KissMeData/452450/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	161419	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9530	20	2	0.21	23351092560	2495030	120.43	9400	9860	8950	12360	6660	9510	9357.12	0.04	0	15719	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3414	42.36	7.51	12	6.96	225.00	1269.00	14390	20250219	-33.77	3605	20250204	164.36	14390	-33.77	20250219	3605	164.36	20250204	14390	-33.77	20250219	3605	164.36	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
3	20250228	151426	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9560	50	2	0.53	22628459440	2419116	116.77	9400	9860	8950	12360	6660	9510	9352.78	0.04	0	16257	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3425	42.49	7.53	12	6.75	225.00	1269.00	14390	20250219	-33.56	3605	20250204	165.19	14390	-33.56	20250219	3605	165.19	20250204	14390	-33.56	20250219	3605	165.19	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
4	20250228	141427	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9550	40	2	0.42	19950128060	2137596	103.18	9400	9860	8950	12360	6660	9510	9331.38	0.04	0	10647	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3421	42.44	7.53	12	5.97	225.00	1269.00	14390	20250219	-33.63	3605	20250204	164.91	14390	-33.63	20250219	3605	164.91	20250204	14390	-33.63	20250219	3605	164.91	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
5	20250228	131419	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9280	-230	5	-2.42	17631344370	1893199	91.38	9400	9860	8950	12360	6660	9510	9310.98	0.04	0	11133	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3325	41.24	7.31	12	5.28	225.00	1269.00	14390	20250219	-35.51	3605	20250204	157.42	14390	-35.51	20250219	3605	157.42	20250204	14390	-35.51	20250219	3605	157.42	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
6	20250228	121412	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9120	-390	5	-4.10	15046001370	1615957	78.00	9400	9860	8950	12360	6660	9510	9308.51	0.04	0	7826	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3267	40.53	7.19	12	4.51	225.00	1269.00	14390	20250219	-36.62	3605	20250204	152.98	14390	-36.62	20250219	3605	152.98	20250204	14390	-36.62	20250219	3605	152.98	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
7	20250228	111416	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9140	-370	5	-3.89	14026271310	1503863	72.59	9400	9860	8950	12360	6660	9510	9324.47	0.04	0	6245	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3274	40.62	7.20	12	4.20	225.00	1269.00	14390	20250219	-36.48	3605	20250204	153.54	14390	-36.48	20250219	3605	153.54	20250204	14390	-36.48	20250219	3605	153.54	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
8	20250228	101414	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9180	-330	5	-3.47	12665901940	1356207	65.46	9400	9860	8950	12360	6660	9510	9336.77	0.04	0	4024	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3289	40.80	7.23	12	3.79	225.00	1269.00	14390	20250219	-36.21	3605	20250204	154.65	14390	-36.21	20250219	3605	154.65	20250204	14390	-36.21	20250219	3605	154.65	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
9	20250228	091421	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9040	-470	5	-4.94	4236852120	463720	22.38	9400	9410	8950	12360	6660	9510	9120.62	0.04	0	7915	10776	10142	9776	9142	8776	9960	8960	36	2850	100	0	10	1	35826000	3239	40.18	7.12	12	1.29	225.00	1269.00	14390	20250219	-37.18	3605	20250204	150.76	14390	-37.18	20250219	3605	150.76	20250204	14390	-37.18	20250219	3605	150.76	20250204	0.00	N	452450	100	35 억		14474	N	N	0	N	02	N
10	20250227	161402	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9510	-630	5	-6.21	19679416160	2013584	41.57	10250	10410	9410	13180	7100	10140	9773.83	0.01	0	9988	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3407	42.27	7.49	12	5.62	225.00	1269.00	14390	20250219	-33.91	3605	20250204	163.80	14390	-33.91	20250219	3605	163.80	20250204	14390	-33.91	20250219	3605	163.80	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
11	20250227	151404	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9590	-550	5	-5.42	19146534090	1957602	40.42	10250	10410	9410	13180	7100	10140	9780.18	0.01	0	9988	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3436	42.62	7.56	12	5.46	225.00	1269.00	14390	20250219	-33.36	3605	20250204	166.02	14390	-33.36	20250219	3605	166.02	20250204	14390	-33.36	20250219	3605	166.02	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
12	20250227	141406	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9510	-630	5	-6.21	17610440090	1796267	37.09	10250	10410	9410	13180	7100	10140	9803.48	0.01	0	9703	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3407	42.27	7.49	12	5.01	225.00	1269.00	14390	20250219	-33.91	3605	20250204	163.80	14390	-33.91	20250219	3605	163.80	20250204	14390	-33.91	20250219	3605	163.80	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
13	20250227	131404	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9460	-680	5	-6.71	16237916700	1651814	34.10	10250	10410	9410	13180	7100	10140	9829.92	0.01	0	10971	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3389	42.04	7.45	12	4.61	225.00	1269.00	14390	20250219	-34.26	3605	20250204	162.41	14390	-34.26	20250219	3605	162.41	20250204	14390	-34.26	20250219	3605	162.41	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
14	20250227	121401	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9430	-710	5	-7.00	13983038490	1415063	29.21	10250	10410	9420	13180	7100	10140	9881.15	0.01	0	5003	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3378	41.91	7.43	12	3.95	225.00	1269.00	14390	20250219	-34.47	3605	20250204	161.58	14390	-34.47	20250219	3605	161.58	20250204	14390	-34.47	20250219	3605	161.58	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
15	20250227	111413	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9800	-340	5	-3.35	10402930210	1043027	21.53	10250	10410	9700	13180	7100	10140	9973.42	0.01	0	2506	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3511	43.56	7.72	12	2.91	225.00	1269.00	14390	20250219	-31.90	3605	20250204	171.84	14390	-31.90	20250219	3605	171.84	20250204	14390	-31.90	20250219	3605	171.84	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
16	20250227	101449	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9820	-320	5	-3.16	7867161590	784226	16.19	10250	10410	9700	13180	7100	10140	10031.44	0.01	0	2187	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3518	43.64	7.74	12	2.19	225.00	1269.00	14390	20250219	-31.76	3605	20250204	172.40	14390	-31.76	20250219	3605	172.40	20250204	14390	-31.76	20250219	3605	172.40	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
17	20250227	091512	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	90	2	0.89	2270255380	221005	4.56	10250	10410	10130	13180	7100	10140	10273.80	0.01	0	0	11533	10836	10293	9596	9053	11185	9945	36	3040	100	0	10	1	35826000	3665	45.47	8.06	12	0.62	225.00	1269.00	14390	20250219	-28.91	3605	20250204	183.77	14390	-28.91	20250219	3605	183.77	20250204	14390	-28.91	20250219	3605	183.77	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
18	20250226	161403	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	100	2	1.00	49986001170	4808634	119.17	10000	10990	9750	13050	7030	10040	10395.44	0.01	0	382	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3633	45.07	7.99	12	13.42	225.00	1269.00	14390	20250219	-29.53	3605	20250204	181.28	14390	-29.53	20250219	3605	181.28	20250204	14390	-29.53	20250219	3605	181.28	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
19	20250226	151410	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10130	90	2	0.90	49440845690	4754675	117.83	10000	10990	9750	13050	7030	10040	10398.45	0.01	0	2144	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3629	45.02	7.98	12	13.27	225.00	1269.00	14390	20250219	-29.60	3605	20250204	181.00	14390	-29.60	20250219	3605	181.00	20250204	14390	-29.60	20250219	3605	181.00	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
20	20250226	141410	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10050	10	2	0.10	47627849670	4574936	113.38	10000	10990	9750	13050	7030	10040	10410.70	0.01	0	744	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3601	44.67	7.92	12	12.77	225.00	1269.00	14390	20250219	-30.16	3605	20250204	178.78	14390	-30.16	20250219	3605	178.78	20250204	14390	-30.16	20250219	3605	178.78	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
21	20250226	131406	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10220	180	2	1.79	46019178480	4415986	109.44	10000	10990	9750	13050	7030	10040	10421.14	0.01	0	972	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3661	45.42	8.05	12	12.33	225.00	1269.00	14390	20250219	-28.98	3605	20250204	183.50	14390	-28.98	20250219	3605	183.50	20250204	14390	-28.98	20250219	3605	183.50	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
22	20250226	121405	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10130	90	2	0.90	43443311740	4161095	103.12	10000	10990	9750	13050	7030	10040	10440.46	0.01	0	498	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3629	45.02	7.98	12	11.61	225.00	1269.00	14390	20250219	-29.60	3605	20250204	181.00	14390	-29.60	20250219	3605	181.00	20250204	14390	-29.60	20250219	3605	181.00	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
23	20250226	111404	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10390	350	2	3.49	39691804110	3795211	94.06	10000	10990	9750	13050	7030	10040	10458.52	0.01	0	382	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3722	46.18	8.19	12	10.59	225.00	1269.00	14390	20250219	-27.80	3605	20250204	188.21	14390	-27.80	20250219	3605	188.21	20250204	14390	-27.80	20250219	3605	188.21	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
24	20250226	101401	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10620	580	2	5.78	32583331300	3110211	77.08	10000	10990	9750	13050	7030	10040	10476.40	0.01	0	296	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3805	47.20	8.37	12	8.68	225.00	1269.00	14390	20250219	-26.20	3605	20250204	194.59	14390	-26.20	20250219	3605	194.59	20250204	14390	-26.20	20250219	3605	194.59	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
25	20250226	091414	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10070	30	2	0.30	7530532620	741552	18.38	10000	10480	9750	13050	7030	10040	10155.27	0.01	0	296	11760	10900	10470	9610	9180	10685	9395	36	3010	100	0	10	1	35826000	3608	44.76	7.94	12	2.07	225.00	1269.00	14390	20250219	-30.02	3605	20250204	179.33	14390	-30.02	20250219	3605	179.33	20250204	14390	-30.02	20250219	3605	179.33	20250204	0.00	N	452450	100	35 억		4835	N	N	0	N	02	N
26	20250225	161354	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10040	-1210	5	-10.76	41917444110	3960217	107.90	11080	11330	10040	14620	7880	11250	10585.80	0.05	0	-12894	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3597	44.62	7.91	12	11.05	225.00	1269.00	14390	20250219	-30.23	3605	20250204	178.50	14390	-30.23	20250219	3605	178.50	20250204	14390	-30.23	20250219	3605	178.50	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
27	20250225	151353	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	-1110	5	-9.87	40208863860	3790674	103.28	11080	11330	10100	14620	7880	11250	10607.13	0.05	0	-12894	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3633	45.07	7.99	12	10.58	225.00	1269.00	14390	20250219	-29.53	3605	20250204	181.28	14390	-29.53	20250219	3605	181.28	20250204	14390	-29.53	20250219	3605	181.28	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
28	20250225	141351	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10310	-940	5	-8.36	36982865270	3474428	94.66	11080	11330	10100	14620	7880	11250	10644.12	0.05	0	-12894	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3694	45.82	8.12	12	9.70	225.00	1269.00	14390	20250219	-28.35	3605	20250204	185.99	14390	-28.35	20250219	3605	185.99	20250204	14390	-28.35	20250219	3605	185.99	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
29	20250225	131357	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10180	-1070	5	-9.51	33484965420	3134686	85.41	11080	11330	10100	14620	7880	11250	10681.89	0.05	0	-12894	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3647	45.24	8.02	12	8.75	225.00	1269.00	14390	20250219	-29.26	3605	20250204	182.39	14390	-29.26	20250219	3605	182.39	20250204	14390	-29.26	20250219	3605	182.39	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
30	20250225	121355	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	-1020	5	-9.07	27671571420	2564354	69.87	11080	11330	10230	14620	7880	11250	10790.67	0.05	0	-12993	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3665	45.47	8.06	12	7.16	225.00	1269.00	14390	20250219	-28.91	3605	20250204	183.77	14390	-28.91	20250219	3605	183.77	20250204	14390	-28.91	20250219	3605	183.77	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
31	20250225	111352	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10500	-750	5	-6.67	23519084750	2165248	58.99	11080	11330	10320	14620	7880	11250	10861.89	0.05	0	-11612	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3762	46.67	8.27	12	6.04	225.00	1269.00	14390	20250219	-27.03	3605	20250204	191.26	14390	-27.03	20250219	3605	191.26	20250204	14390	-27.03	20250219	3605	191.26	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
32	20250225	101351	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10780	-470	5	-4.18	15508409750	1410488	38.43	11080	11330	10660	14620	7880	11250	10994.88	0.05	0	-13184	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	3862	47.91	8.49	12	3.94	225.00	1269.00	14390	20250219	-25.09	3605	20250204	199.03	14390	-25.09	20250219	3605	199.03	20250204	14390	-25.09	20250219	3605	199.03	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
33	20250225	091359	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11220	-30	5	-0.27	4701201770	429504	11.70	11080	11230	10750	14620	7880	11250	10944.91	0.05	0	-2825	12210	11730	11240	10760	10270	11485	10515	36	3370	100	0	10	1	35826000	4020	49.87	8.84	12	1.20	225.00	1269.00	14390	20250219	-22.03	3605	20250204	211.23	14390	-22.03	20250219	3605	211.23	20250204	14390	-22.03	20250219	3605	211.23	20250204	0.00	N	452450	100	35 억		18015	N	N	0	N	02	N
34	20250224	161342	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11250	-520	5	-4.42	39522979200	3569391	84.09	11260	11720	10750	15300	8240	11770	11071.24	0.12	0	-25014	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	4030	50.00	8.87	12	9.96	225.00	1269.00	14390	20250219	-21.82	3605	20250204	212.07	14390	-21.82	20250219	3605	212.07	20250204	14390	-21.82	20250219	3605	212.07	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
35	20250224	151343	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11310	-460	5	-3.91	37251199800	3367105	79.32	11260	11720	10750	15300	8240	11770	11062.56	0.12	0	-23672	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	4052	50.27	8.91	12	9.40	225.00	1269.00	14390	20250219	-21.40	3605	20250204	213.73	14390	-21.40	20250219	3605	213.73	20250204	14390	-21.40	20250219	3605	213.73	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
36	20250224	141339	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10950	-820	5	-6.97	31730817010	2867145	67.54	11260	11720	10750	15300	8240	11770	11066.22	0.12	0	-23328	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	3923	48.67	8.63	12	8.00	225.00	1269.00	14390	20250219	-23.91	3605	20250204	203.74	14390	-23.91	20250219	3605	203.74	20250204	14390	-23.91	20250219	3605	203.74	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
37	20250224	131342	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10950	-820	5	-6.97	27972581570	2521982	59.41	11260	11720	10770	15300	8240	11770	11090.60	0.12	0	-23891	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	3923	48.67	8.63	12	7.04	225.00	1269.00	14390	20250219	-23.91	3605	20250204	203.74	14390	-23.91	20250219	3605	203.74	20250204	14390	-23.91	20250219	3605	203.74	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
38	20250224	121339	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10810	-960	5	-8.16	24228726160	2180210	51.36	11260	11720	10770	15300	8240	11770	11112.01	0.12	0	-23092	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	3873	48.04	8.52	12	6.09	225.00	1269.00	14390	20250219	-24.88	3605	20250204	199.86	14390	-24.88	20250219	3605	199.86	20250204	14390	-24.88	20250219	3605	199.86	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
39	20250224	111336	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10920	-850	5	-7.22	20091258360	1799387	42.39	11260	11720	10870	15300	8240	11770	11164.48	0.12	0	-22161	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	3912	48.53	8.61	12	5.02	225.00	1269.00	14390	20250219	-24.11	3605	20250204	202.91	14390	-24.11	20250219	3605	202.91	20250204	14390	-24.11	20250219	3605	202.91	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
40	20250224	101335	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11180	-590	5	-5.01	15093840920	1345991	31.71	11260	11720	11020	15300	8240	11770	11212.53	0.12	0	-16518	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	4005	49.69	8.81	12	3.76	225.00	1269.00	14390	20250219	-22.31	3605	20250204	210.12	14390	-22.31	20250219	3605	210.12	20250204	14390	-22.31	20250219	3605	210.12	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
41	20250224	091343	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	-620	5	-5.27	5778349610	510719	12.03	11260	11720	11100	15300	8240	11770	11311.12	0.12	0	-759	13076	12422	11966	11312	10856	12195	11085	36	3530	100	0	10	1	35826000	3995	49.56	8.79	12	1.43	225.00	1269.00	14390	20250219	-22.52	3605	20250204	209.29	14390	-22.52	20250219	3605	209.29	20250204	14390	-22.52	20250219	3605	209.29	20250204	0.00	N	452450	100	35 억		41682	N	N	0	N	02	N
42	20250221	161330	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11770	-570	5	-4.62	49835612260	4142797	52.09	11930	12620	11510	16040	8640	12340	12030.49	0.22	0	-34170	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4217	52.31	9.28	12	11.56	225.00	1269.00	14390	20250219	-18.21	3605	20250204	226.49	14390	-18.21	20250219	3605	226.49	20250204	14390	-18.21	20250219	3605	226.49	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
43	20250221	151335	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11850	-490	5	-3.97	48414254690	4022245	50.58	11930	12620	11510	16040	8640	12340	12036.60	0.22	0	-34170	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4245	52.67	9.34	12	11.23	225.00	1269.00	14390	20250219	-17.65	3605	20250204	228.71	14390	-17.65	20250219	3605	228.71	20250204	14390	-17.65	20250219	3605	228.71	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
44	20250221	141336	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	-340	5	-2.76	45107194710	3744517	47.09	11930	12620	11510	16040	8640	12340	12046.17	0.22	0	-35663	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4299	53.33	9.46	12	10.45	225.00	1269.00	14390	20250219	-16.61	3605	20250204	232.87	14390	-16.61	20250219	3605	232.87	20250204	14390	-16.61	20250219	3605	232.87	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
45	20250221	131335	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11990	-350	5	-2.84	41844412150	3471503	43.65	11930	12620	11510	16040	8640	12340	12053.66	0.22	0	-35663	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4296	53.29	9.45	12	9.69	225.00	1269.00	14390	20250219	-16.68	3605	20250204	232.59	14390	-16.68	20250219	3605	232.59	20250204	14390	-16.68	20250219	3605	232.59	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
46	20250221	121336	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12230	-110	5	-0.89	38072360370	3159102	39.72	11930	12620	11510	16040	8640	12340	12051.60	0.22	0	-35663	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4382	54.36	9.64	12	8.82	225.00	1269.00	14390	20250219	-15.01	3605	20250204	239.25	14390	-15.01	20250219	3605	239.25	20250204	14390	-15.01	20250219	3605	239.25	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
47	20250221	111331	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	-30	5	-0.24	32173817860	2679528	33.69	11930	12620	11510	16040	8640	12340	12007.22	0.22	0	-35663	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4410	54.71	9.70	12	7.48	225.00	1269.00	14390	20250219	-14.45	3605	20250204	241.47	14390	-14.45	20250219	3605	241.47	20250204	14390	-14.45	20250219	3605	241.47	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
48	20250221	101335	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11830	-510	5	-4.13	16475044010	1394665	17.54	11930	12300	11510	16040	8640	12340	11812.76	0.22	0	-19173	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4238	52.58	9.32	12	3.89	225.00	1269.00	14390	20250219	-17.79	3605	20250204	228.16	14390	-17.79	20250219	3605	228.16	20250204	14390	-17.79	20250219	3605	228.16	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
49	20250221	091337	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	-140	5	-1.13	7497497570	632754	7.96	11930	12300	11510	16040	8640	12340	11848.69	0.22	0	-4682	14426	13382	12596	11552	10766	12990	11160	36	3700	100	0	10	1	35826000	4371	54.22	9.61	12	1.77	225.00	1269.00	14390	20250219	-15.22	3605	20250204	238.42	14390	-15.22	20250219	3605	238.42	20250204	14390	-15.22	20250219	3605	238.42	20250204	0.00	N	452450	100	35 억		77277	N	N	0	N	02	N
50	20250220	161324	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12340	-1110	5	-8.25	100045801540	7862997	41.59	12650	13640	11810	17480	9420	13450	12723.92	0.41	0	-69760	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4421	54.84	9.72	12	21.95	225.00	1269.00	14390	20250219	-14.25	3605	20250204	242.30	14390	-14.25	20250219	3605	242.30	20250204	14390	-14.25	20250219	3605	242.30	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
51	20250220	151331	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12320	-1130	5	-8.40	98515089260	7738876	40.93	12650	13640	11810	17480	9420	13450	12729.79	0.41	0	-69760	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4414	54.76	9.71	12	21.60	225.00	1269.00	14390	20250219	-14.38	3605	20250204	241.75	14390	-14.38	20250219	3605	241.75	20250204	14390	-14.38	20250219	3605	241.75	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
52	20250220	141330	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12750	-700	5	-5.20	92080370950	7222970	38.20	12650	13640	11810	17480	9420	13450	12748.15	0.41	0	-69760	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4568	56.67	10.05	12	20.16	225.00	1269.00	14390	20250219	-11.40	3605	20250204	253.68	14390	-11.40	20250219	3605	253.68	20250204	14390	-11.40	20250219	3605	253.68	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
53	20250220	131327	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12960	-490	5	-3.64	86468463100	6786203	35.89	12650	13640	11810	17480	9420	13450	12741.68	0.41	0	-69760	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4643	57.60	10.21	12	18.94	225.00	1269.00	14390	20250219	-9.94	3605	20250204	259.50	14390	-9.94	20250219	3605	259.50	20250204	14390	-9.94	20250219	3605	259.50	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
54	20250220	121328	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12540	-910	5	-6.77	77448580720	6080059	32.16	12650	13640	11810	17480	9420	13450	12737.99	0.41	0	-69305	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4493	55.73	9.88	12	16.97	225.00	1269.00	14390	20250219	-12.86	3605	20250204	247.85	14390	-12.86	20250219	3605	247.85	20250204	14390	-12.86	20250219	3605	247.85	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
55	20250220	111327	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12500	-950	5	-7.06	36378378890	2948575	15.60	12650	12880	11810	17480	9420	13450	12337.16	0.41	0	-69739	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4478	55.56	9.85	12	8.23	225.00	1269.00	14390	20250219	-13.13	3605	20250204	246.74	14390	-13.13	20250219	3605	246.74	20250204	14390	-13.13	20250219	3605	246.74	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
56	20250220	101328	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12120	-1330	5	-9.89	29418559810	2381364	12.60	12650	12880	11810	17480	9420	13450	12353.11	0.41	0	-62471	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4342	53.87	9.55	12	6.65	225.00	1269.00	14390	20250219	-15.77	3605	20250204	236.20	14390	-15.77	20250219	3605	236.20	20250204	14390	-15.77	20250219	3605	236.20	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
57	20250220	091332	53	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12500	-950	5	-7.06	12428703190	992685	5.25	12650	12880	12250	17480	9420	13450	12519.17	0.41	0	-35476	15083	14266	13573	12756	12063	14675	13165	36	4030	100	0	10	1	35826000	4478	55.56	9.85	12	2.77	225.00	1269.00	14390	20250219	-13.13	3605	20250204	246.74	14390	-13.13	20250219	3605	246.74	20250204	14390	-13.13	20250219	3605	246.74	20250204	0.00	N	452450	100	35 억		146352	N	N	0	N	02	N
58	20250219	161322	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13450	680	2	5.32	258489059520	18776433	71.83	12880	14390	12880	16600	8940	12770	13767.67	1.10	0	-262007	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4819	59.78	10.60	12	52.41	225.00	1269.00	14390	20250219	-6.53	3605	20250204	273.09	14390	-6.53	20250219	3605	273.09	20250204	14390	-6.53	20250219	3605	273.09	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
59	20250219	151327	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13410	640	2	5.01	253334911890	18389899	70.35	12880	14390	12880	16600	8940	12770	13776.03	1.10	0	-255106	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4804	59.60	10.57	12	51.33	225.00	1269.00	14390	20250219	-6.81	3605	20250204	271.98	14390	-6.81	20250219	3605	271.98	20250204	14390	-6.81	20250219	3605	271.98	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
60	20250219	141322	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13110	340	2	2.66	236958004720	17159241	65.64	12880	14390	12880	16600	8940	12770	13809.65	1.10	0	-283098	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4697	58.27	10.33	12	47.90	225.00	1269.00	14390	20250219	-8.90	3605	20250204	263.66	14390	-8.90	20250219	3605	263.66	20250204	14390	-8.90	20250219	3605	263.66	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
61	20250219	131322	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13610	840	2	6.58	213167916640	15363262	58.77	12880	14390	12880	16600	8940	12770	13875.52	1.10	0	-262820	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4876	60.49	10.72	12	42.88	225.00	1269.00	14390	20250219	-5.42	3605	20250204	277.53	14390	-5.42	20250219	3605	277.53	20250204	14390	-5.42	20250219	3605	277.53	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
62	20250219	121322	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13760	990	2	7.75	203259263780	14639931	56.00	12880	14390	12880	16600	8940	12770	13884.26	1.10	0	-230122	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4930	61.16	10.84	12	40.86	225.00	1269.00	14390	20250219	-4.38	3605	20250204	281.69	14390	-4.38	20250219	3605	281.69	20250204	14390	-4.38	20250219	3605	281.69	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
63	20250219	111323	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13760	990	2	7.75	188164034890	13552486	51.84	12880	14390	12880	16600	8940	12770	13884.50	1.10	0	-219057	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4930	61.16	10.84	12	37.83	225.00	1269.00	14390	20250219	-4.38	3605	20250204	281.69	14390	-4.38	20250219	3605	281.69	20250204	14390	-4.38	20250219	3605	281.69	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
64	20250219	101323	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13990	1220	2	9.55	165429086810	11896616	45.51	12880	14390	12880	16600	8940	12770	13906.02	1.10	0	-112152	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	5012	62.18	11.02	12	33.21	225.00	1269.00	14390	20250219	-2.78	3605	20250204	288.07	14390	-2.78	20250219	3605	288.07	20250204	14390	-2.78	20250219	3605	288.07	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
65	20250219	091325	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	13690	920	2	7.20	58988205720	4333943	16.58	12880	14170	12880	16600	8940	12770	13611.69	1.10	0	-15333	14703	13736	12283	11316	9863	14220	11800	36	3830	100	8930	10	1	35826000	4905	60.84	10.79	12	12.10	225.00	1269.00	14170	20250219	-3.39	3605	20250204	279.75	14170	-3.39	20250219	3605	279.75	20250204	14170	-3.39	20250219	3605	279.75	20250204	0.00	N	452450	100	35 억		392867	N	N	0	N	00	N
66	20250218	161318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	12770	1470	2	13.01	313463826350	25705547	88.19	11210	13250	10830	14690	7910	11300	12192.12	0.62	0	184325	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4575	56.76	10.06	12	71.75	225.00	1269.00	13250	20250218	-3.62	3605	20250204	254.23	13250	-3.62	20250218	3605	254.23	20250204	13250	-3.62	20250218	3605	254.23	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
67	20250218	151319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	12620	1320	2	11.68	303142225660	24895389	85.41	11210	13250	10830	14690	7910	11300	12176.98	0.62	0	141715	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4521	56.09	9.94	12	69.49	225.00	1269.00	13250	20250218	-4.75	3605	20250204	250.07	13250	-4.75	20250218	3605	250.07	20250204	13250	-4.75	20250218	3605	250.07	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
68	20250218	141321	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	12920	1620	2	14.34	244929569630	20311365	69.68	11210	13250	10830	14690	7910	11300	12059.10	0.62	0	131049	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4629	57.42	10.18	12	56.69	225.00	1269.00	13250	20250218	-2.49	3605	20250204	258.39	13250	-2.49	20250218	3605	258.39	20250204	13250	-2.49	20250218	3605	258.39	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
69	20250218	131318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11540	240	2	2.12	111058512050	9608701	32.96	11210	12100	10830	14690	7910	11300	11558.38	0.62	0	-38110	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4134	51.29	9.09	12	26.82	225.00	1269.00	12100	20250217	-4.63	3605	20250204	220.11	12100	0.00	20250217	3605	220.11	20250204	12100	-4.63	20250217	3605	220.11	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
70	20250218	121320	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11470	170	2	1.50	106354977590	9200369	31.56	11210	12100	10830	14690	7910	11300	11560.13	0.62	0	-70002	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4109	50.98	9.04	12	25.68	225.00	1269.00	12100	20250217	-5.21	3605	20250204	218.17	12100	0.00	20250217	3605	218.17	20250204	12100	-5.21	20250217	3605	218.17	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
71	20250218	111317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11490	190	2	1.68	98747734500	8540147	29.30	11210	12100	10830	14690	7910	11300	11563.06	0.62	0	-8874	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4116	51.07	9.05	12	23.84	225.00	1269.00	12100	20250217	-5.04	3605	20250204	218.72	12100	0.00	20250217	3605	218.72	20250204	12100	-5.04	20250217	3605	218.72	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
72	20250218	101317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11560	260	2	2.30	87756928800	7590078	26.04	11210	12100	10830	14690	7910	11300	11562.39	0.62	0	3307	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4141	51.38	9.11	12	21.19	225.00	1269.00	12100	20250217	-4.46	3605	20250204	220.67	12100	0.00	20250217	3605	220.67	20250204	12100	-4.46	20250217	3605	220.67	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
73	20250218	091322	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11350	50	2	0.44	16913953210	1526016	5.24	11210	11380	10830	14690	7910	11300	11082.37	0.62	0	150429	12766	12032	11366	10632	9966	12400	11000	36	3390	100	7910	10	1	35826000	4066	50.44	8.94	12	4.26	225.00	1269.00	12100	20250217	-6.20	3605	20250204	214.84	12100	-6.20	20250217	3605	214.84	20250204	12100	-6.20	20250217	3605	214.84	20250204	0.00	N	452450	100	35 억		221923	N	N	0	N	00	N
74	20250217	161317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11300	1900	2	20.21	329351789370	28960154	64.27	10720	12100	10700	12220	6580	9400	11372.76	0.51	0	16418	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4048	50.22	8.90	12	80.84	225.00	1269.00	12100	20250217	-6.61	3605	20250204	213.45	12100	-6.61	20250217	3605	213.45	20250204	12100	-6.61	20250217	3605	213.45	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
75	20250217	151315	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11300	1900	2	20.21	320997593520	28215745	62.62	10720	12100	10700	12220	6580	9400	11376.54	0.51	0	11550	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4048	50.22	8.90	12	78.76	225.00	1269.00	12100	20250217	-6.61	3605	20250204	213.45	12100	-6.61	20250217	3605	213.45	20250204	12100	-6.61	20250217	3605	213.45	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
76	20250217	141314	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11400	2000	2	21.28	285492311720	25043681	55.58	10720	12100	10700	12220	6580	9400	11399.78	0.51	0	105	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4084	50.67	8.98	12	69.90	225.00	1269.00	12100	20250217	-5.79	3605	20250204	216.23	12100	-5.79	20250217	3605	216.23	20250204	12100	-5.79	20250217	3605	216.23	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
77	20250217	131319	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11630	2230	2	23.72	234485562830	20500373	45.50	10720	12100	10700	12220	6580	9400	11438.11	0.51	0	182352	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4167	51.69	9.16	12	57.22	225.00	1269.00	12100	20250217	-3.88	3605	20250204	222.61	12100	-3.88	20250217	3605	222.61	20250204	12100	-3.88	20250217	3605	222.61	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
78	20250217	121318	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11240	1840	2	19.57	214556379910	18769637	41.66	10720	12100	10700	12220	6580	9400	11431.04	0.51	0	121610	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4027	49.96	8.86	12	52.39	225.00	1269.00	12100	20250217	-7.11	3605	20250204	211.79	12100	-7.11	20250217	3605	211.79	20250204	12100	-7.11	20250217	3605	211.79	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
79	20250217	111317	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11570	2170	2	23.09	198905822470	17404241	38.63	10720	12100	10700	12220	6580	9400	11428.58	0.51	0	144011	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4145	51.42	9.12	12	48.58	225.00	1269.00	12100	20250217	-4.38	3605	20250204	220.94	12100	-4.38	20250217	3605	220.94	20250204	12100	-4.38	20250217	3605	220.94	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
80	20250217	101313	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11490	2090	2	22.23	173356872770	15187921	33.71	10720	12100	10700	12220	6580	9400	11414.13	0.51	0	94208	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4116	51.07	9.05	12	42.39	225.00	1269.00	12100	20250217	-5.04	3605	20250204	218.72	12100	-5.04	20250217	3605	218.72	20250204	12100	-5.04	20250217	3605	218.72	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
81	20250217	091316	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	11290	1890	2	20.11	80003940210	7185559	15.95	10720	11730	10700	12220	6580	9400	11133.99	0.51	0	-100847	10580	9990	9060	8470	7540	10285	8765	36	2820	100	6580	10	1	35826000	4045	50.18	8.90	12	20.06	225.00	1269.00	11730	20250217	-3.75	3605	20250204	213.18	11730	-3.75	20250217	3605	213.18	20250204	11730	-3.75	20250217	3605	213.18	20250204	0.00	N	452450	100	35 억		183228	N	N	0	N	00	N
82	20250214	161307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9400	1260	2	15.48	388899224370	43469341	308.98	8260	9650	8130	10580	5700	8140	8942.73	0.10	0	170153	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	3368	41.78	7.41	12	121.33	225.00	1269.00	9660	20250211	-2.69	3605	20250204	160.75	9660	-2.69	20250211	3605	160.75	20250204	9660	-2.69	20250211	3605	160.75	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
83	20250214	151307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9210	1070	2	13.14	365181396240	40932933	290.95	8260	9650	8130	10580	5700	8140	8921.88	0.10	0	139864	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	3300	40.93	7.26	12	114.25	225.00	1269.00	9660	20250211	-4.66	3605	20250204	155.48	9660	-4.66	20250211	3605	155.48	20250204	9660	-4.66	20250211	3605	155.48	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
84	20250214	141307	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8750	610	2	7.49	253967446480	28792459	204.65	8260	9470	8130	10580	5700	8140	8821.14	0.10	0	-17687	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	3135	38.89	6.90	12	80.37	225.00	1269.00	9660	20250211	-9.42	3605	20250204	142.72	9660	-9.42	20250211	3605	142.72	20250204	9660	-9.42	20250211	3605	142.72	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
85	20250214	131310	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8170	30	2	0.37	114018354840	13173563	93.64	8260	9200	8130	10580	5700	8140	8655.95	0.10	0	6402	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	2927	36.31	6.44	12	36.77	225.00	1269.00	9660	20250211	-15.42	3605	20250204	126.63	9660	-15.42	20250211	3605	126.63	20250204	9660	-15.42	20250211	3605	126.63	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
86	20250214	121306	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8290	150	2	1.84	110072127600	12692485	90.22	8260	9200	8220	10580	5700	8140	8673.15	0.10	0	234	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	2970	36.84	6.53	12	35.43	225.00	1269.00	9660	20250211	-14.18	3605	20250204	129.96	9660	-14.18	20250211	3605	129.96	20250204	9660	-14.18	20250211	3605	129.96	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
87	20250214	111302	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8310	170	2	2.09	105189961910	12103145	86.03	8260	9200	8250	10580	5700	8140	8692.13	0.10	0	-23331	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	2977	36.93	6.55	12	33.78	225.00	1269.00	9660	20250211	-13.98	3605	20250204	130.51	9660	-13.98	20250211	3605	130.51	20250204	9660	-13.98	20250211	3605	130.51	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
88	20250214	101303	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8510	370	2	4.55	95896068140	10998685	78.18	8260	9200	8250	10580	5700	8140	8720.02	0.10	0	-8733	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	3049	37.82	6.71	12	30.70	225.00	1269.00	9660	20250211	-11.90	3605	20250204	136.06	9660	-11.90	20250211	3605	136.06	20250204	9660	-11.90	20250211	3605	136.06	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
89	20250214	091309	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8440	300	2	3.69	19976796380	2354522	16.74	8260	8750	8250	10580	5700	8140	8487.68	0.10	0	-2143	9360	8750	8240	7630	7120	8700	7580	36	2440	100	5690	10	1	35826000	3024	37.51	6.65	12	6.57	225.00	1269.00	9660	20250211	-12.63	3605	20250204	134.12	9660	-12.63	20250211	3605	134.12	20250204	9660	-12.63	20250211	3605	134.12	20250204	0.00	N	452450	100	35 억		35225	N	N	0	N	00	N
90	20250213	161256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8140	0	3	0.00	115421689550	13899968	89.42	8140	8850	7730	10580	5700	8140	8304.07	0.22	0	-42343	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2916	36.18	6.41	12	38.80	225.00	1269.00	9660	20250211	-15.73	3605	20250204	125.80	9660	-15.73	20250211	3605	125.80	20250204	9660	-15.73	20250211	3605	125.80	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
91	20250213	151258	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8160	20	2	0.25	112873679360	13587547	87.41	8140	8850	7730	10580	5700	8140	8307.21	0.22	0	-40644	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2923	36.27	6.43	12	37.93	225.00	1269.00	9660	20250211	-15.53	3605	20250204	126.35	9660	-15.53	20250211	3605	126.35	20250204	9660	-15.53	20250211	3605	126.35	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
92	20250213	141253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8150	10	2	0.12	106958216460	12862487	82.75	8140	8850	7730	10580	5700	8140	8315.59	0.22	0	-69982	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2920	36.22	6.42	12	35.90	225.00	1269.00	9660	20250211	-15.63	3605	20250204	126.07	9660	-15.63	20250211	3605	126.07	20250204	9660	-15.63	20250211	3605	126.07	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
93	20250213	131255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8030	-110	5	-1.35	100296942960	12040908	77.46	8140	8850	7730	10580	5700	8140	8329.77	0.22	0	-30743	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2877	35.69	6.33	12	33.61	225.00	1269.00	9660	20250211	-16.87	3605	20250204	122.75	9660	-16.87	20250211	3605	122.75	20250204	9660	-16.87	20250211	3605	122.75	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
94	20250213	121254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8050	-90	5	-1.11	97475187570	11690112	75.20	8140	8850	7730	10580	5700	8140	8338.35	0.22	0	-23392	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2884	35.78	6.34	12	32.63	225.00	1269.00	9660	20250211	-16.67	3605	20250204	123.30	9660	-16.67	20250211	3605	123.30	20250204	9660	-16.67	20250211	3605	123.30	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
95	20250213	111253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8140	0	3	0.00	93015827640	11138102	71.65	8140	8850	7730	10580	5700	8140	8351.24	0.22	0	-27725	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2916	36.18	6.41	12	31.09	225.00	1269.00	9660	20250211	-15.73	3605	20250204	125.80	9660	-15.73	20250211	3605	125.80	20250204	9660	-15.73	20250211	3605	125.80	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
96	20250213	101254	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8590	450	2	5.53	46360691700	5613854	36.11	8140	8630	7730	10580	5700	8140	8258.38	0.22	0	-3359	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	3077	38.18	6.77	12	15.67	225.00	1269.00	9660	20250211	-11.08	3605	20250204	138.28	9660	-11.08	20250211	3605	138.28	20250204	9660	-11.08	20250211	3605	138.28	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
97	20250213	091247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8040	-100	5	-1.23	6913718040	853700	5.49	8140	8250	7950	10580	5700	8140	8098.27	0.22	0	65179	9106	8622	8056	7572	7006	8865	7815	36	2440	100	5690	10	1	35826000	2880	35.73	6.34	12	2.38	225.00	1269.00	9660	20250211	-16.77	3605	20250204	123.02	9660	-16.77	20250211	3605	123.02	20250204	9660	-16.77	20250211	3605	123.02	20250204	0.00	N	452450	100	35 억		78387	N	N	0	N	00	N
98	20250212	161245	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8140	0	3	0.00	122919304880	15224070	57.05	8070	8540	7490	10580	5700	8140	8073.65	0.88	0	-236252	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2916	36.18	6.41	12	42.49	225.00	1269.00	9660	20250211	-15.73	3605	20250204	125.80	9660	-15.73	20250211	3605	125.80	20250204	9660	-15.73	20250211	3605	125.80	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
99	20250212	151243	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8140	0	3	0.00	119510903950	14805525	55.48	8070	8540	7490	10580	5700	8140	8072.01	0.88	0	-234503	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2916	36.18	6.41	12	41.33	225.00	1269.00	9660	20250211	-15.73	3605	20250204	125.80	9660	-15.73	20250211	3605	125.80	20250204	9660	-15.73	20250211	3605	125.80	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
100	20250212	141245	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8090	-50	5	-0.61	112259330760	13912024	52.13	8070	8540	7490	10580	5700	8140	8069.19	0.88	0	-282009	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2898	35.96	6.38	12	38.83	225.00	1269.00	9660	20250211	-16.25	3605	20250204	124.41	9660	-16.25	20250211	3605	124.41	20250204	9660	-16.25	20250211	3605	124.41	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
101	20250212	131248	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8150	10	2	0.12	108679395620	13469789	50.48	8070	8540	7490	10580	5700	8140	8068.34	0.88	0	-260591	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2920	36.22	6.42	12	37.60	225.00	1269.00	9660	20250211	-15.63	3605	20250204	126.07	9660	-15.63	20250211	3605	126.07	20250204	9660	-15.63	20250211	3605	126.07	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
102	20250212	121244	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8110	-30	5	-0.37	101444286710	12579037	47.14	8070	8540	7490	10580	5700	8140	8064.50	0.88	0	-264884	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2905	36.04	6.39	12	35.11	225.00	1269.00	9660	20250211	-16.05	3605	20250204	124.97	9660	-16.05	20250211	3605	124.97	20250204	9660	-16.05	20250211	3605	124.97	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
103	20250212	111242	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	8250	110	2	1.35	74407009350	9309385	34.89	8070	8290	7490	10580	5700	8140	7992.56	0.88	0	-250159	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2956	36.67	6.50	12	25.98	225.00	1269.00	9660	20250211	-14.60	3605	20250204	128.85	9660	-14.60	20250211	3605	128.85	20250204	9660	-14.60	20250211	3605	128.85	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
104	20250212	101237	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7680	-460	5	-5.65	36217989010	4539533	17.01	8070	8230	7620	10580	5700	8140	7978.07	0.88	0	-124298	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2751	34.13	6.05	12	12.67	225.00	1269.00	9660	20250211	-20.50	3605	20250204	113.04	9660	-20.50	20250211	3605	113.04	20250204	9660	-20.50	20250211	3605	113.04	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
105	20250212	091148	54	100.00	KOSDAQ		기계·장비	N	N	N	N		N	7830	-310	5	-3.81	10502600560	1316509	4.93	8070	8220	7790	10580	5700	8140	7976.62	0.88	0	37335	10353	9246	8553	7446	6753	8900	7100	36	2440	100	5690	10	1	35826000	2805	34.80	6.17	12	3.67	225.00	1269.00	9660	20250211	-18.94	3605	20250204	117.20	9660	-18.94	20250211	3605	117.20	20250204	9660	-18.94	20250211	3605	117.20	20250204	0.00	N	452450	100	35 억		316005	N	N	0	N	01	N
106	20250211	161247	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8140	500	2	6.54	232932833990	26502272	113.97	8920	9660	7860	9930	5350	7640	8790.70	0.61	0	153549	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	2916	36.18	6.41	12	73.97	225.00	1269.00	9660	20250211	-15.73	3605	20250204	125.80	9660	-15.73	20250211	3605	125.80	20250204	9660	-15.73	20250211	3605	125.80	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
107	20250211	151249	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7970	330	2	4.32	229034896860	26019656	111.89	8920	9660	7860	9930	5350	7640	8802.38	0.61	0	153570	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	2855	35.42	6.28	12	72.63	225.00	1269.00	9660	20250211	-17.49	3605	20250204	121.08	9660	-17.49	20250211	3605	121.08	20250204	9660	-17.49	20250211	3605	121.08	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
108	20250211	141247	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8170	530	2	6.94	216117036820	24406374	104.95	8920	9660	8040	9930	5350	7640	8854.94	0.61	0	20046	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	2927	36.31	6.44	12	68.12	225.00	1269.00	9660	20250211	-15.42	3605	20250204	126.63	9660	-15.42	20250211	3605	126.63	20250204	9660	-15.42	20250211	3605	126.63	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
109	20250211	131248	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8370	730	2	9.55	204727412090	23015114	98.97	8920	9660	8110	9930	5350	7640	8895.35	0.61	0	-20156	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	2999	37.20	6.60	12	64.24	225.00	1269.00	9660	20250211	-13.35	3605	20250204	132.18	9660	-13.35	20250211	3605	132.18	20250204	9660	-13.35	20250211	3605	132.18	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
110	20250211	121246	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8230	590	2	7.72	187181109470	20891693	89.84	8920	9660	8190	9930	5350	7640	8959.60	0.61	0	-3666	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	2948	36.58	6.49	12	58.31	225.00	1269.00	9660	20250211	-14.80	3605	20250204	128.29	9660	-14.80	20250211	3605	128.29	20250204	9660	-14.80	20250211	3605	128.29	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
111	20250211	111247	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8780	1140	2	14.92	162840016160	18048148	77.61	8920	9660	8520	9930	5350	7640	9022.53	0.61	0	161860	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	3146	39.02	6.92	12	50.38	225.00	1269.00	9660	20250211	-9.11	3605	20250204	143.55	9660	-9.11	20250211	3605	143.55	20250204	9660	-9.11	20250211	3605	143.55	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
112	20250211	101245	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8910	1270	2	16.62	139563292820	15379811	66.14	8920	9660	8660	9930	5350	7640	9074.45	0.61	0	83338	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	3192	39.60	7.02	12	42.93	225.00	1269.00	9660	20250211	-7.76	3605	20250204	147.16	9660	-7.76	20250211	3605	147.16	20250204	9660	-7.76	20250211	3605	147.16	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
113	20250211	091253	54	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	8870	1230	2	16.10	48129005580	5375676	23.12	8920	9260	8660	9930	5350	7640	8953.11	0.61	0	-43357	8460	8050	7230	6820	6000	8255	7025	36	2290	100	5340	10	1	35826000	3178	39.42	6.99	12	15.00	225.00	1269.00	9260	20250211	-4.21	3605	20250204	146.05	9260	-4.21	20250211	3605	146.05	20250204	9260	-4.21	20250211	3605	146.05	20250204	0.00	N	452450	100	35 억		219065	N	N	0	N	01	N
114	20250210	161239	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	162929229560	23233962	106.80	6500	7640	6410	7640	4120	5880	7012.52	0.11	0	110721	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.85	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
115	20250210	151239	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	162767292120	23212766	106.70	6500	7640	6410	7640	4120	5880	7011.97	0.11	0	124093	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.79	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
116	20250210	141237	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	162573518800	23187403	106.58	6500	7640	6410	7640	4120	5880	7011.29	0.11	0	124093	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.72	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
117	20250210	131241	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	162496813200	23177363	106.54	6500	7640	6410	7640	4120	5880	7011.01	0.11	0	124093	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.69	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
118	20250210	121234	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	162198769160	23138352	106.36	6500	7640	6410	7640	4120	5880	7009.95	0.11	0	124093	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.59	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
119	20250210	111230	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7640	1760	1	29.93	161419099520	23036301	105.89	6500	7640	6410	7640	4120	5880	7007.16	0.11	0	124093	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2737	33.96	6.02	12	64.30	225.00	1269.00	7640	20250210	0.00	3605	20250204	111.93	7640	0.00	20250210	3605	111.93	20250204	7640	0.00	20250210	3605	111.93	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
120	20250210	101229	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	7270	1390	2	23.64	131588022000	19026521	87.46	6500	7580	6410	7640	4120	5880	6916.03	0.11	0	43288	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2605	32.31	5.73	12	53.11	225.00	1269.00	7580	20250210	-4.09	3605	20250204	101.66	7580	-4.09	20250210	3605	101.66	20250204	7580	-4.09	20250210	3605	101.66	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
121	20250210	091229	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	6550	670	2	11.39	53312673290	8015646	36.84	6500	6950	6410	7640	4120	5880	6651.08	0.11	0	27562	6703	6291	5468	5056	4233	6497	5262	36	1760	100	4110	10	1	35826000	2347	29.11	5.16	12	22.37	225.00	1269.00	6950	20250210	-5.76	3605	20250204	81.69	6950	-5.76	20250210	3605	81.69	20250204	6950	-5.76	20250210	3605	81.69	20250204	0.00	N	452450	100	35 억		38566	N	N	0	N	00	N
122	20250207	161216	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117860385360	21753362	295.05	4690	5880	4645	5880	3175	4530	5418.02	0.05	0	20707	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.72	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
123	20250207	151217	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117836982960	21749382	295.00	4690	5880	4645	5880	3175	4530	5417.95	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.71	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
124	20250207	141217	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117772056000	21738340	294.85	4690	5880	4645	5880	3175	4530	5417.71	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.68	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
125	20250207	131215	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117695445480	21725311	294.67	4690	5880	4645	5880	3175	4530	5417.44	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.64	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
126	20250207	121214	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117579791760	21705642	294.41	4690	5880	4645	5880	3175	4530	5417.02	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.59	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
127	20250207	111211	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117456217680	21684626	294.12	4690	5880	4645	5880	3175	4530	5416.57	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.53	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
128	20250207	101216	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5880	1350	1	29.80	117089858400	21622320	293.28	4690	5880	4645	5880	3175	4530	5415.23	0.05	0	22411	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	2107	26.13	4.63	12	60.35	225.00	1269.00	5880	20250207	0.00	3605	20250204	63.11	5880	0.00	20250207	3605	63.11	20250204	5880	0.00	20250207	3605	63.11	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
129	20250207	091223	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N		N	5200	670	2	14.79	26911352350	5463709	74.11	4690	5220	4645	5880	3175	4530	4925.47	0.05	0	37367	4796	4662	4421	4287	4046	4730	4355	36	1350	100	3170	10	1	35826000	1863	23.11	4.10	12	15.25	225.00	1269.00	5220	20250207	-0.38	3605	20250204	44.24	5220	-0.38	20250207	3605	44.24	20250204	5220	-0.38	20250207	3605	44.24	20250204	0.00	N	452450	100	35 억		18027	N	N	0	N	00	N
130	20250206	161144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4530	140	2	3.19	28559502860	6526498	26.76	4390	4555	4180	5700	3075	4390	4372.77	0.03	0	10131	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1623	0.00	0.00	12	18.22	0.00	0.00	5190	20250204	-12.72	3605	20250204	25.66	5190	-12.72	20250204	3605	25.66	20250204	5190	-12.72	20250204	3605	25.66	20250204	0.00	N	452450	100	35 억		10000	N	Y	0	N	00	N
131	20250206	151151	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4505	115	2	2.62	24655412090	5662443	23.21	4390	4520	4180	5700	3075	4390	4354.16	0.03	0	12737	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1614	0.00	0.00	12	15.81	0.00	0.00	5190	20250204	-13.20	3605	20250204	24.97	5190	-13.20	20250204	3605	24.97	20250204	5190	-13.20	20250204	3605	24.97	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
132	20250206	141149	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4305	-85	5	-1.94	16046419725	3716381	15.24	4390	4450	4180	5700	3075	4390	4317.62	0.03	0	6991	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1542	0.00	0.00	12	10.37	0.00	0.00	5190	20250204	-17.05	3605	20250204	19.42	5190	-17.05	20250204	3605	19.42	20250204	5190	-17.05	20250204	3605	19.42	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
133	20250206	131146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4215	-175	5	-3.99	13331055415	3082171	12.64	4390	4450	4180	5700	3075	4390	4325.07	0.03	0	1230	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1510	0.00	0.00	12	8.60	0.00	0.00	5190	20250204	-18.79	3605	20250204	16.92	5190	-18.79	20250204	3605	16.92	20250204	5190	-18.79	20250204	3605	16.92	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
134	20250206	121143	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4225	-165	5	-3.76	12215569935	2817221	11.55	4390	4450	4180	5700	3075	4390	4335.90	0.03	0	5154	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1514	0.00	0.00	12	7.86	0.00	0.00	5190	20250204	-18.59	3605	20250204	17.20	5190	-18.59	20250204	3605	17.20	20250204	5190	-18.59	20250204	3605	17.20	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
135	20250206	111138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4330	-60	5	-1.37	9083863710	2081210	8.53	4390	4450	4305	5700	3075	4390	4364.62	0.03	0	380	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1551	0.00	0.00	12	5.81	0.00	0.00	5190	20250204	-16.57	3605	20250204	20.11	5190	-16.57	20250204	3605	20.11	20250204	5190	-16.57	20250204	3605	20.11	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
136	20250206	101138	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4330	-60	5	-1.37	7006718065	1602139	6.57	4390	4450	4305	5700	3075	4390	4373.28	0.03	0	754	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1551	0.00	0.00	12	4.47	0.00	0.00	5190	20250204	-16.57	3605	20250204	20.11	5190	-16.57	20250204	3605	20.11	20250204	5190	-16.57	20250204	3605	20.11	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N
137	20250206	091152	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	4325	-65	5	-1.48	2776086150	635402	2.60	4390	4450	4305	5700	3075	4390	4368.79	0.03	0	1947	5046	4717	4516	4187	3986	4617	4087	36	1310	100	3070	5	1	35826000	1549	0.00	0.00	12	1.77	0.00	0.00	5190	20250204	-16.67	3605	20250204	19.97	5190	-16.67	20250204	3605	19.97	20250204	5190	-16.67	20250204	3605	19.97	20250204	0.00	N	452450	100	35 억		10000	N	N	0	N	00	N