	20250123	181	392.27	20241210	N	177350	500	89 억	368070	N	N	N	N
63	20250219	110911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	899	2	2	0.22	61040020	68204	113.17	890	906	888	1166	628	897	894.96	2.06	3359	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.38	-2896.00	1717.00	4700	20240226	-80.87	835	20250210	7.66	1660	-45.84	20250123	835	7.66	20250210	1660	-45.84	20250123	181	396.69	20241210	N	177350	500	89 억	368070	N	N	N	N
64	20250219	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	-4	5	-0.45	27634216	31031	51.49	890	905	888	1166	628	897	890.54	2.06	7291	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.17	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	368070	N	N	N	N
65	20250219	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	889	-8	5	-0.89	10628822	11935	19.80	890	905	889	1166	628	897	890.56	2.06	5422	926	911	900	885	874	906	880	89	269	500	550	1	1	17874408	159	-0.31	0.52	12	0.07	-2896.00	1717.00	4700	20240226	-81.09	835	20250210	6.47	1660	-46.45	20250123	835	6.47	20250210	1660	-46.45	20250123	181	391.16	20241210	N	177350	500	89 억	368070	N	N	N	N
66	20250218	160909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	-1	5	-0.11	54002400	60240	78.71	898	915	889	1167	629	898	896.45	2.01	9678	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.34	-2896.00	1717.00	4700	20240226	-80.91	835	20250210	7.43	1660	-45.96	20250123	835	7.43	20250210	1660	-45.96	20250123	181	395.58	20241210	N	177350	500	89 억	358400	N	N	N	N
67	20250218	150910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	-5	5	-0.56	53099232	59233	77.39	898	915	889	1167	629	898	896.45	2.01	9673	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.33	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	358400	N	N	N	N
68	20250218	140911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	895	-3	5	-0.33	40931496	45631	59.62	898	915	889	1167	629	898	897.01	2.01	9670	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.26	-2896.00	1717.00	4700	20240226	-80.96	835	20250210	7.19	1660	-46.08	20250123	835	7.19	20250210	1660	-46.08	20250123	181	394.48	20241210	N	177350	500	89 억	358400	N	N	N	N
69	20250218	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	2	2	0.22	34372383	38306	50.05	898	915	889	1167	629	898	897.31	2.01	9680	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.21	-2896.00	1717.00	4700	20240226	-80.85	835	20250210	7.78	1660	-45.78	20250123	835	7.78	20250210	1660	-45.78	20250123	181	397.24	20241210	N	177350	500	89 억	358400	N	N	N	N
70	20250218	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	2	2	0.22	27832596	31001	40.51	898	915	889	1167	629	898	897.80	2.01	9414	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.17	-2896.00	1717.00	4700	20240226	-80.85	835	20250210	7.78	1660	-45.78	20250123	835	7.78	20250210	1660	-45.78	20250123	181	397.24	20241210	N	177350	500	89 억	358400	N	N	N	N
71	20250218	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	899	1	2	0.11	25719234	28651	37.44	898	915	889	1167	629	898	897.67	2.01	9276	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.16	-2896.00	1717.00	4700	20240226	-80.87	835	20250210	7.66	1660	-45.84	20250123	835	7.66	20250210	1660	-45.84	20250123	181	396.69	20241210	N	177350	500	89 억	358400	N	N	N	N
72	20250218	100908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	0	3	0.00	17415931	19363	25.30	898	915	889	1167	629	898	899.44	2.01	4777	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.11	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	358400	N	N	N	N
73	20250218	090911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	11	2	1.22	3435479	3799	4.96	898	915	898	1167	629	898	904.31	2.01	-1025	917	907	899	889	881	912	894	89	269	500	550	1	1	17874408	162	-0.31	0.53	12	0.02	-2896.00	1717.00	4700	20240226	-80.66	835	20250210	8.86	1660	-45.24	20250123	835	8.86	20250210	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	358400	N	N	N	N
74	20250217	160907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	6	2	0.67	67774573	75802	84.47	894	909	891	1159	625	892	894.10	2.04	-5546	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	161	-0.31	0.52	12	0.42	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	363985	N	N	N	N
75	20250217	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	8	2	0.90	64984513	72697	81.01	894	909	891	1159	625	892	893.91	2.04	-5480	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	161	-0.31	0.52	12	0.41	-2896.00	1717.00	4700	20240226	-80.85	835	20250210	7.78	1660	-45.78	20250123	835	7.78	20250210	1660	-45.78	20250123	181	397.24	20241210	N	177350	500	89 억	363985	N	N	N	N
76	20250217	140905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	1	2	0.11	52818306	59098	65.85	894	909	891	1159	625	892	893.74	2.04	-5495	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.33	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	363985	N	N	N	N
77	20250217	130909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	1	2	0.11	46975728	52545	58.55	894	909	892	1159	625	892	894.01	2.04	-3038	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.29	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	363985	N	N	N	N
78	20250217	120909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	1	2	0.11	42307276	47320	52.73	894	909	892	1159	625	892	894.07	2.04	-3038	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.26	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	363985	N	N	N	N
79	20250217	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	4	2	0.45	37455472	41884	46.67	894	909	892	1159	625	892	894.27	2.04	-3038	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.23	-2896.00	1717.00	4700	20240226	-80.94	835	20250210	7.31	1660	-46.02	20250123	835	7.31	20250210	1660	-46.02	20250123	181	395.03	20241210	N	177350	500	89 억	363985	N	N	N	N
80	20250217	100905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	4	2	0.45	13043179	14533	16.19	894	909	893	1159	625	892	897.49	2.04	-1969	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.08	-2896.00	1717.00	4700	20240226	-80.94	835	20250210	7.31	1660	-46.02	20250123	835	7.31	20250210	1660	-46.02	20250123	181	395.03	20241210	N	177350	500	89 억	363985	N	N	N	N
81	20250217	090908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	10	2	1.12	1113744	1239	1.38	894	909	894	1159	625	892	898.91	2.04	0	922	906	894	878	866	901	873	89	267	500	550	1	1	17874408	161	-0.31	0.53	12	0.01	-2896.00	1717.00	4700	20240226	-80.81	835	20250210	8.02	1660	-45.66	20250123	835	8.02	20250210	1660	-45.66	20250123	181	398.34	20241210	N	177350	500	89 억	363985	N	N	N	N
82	20250214	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	892	-1	5	-0.11	78840893	88230	79.85	894	910	882	1160	626	893	893.58	1.96	14558	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	159	-0.31	0.52	12	0.49	-2896.00	1717.00	4700	20240226	-81.02	835	20250210	6.83	1660	-46.27	20250123	835	6.83	20250210	1660	-46.27	20250123	181	392.82	20241210	N	177350	500	89 억	349466	N	N	N	N
83	20250214	150901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	8	2	0.90	76732104	85875	77.72	894	910	882	1160	626	893	893.53	1.96	13642	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	161	-0.31	0.52	12	0.48	-2896.00	1717.00	4700	20240226	-80.83	835	20250210	7.90	1660	-45.72	20250123	835	7.90	20250210	1660	-45.72	20250123	181	397.79	20241210	N	177350	500	89 억	349466	N	N	N	N
84	20250214	140902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	896	3	2	0.34	68491409	76686	69.40	894	910	882	1160	626	893	893.14	1.96	14428	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.43	-2896.00	1717.00	4700	20240226	-80.94	835	20250210	7.31	1660	-46.02	20250123	835	7.31	20250210	1660	-46.02	20250123	181	395.03	20241210	N	177350	500	89 억	349466	N	N	N	N
85	20250214	130904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	891	-2	5	-0.22	61597148	68990	62.44	894	910	882	1160	626	893	892.84	1.96	14827	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	159	-0.31	0.52	12	0.39	-2896.00	1717.00	4700	20240226	-81.04	835	20250210	6.71	1660	-46.33	20250123	835	6.71	20250210	1660	-46.33	20250123	181	392.27	20241210	N	177350	500	89 억	349466	N	N	N	N
86	20250214	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	891	-2	5	-0.22	50104302	56124	50.79	894	910	882	1160	626	893	892.74	1.96	14818	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	159	-0.31	0.52	12	0.31	-2896.00	1717.00	4700	20240226	-81.04	835	20250210	6.71	1660	-46.33	20250123	835	6.71	20250210	1660	-46.33	20250123	181	392.27	20241210	N	177350	500	89 억	349466	N	N	N	N
87	20250214	110858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	892	-1	5	-0.11	36832102	41236	37.32	894	910	882	1160	626	893	893.20	1.96	4295	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	159	-0.31	0.52	12	0.23	-2896.00	1717.00	4700	20240226	-81.02	835	20250210	6.83	1660	-46.27	20250123	835	6.83	20250210	1660	-46.27	20250123	181	392.82	20241210	N	177350	500	89 억	349466	N	N	N	N
88	20250214	100859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	4	2	0.45	16187239	18039	16.33	894	910	893	1160	626	893	897.35	1.96	4643	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.10	-2896.00	1717.00	4700	20240226	-80.91	835	20250210	7.43	1660	-45.96	20250123	835	7.43	20250210	1660	-45.96	20250123	181	395.58	20241210	N	177350	500	89 억	349466	N	N	N	N
89	20250214	090903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	4	2	0.45	4190973	4666	4.22	894	910	893	1160	626	893	898.19	1.96	-577	925	908	892	875	859	901	868	89	267	500	550	1	1	17874408	160	-0.31	0.52	12	0.03	-2896.00	1717.00	4700	20240226	-80.91	835	20250210	7.43	1660	-45.96	20250123	835	7.43	20250210	1660	-45.96	20250123	181	395.58	20241210	N	177350	500	89 억	349466	N	N	N	N
90	20250213	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	-5	5	-0.56	95897361	107458	43.03	898	909	876	1167	629	898	892.42	1.93	4370	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.60	-2896.00	1717.00	4700	20240226	-81.00	835	20250210	6.95	1660	-46.20	20250123	835	6.95	20250210	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	345121	N	N	N	N
91	20250213	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	899	1	2	0.11	95165833	106640	42.71	898	909	876	1167	629	898	892.40	1.93	4786	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.60	-2896.00	1717.00	4700	20240226	-80.87	835	20250210	7.66	1660	-45.84	20250123	835	7.66	20250210	1660	-45.84	20250123	181	396.69	20241210	N	177350	500	89 억	345121	N	N	N	N
92	20250213	140853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	897	-1	5	-0.11	84993669	95309	38.17	898	909	876	1167	629	898	891.77	1.93	6540	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	160	-0.31	0.52	12	0.53	-2896.00	1717.00	4700	20240226	-80.91	835	20250210	7.43	1660	-45.96	20250123	835	7.43	20250210	1660	-45.96	20250123	181	395.58	20241210	N	177350	500	89 억	345121	N	N	N	N
93	20250213	130853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	900	2	2	0.22	76114626	85438	34.22	898	909	876	1167	629	898	890.88	1.93	11497	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.48	-2896.00	1717.00	4700	20240226	-80.85	835	20250210	7.78	1660	-45.78	20250123	835	7.78	20250210	1660	-45.78	20250123	181	397.24	20241210	N	177350	500	89 억	345121	N	N	N	N
94	20250213	120852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	0	3	0.00	62456801	70319	28.16	898	899	876	1167	629	898	888.19	1.93	8086	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	161	-0.31	0.52	12	0.39	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	345121	N	N	N	N
95	20250213	110852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	890	-8	5	-0.89	42730562	48258	19.33	898	898	876	1167	629	898	885.46	1.93	2906	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	159	-0.31	0.52	12	0.27	-2896.00	1717.00	4700	20240226	-81.06	835	20250210	6.59	1660	-46.39	20250123	835	6.59	20250210	1660	-46.39	20250123	181	391.71	20241210	N	177350	500	89 억	345121	N	N	N	N
96	20250213	100852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	886	-12	5	-1.34	26147530	29568	11.84	898	898	876	1167	629	898	884.32	1.93	761	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	158	-0.31	0.52	12	0.17	-2896.00	1717.00	4700	20240226	-81.15	835	20250210	6.11	1660	-46.63	20250123	835	6.11	20250210	1660	-46.63	20250123	181	389.50	20241210	N	177350	500	89 억	345121	N	N	N	N
97	20250213	090849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	880	-18	5	-2.00	9595465	10823	4.33	898	898	880	1167	629	898	886.58	1.93	1091	1020	959	927	866	834	943	850	89	269	500	550	1	1	17874408	157	-0.30	0.51	12	0.06	-2896.00	1717.00	4700	20240226	-81.28	835	20250210	5.39	1660	-46.99	20250123	835	5.39	20250210	1660	-46.99	20250123	181	386.19	20241210	N	177350	500	89 억	345121	N	N	N	N
98	20250212	160847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	-40	5	-4.26	227265694	248978	18.55	949	988	895	1219	657	938	912.79	2.02	-16272	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	161	-0.31	0.52	12	1.39	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	361493	N	N	N	N
99	20250212	150844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	898	-40	5	-4.26	220240135	241143	17.97	949	988	895	1219	657	938	913.32	2.02	-15192	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	161	-0.31	0.52	12	1.35	-2896.00	1717.00	4700	20240226	-80.89	835	20250210	7.54	1660	-45.90	20250123	835	7.54	20250210	1660	-45.90	20250123	181	396.13	20241210	N	177350	500	89 억	361493	N	N	N	N
100	20250212	140847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-37	5	-3.94	205515317	224731	16.74	949	988	897	1219	657	938	914.49	2.02	-14162	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	161	-0.31	0.52	12	1.26	-2896.00	1717.00	4700	20240226	-80.83	835	20250210	7.90	1660	-45.72	20250123	835	7.90	20250210	1660	-45.72	20250123	181	397.79	20241210	N	177350	500	89 억	361493	N	N	N	N
101	20250212	130849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-37	5	-3.94	180324309	196703	14.65	949	988	900	1219	657	938	916.73	2.02	-5083	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	161	-0.31	0.52	12	1.10	-2896.00	1717.00	4700	20240226	-80.83	835	20250210	7.90	1660	-45.72	20250123	835	7.90	20250210	1660	-45.72	20250123	181	397.79	20241210	N	177350	500	89 억	361493	N	N	N	N
102	20250212	120844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-37	5	-3.94	148682128	161599	12.04	949	988	901	1219	657	938	920.07	2.02	-12498	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	161	-0.31	0.52	12	0.90	-2896.00	1717.00	4700	20240226	-80.83	835	20250210	7.90	1660	-45.72	20250123	835	7.90	20250210	1660	-45.72	20250123	181	397.79	20241210	N	177350	500	89 억	361493	N	N	N	N
103	20250212	110844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	907	-31	5	-3.30	127016663	137621	10.25	949	988	904	1219	657	938	922.95	2.02	-9746	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	162	-0.31	0.53	12	0.77	-2896.00	1717.00	4700	20240226	-80.70	835	20250210	8.62	1660	-45.36	20250123	835	8.62	20250210	1660	-45.36	20250123	181	401.10	20241210	N	177350	500	89 억	361493	N	N	N	N
104	20250212	100839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	904	-34	5	-3.62	106096934	114555	8.53	949	988	904	1219	657	938	926.17	2.02	-9271	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	162	-0.31	0.53	12	0.64	-2896.00	1717.00	4700	20240226	-80.77	835	20250210	8.26	1660	-45.54	20250123	835	8.26	20250210	1660	-45.54	20250123	181	399.45	20241210	N	177350	500	89 억	361493	N	N	N	N
105	20250212	090828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	917	-21	5	-2.24	48202263	50761	3.78	949	988	904	1219	657	938	949.59	2.02	-179	1124	1030	936	842	748	1078	890	89	281	500	580	1	1	17874408	164	-0.32	0.53	12	0.28	-2896.00	1717.00	4700	20240226	-80.49	835	20250210	9.82	1660	-44.76	20250123	835	9.82	20250210	1660	-44.76	20250123	181	406.63	20241210	N	177350	500	89 억	361493	N	N	N	N
106	20250211	160849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	938	78	2	9.07	1296288653	1339986	942.88	843	1030	842	1118	602	860	967.53	2.06	-7799	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	168	-0.32	0.55	12	7.50	-2896.00	1717.00	4700	20240226	-80.04	835	20250210	12.34	1660	-43.49	20250123	835	12.34	20250210	1660	-43.49	20250123	181	418.23	20241210	N	177350	500	89 억	368664	N	N	N	N
107	20250211	150848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	947	87	2	10.12	1276525439	1318989	928.10	843	1030	842	1118	602	860	967.81	2.06	-8571	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	169	-0.33	0.55	12	7.38	-2896.00	1717.00	4700	20240226	-79.85	835	20250210	13.41	1660	-42.95	20250123	835	13.41	20250210	1660	-42.95	20250123	181	423.20	20241210	N	177350	500	89 억	368664	N	N	N	N
108	20250211	140848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	939	79	2	9.19	1261749064	1303309	917.07	843	1030	842	1118	602	860	968.11	2.06	-9682	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	168	-0.32	0.55	12	7.29	-2896.00	1717.00	4700	20240226	-80.02	835	20250210	12.46	1660	-43.43	20250123	835	12.46	20250210	1660	-43.43	20250123	181	418.78	20241210	N	177350	500	89 억	368664	N	N	N	N
109	20250211	130847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	949	89	2	10.35	1227688437	1267216	891.67	843	1030	842	1118	602	860	968.81	2.06	-13112	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	170	-0.33	0.55	12	7.09	-2896.00	1717.00	4700	20240226	-79.81	835	20250210	13.65	1660	-42.83	20250123	835	13.65	20250210	1660	-42.83	20250123	181	424.31	20241210	N	177350	500	89 억	368664	N	N	N	N
110	20250211	120846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	950	90	2	10.47	1183839989	1220536	858.82	843	1030	842	1118	602	860	969.93	2.06	-17760	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	170	-0.33	0.55	12	6.83	-2896.00	1717.00	4700	20240226	-79.79	835	20250210	13.77	1660	-42.77	20250123	835	13.77	20250210	1660	-42.77	20250123	181	424.86	20241210	N	177350	500	89 억	368664	N	N	N	N
111	20250211	110848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	955	95	2	11.05	1130989310	1165338	819.98	843	1030	842	1118	602	860	970.52	2.06	-14207	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	171	-0.33	0.56	12	6.52	-2896.00	1717.00	4700	20240226	-79.68	835	20250210	14.37	1660	-42.47	20250123	835	14.37	20250210	1660	-42.47	20250123	181	427.62	20241210	N	177350	500	89 억	368664	N	N	N	N
112	20250211	100848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	965	105	2	12.21	995580811	1022296	719.33	843	1030	842	1118	602	860	973.87	2.06	-15860	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	172	-0.33	0.56	12	5.72	-2896.00	1717.00	4700	20240226	-79.47	835	20250210	15.57	1660	-41.87	20250123	835	15.57	20250210	1660	-41.87	20250123	181	433.15	20241210	N	177350	500	89 억	368664	N	N	N	N
113	20250211	090851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	881	21	2	2.44	20521833	23886	16.81	843	885	842	1118	602	860	859.16	2.06	9197	915	887	861	833	807	874	820	89	258	500	530	1	1	17874408	157	-0.30	0.51	12	0.13	-2896.00	1717.00	4700	20240226	-81.26	835	20250210	5.51	1660	-46.93	20250123	835	5.51	20250210	1660	-46.93	20250123	181	386.74	20241210	N	177350	500	89 억	368664	N	N	N	N
114	20250210	160843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	860	-13	5	-1.49	119822085	138797	69.97	888	889	835	1134	612	873	863.29	2.09	-4257	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	154	-0.30	0.50	12	0.78	-2896.00	1717.00	4700	20240226	-81.70	835	20250210	2.99	1660	-48.19	20250123	835	2.99	20250210	1660	-48.19	20250123	181	375.14	20241210	N	177350	500	89 억	372880	N	N	N	N
115	20250210	150842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	858	-15	5	-1.72	114866631	133032	67.07	888	889	835	1134	612	873	863.45	2.09	-4014	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	153	-0.30	0.50	12	0.74	-2896.00	1717.00	4700	20240226	-81.74	835	20250210	2.75	1660	-48.31	20250123	835	2.75	20250210	1660	-48.31	20250123	181	374.03	20241210	N	177350	500	89 억	372880	N	N	N	N
116	20250210	140841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	857	-16	5	-1.83	107210867	124127	62.58	888	889	835	1134	612	873	863.72	2.09	-4040	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	153	-0.30	0.50	12	0.69	-2896.00	1717.00	4700	20240226	-81.77	835	20250210	2.63	1660	-48.37	20250123	835	2.63	20250210	1660	-48.37	20250123	181	373.48	20241210	N	177350	500	89 억	372880	N	N	N	N
117	20250210	130844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	865	-8	5	-0.92	95269317	110295	55.60	888	889	835	1134	612	873	863.77	2.09	2430	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	155	-0.30	0.50	12	0.62	-2896.00	1717.00	4700	20240226	-81.60	835	20250210	3.59	1660	-47.89	20250123	835	3.59	20250210	1660	-47.89	20250123	181	377.90	20241210	N	177350	500	89 억	372880	N	N	N	N
118	20250210	120840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	854	-19	5	-2.18	89459307	103563	52.21	888	889	835	1134	612	873	863.82	2.09	4255	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	153	-0.29	0.50	12	0.58	-2896.00	1717.00	4700	20240226	-81.83	835	20250210	2.28	1660	-48.55	20250123	835	2.28	20250210	1660	-48.55	20250123	181	371.82	20241210	N	177350	500	89 억	372880	N	N	N	N
119	20250210	110837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	847	-26	5	-2.98	76995571	88908	44.82	888	889	835	1134	612	873	866.01	2.09	1135	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	151	-0.29	0.49	12	0.50	-2896.00	1717.00	4700	20240226	-81.98	835	20250210	1.44	1660	-48.98	20250123	835	1.44	20250210	1660	-48.98	20250123	181	367.96	20241210	N	177350	500	89 억	372880	N	N	N	N
120	20250210	100836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	854	-19	5	-2.18	52114538	59628	30.06	888	889	835	1134	612	873	873.99	2.09	-6887	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	153	-0.29	0.50	12	0.33	-2896.00	1717.00	4700	20240226	-81.83	835	20250210	2.28	1660	-48.55	20250123	835	2.28	20250210	1660	-48.55	20250123	181	371.82	20241210	N	177350	500	89 억	372880	N	N	N	N
121	20250210	090833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	881	8	2	0.92	10161643	11499	5.80	888	889	873	1134	612	873	883.70	2.09	-6421	923	898	885	860	847	891	853	89	261	500	540	1	1	17874408	157	-0.30	0.51	12	0.06	-2896.00	1717.00	4700	20240226	-81.26	872	20250207	1.03	1660	-46.93	20250123	872	1.03	20250207	1660	-46.93	20250123	181	386.74	20241210	N	177350	500	89 억	372880	N	N	N	N
122	20250207	160827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	873	-36	5	-3.96	175702224	198282	116.54	900	910	872	1181	637	909	886.13	2.17	-15441	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	156	-0.30	0.51	12	1.11	-2896.00	1717.00	4700	20240226	-81.43	872	20250207	0.11	1660	-47.41	20250123	872	0.11	20250207	1660	-47.41	20250123	181	382.32	20241210	N	177350	500	89 억	388377	N	N	N	N
123	20250207	150829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	873	-36	5	-3.96	167402939	188770	110.94	900	910	873	1181	637	909	886.81	2.17	-12706	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	156	-0.30	0.51	12	1.06	-2896.00	1717.00	4700	20240226	-81.43	873	20250207	0.00	1660	-47.41	20250123	873	0.00	20250207	1660	-47.41	20250123	181	382.32	20241210	N	177350	500	89 억	388377	N	N	N	N
124	20250207	140828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	874	-35	5	-3.85	152031693	171169	100.60	900	910	873	1181	637	909	888.20	2.17	-10225	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	156	-0.30	0.51	12	0.96	-2896.00	1717.00	4700	20240226	-81.40	873	20250207	0.11	1660	-47.35	20250123	873	0.11	20250207	1660	-47.35	20250123	181	382.87	20241210	N	177350	500	89 억	388377	N	N	N	N
125	20250207	130826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	879	-30	5	-3.30	135108662	151835	89.24	900	910	873	1181	637	909	889.84	2.17	-10225	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	157	-0.30	0.51	12	0.85	-2896.00	1717.00	4700	20240226	-81.30	873	20250207	0.69	1660	-47.05	20250123	873	0.69	20250207	1660	-47.05	20250123	181	385.64	20241210	N	177350	500	89 억	388377	N	N	N	N
126	20250207	120825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	879	-30	5	-3.30	113832264	127539	74.96	900	910	876	1181	637	909	892.53	2.17	-11495	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	157	-0.30	0.51	12	0.71	-2896.00	1717.00	4700	20240226	-81.30	876	20250207	0.34	1660	-47.05	20250123	876	0.34	20250207	1660	-47.05	20250123	181	385.64	20241210	N	177350	500	89 억	388377	N	N	N	N
127	20250207	110824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	880	-29	5	-3.19	99263374	110947	65.21	900	910	879	1181	637	909	894.69	2.17	-9801	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	157	-0.30	0.51	12	0.62	-2896.00	1717.00	4700	20240226	-81.28	879	20250207	0.11	1660	-46.99	20250123	879	0.11	20250207	1660	-46.99	20250123	181	386.19	20241210	N	177350	500	89 억	388377	N	N	N	N
128	20250207	100827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	893	-16	5	-1.76	69754117	77540	45.57	900	910	887	1181	637	909	899.59	2.17	-8207	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	160	-0.31	0.52	12	0.43	-2896.00	1717.00	4700	20240226	-81.00	887	20250207	0.68	1660	-46.20	20250123	887	0.68	20250207	1660	-46.20	20250123	181	393.37	20241210	N	177350	500	89 억	388377	N	N	N	N
129	20250207	090832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	910	1	2	0.11	17358065	19173	11.27	900	910	900	1181	637	909	905.34	2.17	-4536	947	928	915	896	883	921	889	89	272	500	560	1	1	17874408	163	-0.31	0.53	12	0.11	-2896.00	1717.00	4700	20240226	-80.64	900	20250207	1.11	1660	-45.18	20250123	900	1.11	20250207	1660	-45.18	20250123	181	402.76	20241210	N	177350	500	89 억	388377	N	N	N	N
130	20250206	160806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	-15	5	-1.62	154481866	169764	105.15	924	934	902	1201	647	924	909.98	2.23	-9427	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.95	-2896.00	1717.00	4700	20240226	-80.66	900	20250203	1.00	1660	-45.24	20250123	900	1.00	20250203	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	397954	N	N	N	N
131	20250206	150811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	911	-13	5	-1.41	153544450	168734	104.51	924	934	902	1201	647	924	909.98	2.23	-9264	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	163	-0.31	0.53	12	0.94	-2896.00	1717.00	4700	20240226	-80.62	900	20250203	1.22	1660	-45.12	20250123	900	1.22	20250203	1660	-45.12	20250123	181	403.31	20241210	N	177350	500	89 억	397954	N	N	N	N
132	20250206	140811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	-15	5	-1.62	119416959	131124	81.22	924	934	902	1201	647	924	910.72	2.23	-9202	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.73	-2896.00	1717.00	4700	20240226	-80.66	900	20250203	1.00	1660	-45.24	20250123	900	1.00	20250203	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	397954	N	N	N	N
133	20250206	130807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	-15	5	-1.62	100793464	110630	68.52	924	934	902	1201	647	924	911.09	2.23	-8919	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.62	-2896.00	1717.00	4700	20240226	-80.66	900	20250203	1.00	1660	-45.24	20250123	900	1.00	20250203	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	397954	N	N	N	N
134	20250206	120805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	-15	5	-1.62	94222627	103403	64.05	924	934	902	1201	647	924	911.22	2.23	-8919	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.58	-2896.00	1717.00	4700	20240226	-80.66	900	20250203	1.00	1660	-45.24	20250123	900	1.00	20250203	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	397954	N	N	N	N
135	20250206	110800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	909	-15	5	-1.62	78863222	86471	53.56	924	934	902	1201	647	924	912.02	2.23	-8508	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.48	-2896.00	1717.00	4700	20240226	-80.66	900	20250203	1.00	1660	-45.24	20250123	900	1.00	20250203	1660	-45.24	20250123	181	402.21	20241210	N	177350	500	89 억	397954	N	N	N	N
136	20250206	100801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	-16	5	-1.73	62139581	68048	42.15	924	934	902	1201	647	924	913.17	2.23	-7695	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	162	-0.31	0.53	12	0.38	-2896.00	1717.00	4700	20240226	-80.68	900	20250203	0.89	1660	-45.30	20250123	900	0.89	20250203	1660	-45.30	20250123	181	401.66	20241210	N	177350	500	89 억	397954	N	N	N	N
137	20250206	090812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	923	-1	5	-0.11	12404120	13409	8.31	924	934	922	1201	647	924	925.06	2.23	920	956	940	931	915	906	935	910	89	277	500	570	1	1	17874408	165	-0.32	0.54	12	0.08	-2896.00	1717.00	4700	20240226	-80.36	900	20250203	2.56	1660	-44.40	20250123	900	2.56	20250203	1660	-44.40	20250123	181	409.94	20241210	N	177350	500	89 억	397954	N	N	N	N
138	20250205	160758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	924	-4	5	-0.43	141230247	152197	77.28	929	947	922	1206	650	928	927.95	2.27	-7054	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	165	-0.32	0.54	12	0.85	-2896.00	1717.00	4700	20240226	-80.34	900	20250203	2.67	1660	-44.34	20250123	900	2.67	20250203	1660	-44.34	20250123	181	410.50	20241210	N	177350	500	89 억	405226	N	N	N	N
139	20250205	150802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	923	-5	5	-0.54	138192797	148909	75.61	929	947	922	1206	650	928	928.04	2.27	-6439	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	165	-0.32	0.54	12	0.83	-2896.00	1717.00	4700	20240226	-80.36	900	20250203	2.56	1660	-44.40	20250123	900	2.56	20250203	1660	-44.40	20250123	181	409.94	20241210	N	177350	500	89 억	405226	N	N	N	N
140	20250205	140800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	926	-2	5	-0.22	121037331	130343	66.19	929	947	922	1206	650	928	928.61	2.27	-6255	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	166	-0.32	0.54	12	0.73	-2896.00	1717.00	4700	20240226	-80.30	900	20250203	2.89	1660	-44.22	20250123	900	2.89	20250203	1660	-44.22	20250123	181	411.60	20241210	N	177350	500	89 억	405226	N	N	N	N
141	20250205	130759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	928	0	3	0.00	103953273	111922	56.83	929	947	922	1206	650	928	928.80	2.27	-3538	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	166	-0.32	0.54	12	0.63	-2896.00	1717.00	4700	20240226	-80.26	900	20250203	3.11	1660	-44.10	20250123	900	3.11	20250203	1660	-44.10	20250123	181	412.71	20241210	N	177350	500	89 억	405226	N	N	N	N
142	20250205	120803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	928	0	3	0.00	86331238	92878	47.16	929	947	927	1206	650	928	929.51	2.27	-3706	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	166	-0.32	0.54	12	0.52	-2896.00	1717.00	4700	20240226	-80.26	900	20250203	3.11	1660	-44.10	20250123	900	3.11	20250203	1660	-44.10	20250123	181	412.71	20241210	N	177350	500	89 억	405226	N	N	N	N
143	20250205	110759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	929	1	2	0.11	51868236	55743	28.31	929	947	928	1206	650	928	930.49	2.27	-1796	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	166	-0.32	0.54	12	0.31	-2896.00	1717.00	4700	20240226	-80.23	900	20250203	3.22	1660	-44.04	20250123	900	3.22	20250203	1660	-44.04	20250123	181	413.26	20241210	N	177350	500	89 억	405226	N	N	N	N
144	20250205	100808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	930	2	2	0.22	37797519	40595	20.61	929	947	928	1206	650	928	931.09	2.27	-1302	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	166	-0.32	0.54	12	0.23	-2896.00	1717.00	4700	20240226	-80.21	900	20250203	3.33	1660	-43.98	20250123	900	3.33	20250203	1660	-43.98	20250123	181	413.81	20241210	N	177350	500	89 억	405226	N	N	N	N
145	20250205	090812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	933	5	2	0.54	11235880	12032	6.11	929	947	929	1206	650	928	933.83	2.27	880	950	939	929	918	908	944	923	89	278	500	570	1	1	17874408	167	-0.32	0.54	12	0.07	-2896.00	1717.00	4700	20240226	-80.15	900	20250203	3.67	1660	-43.80	20250123	900	3.67	20250203	1660	-43.80	20250123	181	415.47	20241210	N	177350	500	89 억	405226	N	N	N	N
146	20250204	160741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	928	11	2	1.20	182409329	196923	37.86	919	940	919	1192	642	917	926.30	2.33	-11376	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	166	-0.32	0.54	12	1.10	-2896.00	1717.00	4700	20240226	-80.26	900	20250203	3.11	1660	-44.10	20250123	900	3.11	20250203	1660	-44.10	20250123	181	412.71	20241210	N	177350	500	89 억	416620	N	N	N	N
147	20250204	150753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	929	12	2	1.31	167689980	181069	34.82	919	940	919	1192	642	917	926.12	2.33	-4295	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	166	-0.32	0.54	12	1.01	-2896.00	1717.00	4700	20240226	-80.23	900	20250203	3.22	1660	-44.04	20250123	900	3.22	20250203	1660	-44.04	20250123	181	413.26	20241210	N	177350	500	89 억	416620	N	N	N	N
148	20250204	140752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	930	13	2	1.42	140476317	151790	29.19	919	940	919	1192	642	917	925.47	2.33	-5582	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	166	-0.32	0.54	12	0.85	-2896.00	1717.00	4700	20240226	-80.21	900	20250203	3.33	1660	-43.98	20250123	900	3.33	20250203	1660	-43.98	20250123	181	413.81	20241210	N	177350	500	89 억	416620	N	N	N	N
149	20250204	130754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	924	7	2	0.76	123935061	133963	25.76	919	940	919	1192	642	917	925.15	2.33	-220	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	165	-0.32	0.54	12	0.75	-2896.00	1717.00	4700	20240226	-80.34	900	20250203	2.67	1660	-44.34	20250123	900	2.67	20250203	1660	-44.34	20250123	181	410.50	20241210	N	177350	500	89 억	416620	N	N	N	N
150	20250204	120802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	921	4	2	0.44	112617827	121717	23.40	919	940	919	1192	642	917	925.25	2.33	-219	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	165	-0.32	0.54	12	0.68	-2896.00	1717.00	4700	20240226	-80.40	900	20250203	2.33	1660	-44.52	20250123	900	2.33	20250203	1660	-44.52	20250123	181	408.84	20241210	N	177350	500	89 억	416620	N	N	N	N
151	20250204	110744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	925	8	2	0.87	93101623	100541	19.33	919	940	919	1192	642	917	926.02	2.33	110	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	165	-0.32	0.54	12	0.56	-2896.00	1717.00	4700	20240226	-80.32	900	20250203	2.78	1660	-44.28	20250123	900	2.78	20250203	1660	-44.28	20250123	181	411.05	20241210	N	177350	500	89 억	416620	N	N	N	N
152	20250204	100750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	930	13	2	1.42	72437935	78182	15.03	919	940	919	1192	642	917	926.54	2.33	-34	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	166	-0.32	0.54	12	0.44	-2896.00	1717.00	4700	20240226	-80.21	900	20250203	3.33	1660	-43.98	20250123	900	3.33	20250203	1660	-43.98	20250123	181	413.81	20241210	N	177350	500	89 억	416620	N	N	N	N
153	20250204	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	924	7	2	0.76	6226899	6758	1.30	919	924	919	1192	642	917	921.49	2.33	863	1063	990	945	872	827	967	849	89	275	500	560	1	1	17874408	165	-0.32	0.54	12	0.04	-2896.00	1717.00	4700	20240226	-80.34	900	20250203	2.67	1660	-44.34	20250123	900	2.67	20250203	1660	-44.34	20250123	181	410.50	20241210	N	177350	500	89 억	416620	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History