KissMeData/290520/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	-90	5	-3.93	19405380	8718	77.40	2275	2275	2200	2975	1605	2290	2225.90	0.14	-509	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	350	-10.48	0.58	12	0.05	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	2480	-11.29	20250102	2135	3.04	20250206	4990	-55.91	20240326	1982	11.00	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
3	20250228	151204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	-60	5	-2.62	9539900	4234	37.59	2275	2275	2210	2975	1605	2290	2253.16	0.14	-40	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	355	-10.62	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.31	1982	20240806	12.51	2480	-10.08	20250102	2135	4.45	20250206	4990	-55.31	20240326	1982	12.51	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
4	20250228	141205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	-60	5	-2.62	8333795	3691	32.77	2275	2275	2210	2975	1605	2290	2257.87	0.14	-19	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	355	-10.62	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.31	1982	20240806	12.51	2480	-10.08	20250102	2135	4.45	20250206	4990	-55.31	20240326	1982	12.51	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
5	20250228	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	-50	5	-2.18	8233610	3646	32.37	2275	2275	2210	2975	1605	2290	2258.26	0.14	11	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	357	-10.67	0.59	12	0.02	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
6	20250228	121153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	-50	5	-2.18	7576365	3350	29.74	2275	2275	2240	2975	1605	2290	2261.60	0.14	14	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	357	-10.67	0.59	12	0.02	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
7	20250228	111157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	-40	5	-1.75	7112525	3143	27.90	2275	2275	2245	2975	1605	2290	2262.97	0.14	23	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	358	-10.71	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2135	5.39	20250206	4990	-54.91	20240326	1982	13.52	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
8	20250228	101155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2260	-30	5	-1.31	6717195	2968	26.35	2275	2275	2245	2975	1605	2290	2263.21	0.14	23	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	360	-10.76	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.71	1982	20240806	14.03	2480	-8.87	20250102	2135	5.85	20250206	4990	-54.71	20240326	1982	14.03	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
9	20250228	091159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2265	-25	5	-1.09	3668570	1614	14.33	2275	2275	2260	2975	1605	2290	2272.97	0.14	233	2526	2407	2331	2212	2136	2467	2272	80	685	500	1410	5	1	15929362	361	-10.79	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.61	1982	20240806	14.28	2480	-8.67	20250102	2135	6.09	20250206	4990	-54.61	20240326	1982	14.28	20240806	0.34	N	290520	500	79 억	22215	N	N	N	N
10	20250227	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	26027675	11264	106.31	2285	2450	2255	2970	1600	2285	2310.70	0.14	-62	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
11	20250227	151147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2270	-15	5	-0.66	24048185	10398	98.14	2285	2450	2255	2970	1600	2285	2312.77	0.14	135	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	362	-10.81	0.59	12	0.07	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	2480	-8.47	20250102	2135	6.32	20250206	4990	-54.51	20240326	1982	14.53	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
12	20250227	141148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	21050265	9074	85.64	2285	2450	2270	2970	1600	2285	2319.84	0.14	131	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.06	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
13	20250227	131147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	10	2	0.44	19128750	8233	77.71	2285	2450	2270	2970	1600	2285	2323.42	0.14	534	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	366	-10.93	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
14	20250227	121143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	10	2	0.44	18885505	8127	76.71	2285	2450	2270	2970	1600	2285	2323.80	0.14	536	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	366	-10.93	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
15	20250227	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	10	2	0.44	18885505	8127	76.71	2285	2450	2270	2970	1600	2285	2323.80	0.14	536	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	366	-10.93	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
16	20250227	101223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	12812200	5467	51.60	2285	2450	2270	2970	1600	2285	2343.55	0.14	347	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.03	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
17	20250227	091236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	15	2	0.66	10836000	4605	43.46	2285	2450	2270	2970	1600	2285	2353.09	0.14	345	2371	2327	2306	2262	2241	2317	2252	80	685	500	1410	5	1	15929362	366	-10.95	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.34	N	290520	500	79 억	22277	N	N	N	N
18	20250226	161145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	-10	5	-0.44	24415690	10590	276.86	2295	2350	2285	2980	1610	2295	2305.56	0.14	99	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	364	-10.88	0.60	12	0.07	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	2480	-7.86	20250102	2135	7.03	20250206	4990	-54.21	20240326	1982	15.29	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
19	20250226	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	15	2	0.65	23647930	10254	268.08	2295	2350	2295	2980	1610	2295	2306.22	0.14	345	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	368	-11.00	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
20	20250226	141149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	10	2	0.44	17447985	7553	197.46	2295	2350	2295	2980	1610	2295	2310.07	0.14	387	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	367	-10.98	0.60	12	0.05	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
21	20250226	131146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	20	2	0.87	7571235	3256	85.12	2295	2350	2295	2980	1610	2295	2325.32	0.14	385	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	369	-11.02	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
22	20250226	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	25	2	1.09	4633685	1981	51.79	2295	2350	2295	2980	1610	2295	2339.06	0.14	25	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	370	-11.05	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
23	20250226	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	40	2	1.74	2235745	957	25.02	2295	2350	2295	2980	1610	2295	2336.20	0.14	33	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	372	-11.12	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2135	9.37	20250206	4990	-53.21	20240326	1982	17.81	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
24	20250226	101143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	40	2	1.74	1913680	819	21.41	2295	2350	2295	2980	1610	2295	2336.61	0.14	34	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	372	-11.12	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2135	9.37	20250206	4990	-53.21	20240326	1982	17.81	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
25	20250226	091154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	55	2	2.40	212470	92	2.41	2295	2350	2295	2980	1610	2295	2309.46	0.14	49	2341	2317	2301	2277	2261	2310	2270	80	685	500	1420	5	1	15929362	374	-11.19	0.61	12	0.00	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2135	10.07	20250206	4990	-52.91	20240326	1982	18.57	20240806	0.34	N	290520	500	79 억	22178	N	N	N	N
26	20250225	161137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	-30	5	-1.29	8806245	3824	33.97	2320	2325	2285	3020	1630	2325	2302.89	0.14	-61	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	366	-10.93	0.60	12	0.02	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
27	20250225	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-10	5	-0.43	3092685	1339	11.90	2320	2325	2285	3020	1630	2325	2309.70	0.14	-58	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	369	-11.02	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
28	20250225	141135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-10	5	-0.43	1530765	661	5.87	2320	2325	2285	3020	1630	2325	2315.83	0.14	-51	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	369	-11.02	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
29	20250225	131142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-10	5	-0.43	1523820	658	5.85	2320	2325	2285	3020	1630	2325	2315.84	0.14	-51	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	369	-11.02	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
30	20250225	121138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-10	5	-0.43	1512255	653	5.80	2320	2325	2285	3020	1630	2325	2315.86	0.14	-49	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	369	-11.02	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
31	20250225	111136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	0	3	0.00	983750	425	3.78	2320	2325	2285	3020	1630	2325	2314.71	0.14	-47	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	370	-11.07	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2135	8.90	20250206	4990	-53.41	20240326	1982	17.31	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
32	20250225	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	-5	5	-0.22	283115	123	1.09	2320	2325	2285	3020	1630	2325	2301.75	0.14	1	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	370	-11.05	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
33	20250225	091142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-25	5	-1.08	39175	17	0.15	2320	2325	2300	3020	1630	2325	2304.41	0.14	3	2361	2342	2321	2302	2281	2352	2312	80	695	500	1440	5	1	15929362	366	-10.95	0.60	12	0.00	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.34	N	290520	500	79 억	22239	N	N	N	N
34	20250224	161127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	10	2	0.43	25960760	11255	204.49	2300	2340	2300	3005	1625	2315	2306.60	0.14	-70	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.07	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2135	8.90	20250206	4990	-53.41	20240326	1982	17.31	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
35	20250224	151128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	10	2	0.43	25214435	10934	198.66	2300	2340	2300	3005	1625	2315	2306.06	0.14	-40	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.07	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2135	8.90	20250206	4990	-53.41	20240326	1982	17.31	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
36	20250224	141125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	5	2	0.22	13013010	5647	102.60	2300	2340	2300	3005	1625	2315	2304.41	0.14	-46	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.05	0.61	12	0.04	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
37	20250224	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	10	2	0.43	12778690	5546	100.76	2300	2340	2300	3005	1625	2315	2304.13	0.14	-44	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.07	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2135	8.90	20250206	4990	-53.41	20240326	1982	17.31	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
38	20250224	121124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	10	2	0.43	12771725	5543	100.71	2300	2340	2300	3005	1625	2315	2304.12	0.14	-42	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.07	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.41	1982	20240806	17.31	2480	-6.25	20250102	2135	8.90	20250206	4990	-53.41	20240326	1982	17.31	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
39	20250224	111122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	5	2	0.22	11872380	5156	93.68	2300	2340	2300	3005	1625	2315	2302.63	0.14	42	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	370	-11.05	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
40	20250224	101121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-15	5	-0.65	11814300	5131	93.22	2300	2340	2300	3005	1625	2315	2302.53	0.14	46	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	366	-10.95	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
41	20250224	091129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	25	2	1.08	140340	61	1.11	2300	2340	2300	3005	1625	2315	2300.66	0.14	59	2438	2376	2323	2261	2208	2350	2235	80	690	500	1430	5	1	15929362	373	-11.14	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2135	9.60	20250206	4990	-53.11	20240326	1982	18.06	20240806	0.34	N	290520	500	79 억	22309	N	N	N	N
42	20250221	161118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	15	2	0.65	12680900	5483	213.35	2385	2385	2270	2990	1610	2300	2312.77	0.14	-366	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
43	20250221	151123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	20	2	0.87	12231790	5289	205.80	2385	2385	2270	2990	1610	2300	2312.68	0.14	-359	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	370	-11.05	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
44	20250221	141124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	40	2	1.74	11885445	5139	199.96	2385	2385	2270	2990	1610	2300	2312.79	0.14	-315	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2135	9.60	20250206	4990	-53.11	20240326	1982	18.06	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
45	20250221	131122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	40	2	1.74	11738025	5076	197.51	2385	2385	2270	2990	1610	2300	2312.46	0.14	-315	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2135	9.60	20250206	4990	-53.11	20240326	1982	18.06	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
46	20250221	121123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	15	2	0.65	11258175	4870	189.49	2385	2385	2270	2990	1610	2300	2311.74	0.14	-136	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
47	20250221	111118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	15	2	0.65	10937890	4731	184.09	2385	2385	2270	2990	1610	2300	2311.96	0.14	-97	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
48	20250221	101121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	40	2	1.74	4360660	1879	73.11	2385	2385	2270	2990	1610	2300	2320.73	0.14	-152	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2135	9.60	20250206	4990	-53.11	20240326	1982	18.06	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
49	20250221	091124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	60	2	2.61	491825	216	8.40	2385	2385	2270	2990	1610	2300	2276.97	0.14	2	2366	2332	2316	2282	2266	2325	2275	80	690	500	1420	5	1	15929362	376	-11.24	0.62	12	0.00	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2135	10.54	20250206	4990	-52.71	20240326	1982	19.07	20240806	0.34	N	290520	500	79 억	22675	N	N	N	N
50	20250220	161113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	0	3	0.00	5912245	2566	39.56	2305	2350	2300	2990	1610	2300	2304.07	0.14	-8	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
51	20250220	151118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	10	2	0.43	5255035	2281	35.16	2305	2350	2300	2990	1610	2300	2303.83	0.14	131	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	368	-11.00	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
52	20250220	141118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	10	2	0.43	4870890	2114	32.59	2305	2350	2300	2990	1610	2300	2304.11	0.14	131	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	368	-11.00	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
53	20250220	131114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	10	2	0.43	4009605	1740	26.82	2305	2350	2300	2990	1610	2300	2304.37	0.14	99	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	368	-11.00	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
54	20250220	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	10	2	0.43	2384710	1034	15.94	2305	2350	2300	2990	1610	2300	2306.30	0.14	11	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	368	-11.00	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
55	20250220	111116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	10	2	0.43	2382400	1033	15.92	2305	2350	2300	2990	1610	2300	2306.29	0.14	11	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	368	-11.00	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
56	20250220	101117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	5	2	0.22	2230015	967	14.91	2305	2350	2300	2990	1610	2300	2306.12	0.14	11	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
57	20250220	091120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	35	2	1.52	781675	338	5.21	2305	2350	2300	2990	1610	2300	2312.65	0.14	51	2340	2320	2300	2280	2260	2310	2270	80	690	500	1420	5	1	15929362	372	-11.12	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2135	9.37	20250206	4990	-53.21	20240326	1982	17.81	20240806	0.34	N	290520	500	79 억	22655	N	N	N	N
58	20250219	161111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-60	5	-2.54	14961230	6486	84.59	2320	2320	2280	3065	1655	2360	2306.70	0.15	-483	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	366	-10.95	0.60	12	0.04	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
59	20250219	151115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	-55	5	-2.33	12521640	5426	70.76	2320	2320	2280	3065	1655	2360	2307.71	0.15	97	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
60	20250219	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	-50	5	-2.12	9958125	4317	56.30	2320	2320	2280	3065	1655	2360	2306.72	0.15	133	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	368	-11.00	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
61	20250219	131112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	-50	5	-2.12	9923475	4302	56.10	2320	2320	2280	3065	1655	2360	2306.71	0.15	133	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	368	-11.00	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
62	20250219	121111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	-50	5	-2.12	8916545	3866	50.42	2320	2320	2280	3065	1655	2360	2306.40	0.15	229	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	368	-11.00	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
63	20250219	111112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	-50	5	-2.12	6918205	2999	39.11	2320	2320	2280	3065	1655	2360	2306.84	0.15	60	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	368	-11.00	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
64	20250219	101113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	-40	5	-1.69	6589490	2857	37.26	2320	2320	2280	3065	1655	2360	2306.44	0.15	122	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	370	-11.05	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
65	20250219	091114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	-45	5	-1.91	3048500	1317	17.18	2320	2320	2280	3065	1655	2360	2314.73	0.15	274	2420	2390	2330	2300	2240	2405	2315	80	705	500	1460	5	1	15929362	369	-11.02	0.61	12	0.01	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.35	N	290520	500	79 억	23102	N	N	N	N
66	20250218	161108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	25	2	1.07	17786510	7668	58.57	2315	2360	2270	3035	1635	2335	2319.58	0.14	166	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	376	-11.24	0.62	12	0.05	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2135	10.54	20250206	4990	-52.71	20240326	1982	19.07	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
67	20250218	151110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-35	5	-1.50	12961875	5623	42.95	2315	2335	2270	3035	1635	2335	2305.15	0.14	203	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	366	-10.95	0.60	12	0.04	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
68	20250218	141111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	-40	5	-1.71	11971290	5192	39.66	2315	2335	2270	3035	1635	2335	2305.72	0.14	183	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	366	-10.93	0.60	12	0.03	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
69	20250218	131108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	-30	5	-1.28	11192385	4853	37.07	2315	2335	2270	3035	1635	2335	2306.28	0.14	281	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
70	20250218	121110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-35	5	-1.50	10893020	4723	36.08	2315	2335	2270	3035	1635	2335	2306.38	0.14	280	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	366	-10.95	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
71	20250218	111107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-35	5	-1.50	8676155	3755	28.68	2315	2335	2270	3035	1635	2335	2310.56	0.14	215	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	366	-10.95	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
72	20250218	101107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-5	5	-0.21	6413915	2766	21.13	2315	2335	2305	3035	1635	2335	2318.84	0.14	133	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	371	-11.10	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	2480	-6.05	20250102	2135	9.13	20250206	4990	-53.31	20240326	1982	17.56	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
73	20250218	091111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-5	5	-0.21	237630	102	0.78	2315	2330	2315	3035	1635	2335	2329.71	0.14	61	2398	2366	2333	2301	2268	2382	2317	80	700	500	1440	5	1	15929362	371	-11.10	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	2480	-6.05	20250102	2135	9.13	20250206	4990	-53.31	20240326	1982	17.56	20240806	0.36	N	290520	500	79 억	22936	N	N	N	N
74	20250217	161107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	35	2	1.52	30509475	13091	79.02	2300	2365	2300	2990	1610	2300	2330.57	0.14	734	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	372	-11.12	0.61	12	0.08	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2135	9.37	20250206	4990	-53.21	20240326	1982	17.81	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
75	20250217	151106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	50	2	2.17	29255580	12554	75.78	2300	2365	2300	2990	1610	2300	2330.38	0.14	808	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	374	-11.19	0.61	12	0.08	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2135	10.07	20250206	4990	-52.91	20240326	1982	18.57	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
76	20250217	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2350	50	2	2.17	25880700	11118	67.11	2300	2365	2300	2990	1610	2300	2327.82	0.14	373	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	374	-11.19	0.61	12	0.07	-210.00	3826.00	4990	20240326	-52.91	1982	20240806	18.57	2480	-5.24	20250102	2135	10.07	20250206	4990	-52.91	20240326	1982	18.57	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
77	20250217	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	60	2	2.61	23824315	10246	61.85	2300	2365	2300	2990	1610	2300	2325.23	0.14	288	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	376	-11.24	0.62	12	0.06	-210.00	3826.00	4990	20240326	-52.71	1982	20240806	19.07	2480	-4.84	20250102	2135	10.54	20250206	4990	-52.71	20240326	1982	19.07	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
78	20250217	121109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	55	2	2.39	22386020	9636	58.16	2300	2360	2300	2990	1610	2300	2323.17	0.14	226	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	375	-11.21	0.62	12	0.06	-210.00	3826.00	4990	20240326	-52.81	1982	20240806	18.82	2480	-5.04	20250102	2135	10.30	20250206	4990	-52.81	20240326	1982	18.82	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
79	20250217	111107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	40	2	1.74	19804510	8538	51.54	2300	2350	2300	2990	1610	2300	2319.57	0.14	-77	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	373	-11.14	0.61	12	0.05	-210.00	3826.00	4990	20240326	-53.11	1982	20240806	18.06	2480	-5.65	20250102	2135	9.60	20250206	4990	-53.11	20240326	1982	18.06	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
80	20250217	101104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	15	2	0.65	10536830	4576	27.62	2300	2320	2300	2990	1610	2300	2302.63	0.14	-165	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
81	20250217	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	5	2	0.22	4026235	1749	10.56	2300	2315	2300	2990	1610	2300	2302.02	0.14	-58	2446	2372	2326	2252	2206	2350	2230	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.01	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.36	N	290520	500	79 억	22202	N	N	N	N
82	20250214	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-5	5	-0.22	38146595	16567	226.08	2305	2400	2280	2995	1615	2305	2302.57	0.14	99	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.10	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
83	20250214	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-5	5	-0.22	35736125	15519	211.78	2305	2400	2280	2995	1615	2305	2302.73	0.14	101	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.10	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
84	20250214	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	10	2	0.43	27468515	11929	162.79	2305	2400	2280	2995	1615	2305	2302.67	0.14	53	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.07	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
85	20250214	131102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	0	3	0.00	21842345	9493	129.54	2305	2400	2280	2995	1615	2305	2300.89	0.14	982	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	367	-10.98	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
86	20250214	121059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	10	2	0.43	21446830	9322	127.21	2305	2400	2280	2995	1615	2305	2300.67	0.14	976	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.06	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
87	20250214	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-5	5	-0.22	21432940	9316	127.13	2305	2400	2280	2995	1615	2305	2300.66	0.14	976	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
88	20250214	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2315	10	2	0.43	19559785	8503	116.03	2305	2400	2280	2995	1615	2305	2300.34	0.14	984	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	369	-11.02	0.61	12	0.05	-210.00	3826.00	4990	20240326	-53.61	1982	20240806	16.80	2480	-6.65	20250102	2135	8.43	20250206	4990	-53.61	20240326	1982	16.80	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
89	20250214	091101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	-5	5	-0.22	8445845	3653	49.85	2305	2400	2280	2995	1615	2305	2312.03	0.14	1057	2371	2337	2301	2267	2231	2355	2285	80	690	500	1420	5	1	15929362	366	-10.95	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.37	N	290520	500	79 억	22103	N	N	N	N
90	20250213	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	15	2	0.66	16915915	7313	85.41	2290	2335	2265	2975	1605	2290	2313.36	0.14	-201	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	367	-10.98	0.60	12	0.05	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
91	20250213	151051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	15	2	0.66	15463765	6683	78.05	2290	2335	2265	2975	1605	2290	2313.90	0.14	-201	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	367	-10.98	0.60	12	0.04	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
92	20250213	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	15	2	0.66	12854085	5547	64.79	2290	2335	2280	2975	1605	2290	2317.30	0.14	30	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
93	20250213	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	20	2	0.87	12819735	5532	64.61	2290	2335	2290	2975	1605	2290	2317.38	0.14	30	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	368	-11.00	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
94	20250213	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2320	30	2	1.31	12810505	5528	64.56	2290	2335	2290	2975	1605	2290	2317.39	0.14	33	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	370	-11.05	0.61	12	0.03	-210.00	3826.00	4990	20240326	-53.51	1982	20240806	17.05	2480	-6.45	20250102	2135	8.67	20250206	4990	-53.51	20240326	1982	17.05	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
95	20250213	111047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	10	2	0.44	12320690	5315	62.08	2290	2335	2290	2975	1605	2290	2318.10	0.14	-11	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	366	-10.95	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
96	20250213	101048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	40	2	1.75	7559540	3244	37.89	2290	2335	2290	2975	1605	2290	2330.31	0.14	-270	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	371	-11.10	0.61	12	0.02	-210.00	3826.00	4990	20240326	-53.31	1982	20240806	17.56	2480	-6.05	20250102	2135	9.13	20250206	4990	-53.31	20240326	1982	17.56	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
97	20250213	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	45	2	1.97	34570	15	0.18	2290	2335	2290	2975	1605	2290	2304.67	0.14	0	2383	2336	2278	2231	2173	2307	2202	80	685	500	1410	5	1	15929362	372	-11.12	0.61	12	0.00	-210.00	3826.00	4990	20240326	-53.21	1982	20240806	17.81	2480	-5.85	20250102	2135	9.37	20250206	4990	-53.21	20240326	1982	17.81	20240806	0.38	N	290520	500	79 억	22304	N	N	N	N
98	20250212	161041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	19646480	8561	66.08	2300	2325	2220	2970	1600	2285	2294.88	0.14	-672	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.05	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
99	20250212	151038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	0	3	0.00	16397375	7141	55.12	2300	2325	2220	2970	1600	2285	2296.23	0.14	-486	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	364	-10.88	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	2480	-7.86	20250102	2135	7.03	20250206	4990	-54.21	20240326	1982	15.29	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
100	20250212	141040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	14233300	6189	47.77	2300	2325	2220	2970	1600	2285	2299.77	0.14	-263	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
101	20250212	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2295	10	2	0.44	14107380	6134	47.35	2300	2325	2220	2970	1600	2285	2299.87	0.14	-257	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	366	-10.93	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.01	1982	20240806	15.79	2480	-7.46	20250102	2135	7.49	20250206	4990	-54.01	20240326	1982	15.79	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
102	20250212	121039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2290	5	2	0.22	13279405	5773	44.56	2300	2325	2220	2970	1600	2285	2300.26	0.14	-250	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	365	-10.90	0.60	12	0.04	-210.00	3826.00	4990	20240326	-54.11	1982	20240806	15.54	2480	-7.66	20250102	2135	7.26	20250206	4990	-54.11	20240326	1982	15.54	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
103	20250212	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	20	2	0.88	12140610	5274	40.71	2300	2325	2220	2970	1600	2285	2301.97	0.14	-250	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	367	-10.98	0.60	12	0.03	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
104	20250212	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2310	25	2	1.09	6764695	2924	22.57	2300	2325	2300	2970	1600	2285	2313.51	0.14	-109	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	368	-11.00	0.60	12	0.02	-210.00	3826.00	4990	20240326	-53.71	1982	20240806	16.55	2480	-6.85	20250102	2135	8.20	20250206	4990	-53.71	20240326	1982	16.55	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
105	20250212	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2300	15	2	0.66	80500	35	0.27	2300	2300	2300	2970	1600	2285	2300.00	0.14	0	2431	2357	2276	2202	2121	2395	2240	80	685	500	1410	5	1	15929362	366	-10.95	0.60	12	0.00	-210.00	3826.00	4990	20240326	-53.91	1982	20240806	16.04	2480	-7.26	20250102	2135	7.73	20250206	4990	-53.91	20240326	1982	16.04	20240806	0.38	N	290520	500	79 억	22976	N	N	N	N
106	20250211	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	85	2	3.86	29310285	12854	362.39	2210	2350	2195	2860	1540	2200	2280.25	0.14	228	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	364	-10.88	0.60	12	0.08	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	2480	-7.86	20250102	2135	7.03	20250206	4990	-54.21	20240326	1982	15.29	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
107	20250211	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2285	85	2	3.86	27393170	12015	338.74	2210	2350	2195	2860	1540	2200	2279.91	0.14	306	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	364	-10.88	0.60	12	0.08	-210.00	3826.00	4990	20240326	-54.21	1982	20240806	15.29	2480	-7.86	20250102	2135	7.03	20250206	4990	-54.21	20240326	1982	15.29	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
108	20250211	141042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2305	105	2	4.77	22882255	10040	283.06	2210	2350	2195	2860	1540	2200	2279.11	0.14	440	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	367	-10.98	0.60	12	0.06	-210.00	3826.00	4990	20240326	-53.81	1982	20240806	16.30	2480	-7.06	20250102	2135	7.96	20250206	4990	-53.81	20240326	1982	16.30	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
109	20250211	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2270	70	2	3.18	7482040	3356	94.62	2210	2270	2195	2860	1540	2200	2229.45	0.14	158	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	362	-10.81	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.51	1982	20240806	14.53	2480	-8.47	20250102	2135	6.32	20250206	4990	-54.51	20240326	1982	14.53	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
110	20250211	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	40	2	1.82	6117325	2749	77.50	2210	2240	2195	2860	1540	2200	2225.29	0.14	11	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	357	-10.67	0.59	12	0.02	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
111	20250211	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	40	2	1.82	2010820	910	25.66	2210	2240	2195	2860	1540	2200	2209.69	0.14	140	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	357	-10.67	0.59	12	0.01	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
112	20250211	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2235	35	2	1.59	1782755	808	22.78	2210	2240	2195	2860	1540	2200	2206.38	0.14	132	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	356	-10.64	0.58	12	0.01	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	2480	-9.88	20250102	2135	4.68	20250206	4990	-55.21	20240326	1982	12.76	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
113	20250211	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	40	2	1.82	817155	372	10.49	2210	2240	2195	2860	1540	2200	2196.65	0.14	134	2313	2256	2228	2171	2143	2242	2157	80	660	500	1360	5	1	15929362	357	-10.67	0.59	12	0.00	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	22748	N	N	N	N
114	20250210	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	-25	5	-1.12	7858425	3547	61.40	2225	2285	2200	2890	1560	2225	2215.77	0.15	-756	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	350	-10.48	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	2480	-11.29	20250102	2135	3.04	20250206	4990	-55.91	20240326	1982	11.00	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
115	20250210	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	-5	5	-0.22	6688610	3018	52.24	2225	2285	2200	2890	1560	2225	2216.24	0.15	-599	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	354	-10.57	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	2480	-10.48	20250102	2135	3.98	20250206	4990	-55.51	20240326	1982	12.01	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
116	20250210	141034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	-5	5	-0.22	5919765	2671	46.24	2225	2285	2200	2890	1560	2225	2216.31	0.15	-543	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	354	-10.57	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	2480	-10.48	20250102	2135	3.98	20250206	4990	-55.51	20240326	1982	12.01	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
117	20250210	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	-5	5	-0.22	5406375	2439	42.22	2225	2285	2200	2890	1560	2225	2216.64	0.15	-477	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	354	-10.57	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	2480	-10.48	20250102	2135	3.98	20250206	4990	-55.51	20240326	1982	12.01	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
118	20250210	121032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	5	2	0.22	5044490	2275	39.38	2225	2285	2200	2890	1560	2225	2217.36	0.15	-562	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	355	-10.62	0.58	12	0.01	-210.00	3826.00	4990	20240326	-55.31	1982	20240806	12.51	2480	-10.08	20250102	2135	4.45	20250206	4990	-55.31	20240326	1982	12.51	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
119	20250210	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	-5	5	-0.22	4154910	1874	32.44	2225	2285	2200	2890	1560	2225	2217.13	0.15	-561	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	354	-10.57	0.58	12	0.01	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	2480	-10.48	20250102	2135	3.98	20250206	4990	-55.51	20240326	1982	12.01	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
120	20250210	101027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	-25	5	-1.12	3857420	1740	30.12	2225	2285	2200	2890	1560	2225	2216.91	0.15	-525	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	350	-10.48	0.58	12	0.01	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	2480	-11.29	20250102	2135	3.04	20250206	4990	-55.91	20240326	1982	11.00	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
121	20250210	091026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2245	20	2	0.90	2475685	1114	19.28	2225	2285	2200	2890	1560	2225	2222.34	0.15	-468	2351	2287	2226	2162	2101	2320	2195	80	665	500	1370	5	1	15929362	358	-10.69	0.59	12	0.01	-210.00	3826.00	4990	20240326	-55.01	1982	20240806	13.27	2480	-9.48	20250102	2135	5.15	20250206	4990	-55.01	20240326	1982	13.27	20240806	0.38	N	290520	500	79 억	23504	N	N	N	N
122	20250207	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	60	2	2.77	12839590	5765	113.91	2165	2290	2165	2810	1520	2165	2227.16	0.14	431	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	354	-10.60	0.58	12	0.04	-210.00	3826.00	4990	20240326	-55.41	1982	20240806	12.26	2480	-10.28	20250102	2135	4.22	20250206	4990	-55.41	20240326	1982	12.26	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
123	20250207	151017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	75	2	3.46	11870200	5330	105.32	2165	2290	2165	2810	1520	2165	2227.05	0.14	451	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	357	-10.67	0.59	12	0.03	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
124	20250207	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	85	2	3.93	10443895	4688	92.63	2165	2290	2165	2810	1520	2165	2227.79	0.14	432	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	358	-10.71	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2135	5.39	20250206	4990	-54.91	20240326	1982	13.52	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
125	20250207	131015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	85	2	3.93	9590695	4308	85.12	2165	2290	2165	2810	1520	2165	2226.25	0.14	407	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	358	-10.71	0.59	12	0.03	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2135	5.39	20250206	4990	-54.91	20240326	1982	13.52	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
126	20250207	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	85	2	3.93	8693985	3908	77.22	2165	2290	2165	2810	1520	2165	2224.66	0.14	311	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	358	-10.71	0.59	12	0.02	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2135	5.39	20250206	4990	-54.91	20240326	1982	13.52	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
127	20250207	111012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	75	2	3.46	7997515	3598	71.09	2165	2290	2165	2810	1520	2165	2222.77	0.14	322	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	357	-10.67	0.59	12	0.02	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
128	20250207	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	75	2	3.46	4976150	2247	44.40	2165	2290	2165	2810	1520	2165	2214.57	0.14	448	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	357	-10.67	0.59	12	0.01	-210.00	3826.00	4990	20240326	-55.11	1982	20240806	13.02	2480	-9.68	20250102	2135	4.92	20250206	4990	-55.11	20240326	1982	13.02	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
129	20250207	091022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	0	3	0.00	978580	452	8.93	2165	2165	2165	2810	1520	2165	2165.00	0.14	-60	2251	2207	2171	2127	2091	2230	2150	80	645	500	1340	5	1	15929362	345	-10.31	0.57	12	0.00	-210.00	3826.00	4990	20240326	-56.61	1982	20240806	9.23	2480	-12.70	20250102	2135	1.41	20250206	4990	-56.61	20240326	1982	9.23	20240806	0.38	N	290520	500	79 억	23073	N	N	N	N
130	20250206	160950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2165	20	2	0.93	10860025	5003	53.43	2145	2215	2135	2785	1505	2145	2170.70	0.15	-188	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	345	-10.31	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.61	1982	20240806	9.23	2480	-12.70	20250102	2135	1.41	20250206	4990	-56.61	20240326	1982	9.23	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
131	20250206	150955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2190	45	2	2.10	8470065	3902	41.67	2145	2215	2135	2785	1505	2145	2170.70	0.15	-187	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	349	-10.43	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.11	1982	20240806	10.49	2480	-11.69	20250102	2135	2.58	20250206	4990	-56.11	20240326	1982	10.49	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
132	20250206	140954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	40	2	1.86	7224090	3332	35.58	2145	2215	2135	2785	1505	2145	2168.09	0.15	-208	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	348	-10.40	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	2480	-11.90	20250102	2135	2.34	20250206	4990	-56.21	20240326	1982	10.24	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
133	20250206	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	40	2	1.86	7162915	3304	35.28	2145	2215	2135	2785	1505	2145	2167.95	0.15	-219	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	348	-10.40	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	2480	-11.90	20250102	2135	2.34	20250206	4990	-56.21	20240326	1982	10.24	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
134	20250206	120948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	40	2	1.86	6944465	3204	34.22	2145	2215	2135	2785	1505	2145	2167.44	0.15	-214	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	348	-10.40	0.57	12	0.02	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	2480	-11.90	20250102	2135	2.34	20250206	4990	-56.21	20240326	1982	10.24	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
135	20250206	110944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	55	2	2.56	6543910	3020	32.25	2145	2215	2135	2785	1505	2145	2166.86	0.15	-170	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	350	-10.48	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	2480	-11.29	20250102	2135	3.04	20250206	4990	-55.91	20240326	1982	11.00	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
136	20250206	100944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2180	35	2	1.63	3903490	1813	19.36	2145	2215	2145	2785	1505	2145	2153.06	0.15	-143	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	347	-10.38	0.57	12	0.01	-210.00	3826.00	4990	20240326	-56.31	1982	20240806	9.99	2480	-12.10	20250102	2145	1.63	20250206	4990	-56.31	20240326	1982	9.99	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
137	20250206	090956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	0	3	0.00	2857140	1332	14.22	2145	2145	2145	2785	1505	2145	2145.00	0.15	-9	2258	2201	2173	2116	2088	2187	2102	80	640	500	1320	5	1	15929362	342	-10.21	0.56	12	0.01	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	2480	-13.51	20250102	2145	0.00	20250206	4990	-57.01	20240326	1982	8.22	20240806	0.38	N	290520	500	79 억	23247	N	N	N	N
138	20250205	160940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2145	-55	5	-2.50	19616075	9065	121.86	2230	2230	2145	2860	1540	2200	2164.24	0.14	274	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	342	-10.21	0.56	12	0.06	-210.00	3826.00	4990	20240326	-57.01	1982	20240806	8.22	2480	-13.51	20250102	2145	0.00	20250205	4990	-57.01	20240326	1982	8.22	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
139	20250205	150944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2160	-40	5	-1.82	14369245	6625	89.06	2230	2230	2150	2860	1540	2200	2168.94	0.14	675	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	344	-10.29	0.56	12	0.04	-210.00	3826.00	4990	20240326	-56.71	1982	20240806	8.98	2480	-12.90	20250102	2150	0.47	20250205	4990	-56.71	20240326	1982	8.98	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
140	20250205	140943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2185	-15	5	-0.68	9296625	4272	57.43	2230	2230	2150	2860	1540	2200	2176.18	0.14	136	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	348	-10.40	0.57	12	0.03	-210.00	3826.00	4990	20240326	-56.21	1982	20240806	10.24	2480	-11.90	20250102	2150	1.63	20250205	4990	-56.21	20240326	1982	10.24	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
141	20250205	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	15	2	0.68	7954330	3651	49.08	2230	2230	2150	2860	1540	2200	2178.67	0.14	-3	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	353	-10.55	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.61	1982	20240806	11.76	2480	-10.69	20250102	2150	3.02	20250205	4990	-55.61	20240326	1982	11.76	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
142	20250205	120945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2220	20	2	0.91	7941035	3645	49.00	2230	2230	2150	2860	1540	2200	2178.61	0.14	-2	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	354	-10.57	0.58	12	0.02	-210.00	3826.00	4990	20240326	-55.51	1982	20240806	12.01	2480	-10.48	20250102	2150	3.26	20250205	4990	-55.51	20240326	1982	12.01	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
143	20250205	110940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	10	2	0.45	1549780	706	9.49	2230	2230	2190	2860	1540	2200	2195.16	0.14	76	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	352	-10.52	0.58	12	0.00	-210.00	3826.00	4990	20240326	-55.71	1982	20240806	11.50	2480	-10.89	20250102	2170	1.84	20250203	4990	-55.71	20240326	1982	11.50	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
144	20250205	100953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2215	15	2	0.68	1106195	504	6.78	2230	2230	2190	2860	1540	2200	2194.83	0.14	-15	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	353	-10.55	0.58	12	0.00	-210.00	3826.00	4990	20240326	-55.61	1982	20240806	11.76	2480	-10.69	20250102	2170	2.07	20250203	4990	-55.61	20240326	1982	11.76	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
145	20250205	090957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2225	25	2	1.14	6680	3	0.04	2230	2230	2225	2860	1540	2200	2226.67	0.14	0	2290	2245	2220	2175	2150	2232	2162	80	660	500	1360	5	1	15929362	354	-10.60	0.58	12	0.00	-210.00	3826.00	4990	20240326	-55.41	1982	20240806	12.26	2480	-10.28	20250102	2170	2.53	20250203	4990	-55.41	20240326	1982	12.26	20240806	0.37	N	290520	500	79 억	22973	N	N	N	N
146	20250204	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2200	-30	5	-1.35	16145115	7274	55.75	2250	2265	2195	2895	1565	2230	2219.56	0.15	-234	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	350	-10.48	0.58	12	0.05	-210.00	3826.00	4990	20240326	-55.91	1982	20240806	11.00	2480	-11.29	20250102	2170	1.38	20250203	4990	-55.91	20240326	1982	11.00	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
147	20250204	150933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2195	-35	5	-1.57	14953890	6732	51.59	2250	2265	2195	2895	1565	2230	2221.31	0.15	88	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	350	-10.45	0.57	12	0.04	-210.00	3826.00	4990	20240326	-56.01	1982	20240806	10.75	2480	-11.49	20250102	2170	1.15	20250203	4990	-56.01	20240326	1982	10.75	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
148	20250204	140933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2230	0	3	0.00	12192085	5478	41.98	2250	2265	2205	2895	1565	2230	2225.65	0.15	88	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	355	-10.62	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.31	1982	20240806	12.51	2480	-10.08	20250102	2170	2.76	20250203	4990	-55.31	20240326	1982	12.51	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
149	20250204	130935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2235	5	2	0.22	10955550	4919	37.70	2250	2265	2215	2895	1565	2230	2227.19	0.15	90	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	356	-10.64	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	2480	-9.88	20250102	2170	3.00	20250203	4990	-55.21	20240326	1982	12.76	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
150	20250204	120945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2235	5	2	0.22	10825980	4861	37.25	2250	2265	2215	2895	1565	2230	2227.11	0.15	90	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	356	-10.64	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	2480	-9.88	20250102	2170	3.00	20250203	4990	-55.21	20240326	1982	12.76	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
151	20250204	110926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2235	5	2	0.22	10801395	4850	37.17	2250	2265	2215	2895	1565	2230	2227.09	0.15	90	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	356	-10.64	0.58	12	0.03	-210.00	3826.00	4990	20240326	-55.21	1982	20240806	12.76	2480	-9.88	20250102	2170	3.00	20250203	4990	-55.21	20240326	1982	12.76	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
152	20250204	100931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	20	2	0.90	4387060	1968	15.08	2250	2265	2215	2895	1565	2230	2229.20	0.15	165	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	358	-10.71	0.59	12	0.01	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2170	3.69	20250203	4990	-54.91	20240326	1982	13.52	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N
153	20250204	090930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2250	20	2	0.90	20250	9	0.07	2250	2250	2250	2895	1565	2230	2250.00	0.15	-9	2310	2270	2220	2180	2130	2290	2200	80	665	500	1380	5	1	15929362	358	-10.71	0.59	12	0.00	-210.00	3826.00	4990	20240326	-54.91	1982	20240806	13.52	2480	-9.27	20250102	2170	3.69	20250203	4990	-54.91	20240326	1982	13.52	20240806	0.37	N	290520	500	79 억	23207	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History