KissMeData/131760/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +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	20250328	160852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-29	5	-3.11	409223831	451736	79.71	934	934	896	1210	652	931	905.89	3.00	91162	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	392	14.09	1.07	12	1.04	64.00	841.00	1530	20250116	-41.05	637	20241209	41.60	1530	-41.05	20250116	896	0.67	20250328	1530	-41.05	20250116	637	41.60	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
3	20250328	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	901	-30	5	-3.22	403340811	445222	78.56	934	934	896	1210	652	931	905.93	3.00	90830	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	391	14.08	1.07	12	1.03	64.00	841.00	1530	20250116	-41.11	637	20241209	41.44	1530	-41.11	20250116	896	0.56	20250328	1530	-41.11	20250116	637	41.44	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
4	20250328	140858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	-28	5	-3.01	365045297	402695	71.06	934	934	896	1210	652	931	906.51	3.00	87442	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	392	14.11	1.07	12	0.93	64.00	841.00	1530	20250116	-40.98	637	20241209	41.76	1530	-40.98	20250116	896	0.78	20250328	1530	-40.98	20250116	637	41.76	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
5	20250328	130855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	908	-23	5	-2.47	350131264	386236	68.15	934	934	896	1210	652	931	906.52	3.00	89071	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	394	14.19	1.08	12	0.89	64.00	841.00	1530	20250116	-40.65	637	20241209	42.54	1530	-40.65	20250116	896	1.34	20250328	1530	-40.65	20250116	637	42.54	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
6	20250328	120854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	903	-28	5	-3.01	325105811	358437	63.25	934	934	896	1210	652	931	907.01	3.00	77907	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	392	14.11	1.07	12	0.83	64.00	841.00	1530	20250116	-40.98	637	20241209	41.76	1530	-40.98	20250116	896	0.78	20250328	1530	-40.98	20250116	637	41.76	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
7	20250328	110851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	907	-24	5	-2.58	260439357	286882	50.62	934	934	896	1210	652	931	907.83	3.00	65375	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	394	14.17	1.08	12	0.66	64.00	841.00	1530	20250116	-40.72	637	20241209	42.39	1530	-40.72	20250116	896	1.23	20250328	1530	-40.72	20250116	637	42.39	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
8	20250328	100857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	902	-29	5	-3.11	182743980	201034	35.47	934	934	896	1210	652	931	909.02	3.00	19192	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	392	14.09	1.07	12	0.46	64.00	841.00	1530	20250116	-41.05	637	20241209	41.60	1530	-41.05	20250116	896	0.67	20250328	1530	-41.05	20250116	637	41.60	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
9	20250328	090901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	915	-16	5	-1.72	28888522	31485	5.56	934	934	900	1210	652	931	917.53	3.00	-11879	973	951	939	917	905	946	912	218	279	500	670	1	1	43431583	397	14.30	1.09	12	0.07	64.00	841.00	1530	20250116	-40.20	637	20241209	43.64	1530	-40.20	20250116	900	1.67	20250328	1530	-40.20	20250116	637	43.64	20241209	0.07	N	131760	500	218 억	1302550	N	N	N	N
10	20250327	162056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	931	-30	5	-3.12	529815598	566474	174.08	961	961	927	1249	673	961	935.30	2.89	47853	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	404	14.55	1.11	12	1.30	64.00	841.00	1530	20250116	-39.15	637	20241209	46.15	1530	-39.15	20250116	927	0.43	20250327	1530	-39.15	20250116	637	46.15	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
11	20250327	150854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	929	-32	5	-3.33	512486884	547844	168.36	961	961	927	1249	673	961	935.46	2.89	50830	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	403	14.52	1.10	12	1.26	64.00	841.00	1530	20250116	-39.28	637	20241209	45.84	1530	-39.28	20250116	927	0.22	20250327	1530	-39.28	20250116	637	45.84	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
12	20250327	140853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	935	-26	5	-2.71	437641922	467413	143.64	961	961	929	1249	673	961	936.31	2.89	38371	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	406	14.61	1.11	12	1.08	64.00	841.00	1530	20250116	-38.89	637	20241209	46.78	1530	-38.89	20250116	929	0.65	20250327	1530	-38.89	20250116	637	46.78	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
13	20250327	130850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	945	-16	5	-1.66	417120391	445555	136.92	961	961	929	1249	673	961	936.18	2.89	45844	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	410	14.77	1.12	12	1.03	64.00	841.00	1530	20250116	-38.24	637	20241209	48.35	1530	-38.24	20250116	929	1.72	20250327	1530	-38.24	20250116	637	48.35	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
14	20250327	120858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	942	-19	5	-1.98	410027018	438034	134.61	961	961	929	1249	673	961	936.06	2.89	47393	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	409	14.72	1.12	12	1.01	64.00	841.00	1530	20250116	-38.43	637	20241209	47.88	1530	-38.43	20250116	929	1.40	20250327	1530	-38.43	20250116	637	47.88	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
15	20250327	110855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	937	-24	5	-2.50	353028547	377407	115.98	961	961	929	1249	673	961	935.41	2.89	57587	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	407	14.64	1.11	12	0.87	64.00	841.00	1530	20250116	-38.76	637	20241209	47.10	1530	-38.76	20250116	929	0.86	20250327	1530	-38.76	20250116	637	47.10	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
16	20250327	100850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	941	-20	5	-2.08	252709099	269791	82.91	961	961	930	1249	673	961	936.68	2.89	86719	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	409	14.70	1.12	12	0.62	64.00	841.00	1530	20250116	-38.50	637	20241209	47.72	1530	-38.50	20250116	930	1.18	20250327	1530	-38.50	20250116	637	47.72	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
17	20250327	090854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	954	-7	5	-0.73	36642420	38858	11.94	961	961	930	1249	673	961	942.98	2.89	4630	991	976	965	950	939	970	944	218	288	500	690	1	1	43431583	414	14.91	1.13	12	0.09	64.00	841.00	1530	20250116	-37.65	637	20241209	49.76	1530	-37.65	20250116	930	2.58	20250327	1530	-37.65	20250116	637	49.76	20241209	0.07	N	131760	500	218 억	1254697	N	N	N	N
18	20250326	160844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	961	-12	5	-1.23	310219874	322536	115.85	973	980	954	1264	682	973	961.82	2.84	10685	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	417	15.02	1.14	12	0.74	64.00	841.00	1530	20250116	-37.19	637	20241209	50.86	1530	-37.19	20250116	938	2.45	20250203	1530	-37.19	20250116	637	50.86	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
19	20250326	150847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	957	-16	5	-1.64	292862302	304404	109.34	973	980	954	1264	682	973	962.08	2.84	13180	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	416	14.95	1.14	12	0.70	64.00	841.00	1530	20250116	-37.45	637	20241209	50.24	1530	-37.45	20250116	938	2.03	20250203	1530	-37.45	20250116	637	50.24	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
20	20250326	140845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	958	-15	5	-1.54	262746981	272921	98.03	973	980	955	1264	682	973	962.72	2.84	5629	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	416	14.97	1.14	12	0.63	64.00	841.00	1530	20250116	-37.39	637	20241209	50.39	1530	-37.39	20250116	938	2.13	20250203	1530	-37.39	20250116	637	50.39	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
21	20250326	130846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	965	-8	5	-0.82	232204044	241152	86.62	973	980	955	1264	682	973	962.89	2.84	9281	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	419	15.08	1.15	12	0.56	64.00	841.00	1530	20250116	-36.93	637	20241209	51.49	1530	-36.93	20250116	938	2.88	20250203	1530	-36.93	20250116	637	51.49	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
22	20250326	120851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	962	-11	5	-1.13	212986990	221092	79.41	973	980	955	1264	682	973	963.34	2.84	7523	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	418	15.03	1.14	12	0.51	64.00	841.00	1530	20250116	-37.12	637	20241209	51.02	1530	-37.12	20250116	938	2.56	20250203	1530	-37.12	20250116	637	51.02	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
23	20250326	110847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	976	3	2	0.31	148071281	153516	55.14	973	980	955	1264	682	973	964.53	2.84	-16415	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	424	15.25	1.16	12	0.35	64.00	841.00	1530	20250116	-36.21	637	20241209	53.22	1530	-36.21	20250116	938	4.05	20250203	1530	-36.21	20250116	637	53.22	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
24	20250326	100848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	963	-10	5	-1.03	124162118	128862	46.29	973	980	955	1264	682	973	963.53	2.84	-17883	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	418	15.05	1.15	12	0.30	64.00	841.00	1530	20250116	-37.06	637	20241209	51.18	1530	-37.06	20250116	938	2.67	20250203	1530	-37.06	20250116	637	51.18	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
25	20250326	090847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	970	-3	5	-0.31	19550384	20158	7.24	973	980	966	1264	682	973	969.86	2.84	-3733	1029	1001	986	958	943	993	950	218	291	500	700	1	1	43431583	421	15.16	1.15	12	0.05	64.00	841.00	1530	20250116	-36.60	637	20241209	52.28	1530	-36.60	20250116	938	3.41	20250203	1530	-36.60	20250116	637	52.28	20241209	0.07	N	131760	500	218 억	1234304	N	N	N	N
26	20250325	160842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	973	1	2	0.10	272129318	276760	99.78	1014	1014	971	1263	681	972	983.28	2.90	-65968	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	423	-5.56	1.37	12	0.64	-175.00	709.00	1530	20250116	-36.41	637	20241209	52.75	1530	-36.41	20250116	938	3.73	20250203	1530	-36.41	20250116	637	52.75	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
27	20250325	150843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	972	0	3	0.00	265421876	269866	97.29	1014	1014	971	1263	681	972	983.53	2.90	-62987	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	422	-5.55	1.37	12	0.62	-175.00	709.00	1530	20250116	-36.47	637	20241209	52.59	1530	-36.47	20250116	938	3.62	20250203	1530	-36.47	20250116	637	52.59	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
28	20250325	140840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	974	2	2	0.21	243349671	247169	89.11	1014	1014	971	1263	681	972	984.55	2.90	-64332	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	423	-5.57	1.37	12	0.57	-175.00	709.00	1530	20250116	-36.34	637	20241209	52.90	1530	-36.34	20250116	938	3.84	20250203	1530	-36.34	20250116	637	52.90	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
29	20250325	130841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	977	5	2	0.51	209666353	212523	76.62	1014	1014	975	1263	681	972	986.56	2.90	-54022	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	424	-5.58	1.38	12	0.49	-175.00	709.00	1530	20250116	-36.14	637	20241209	53.38	1530	-36.14	20250116	938	4.16	20250203	1530	-36.14	20250116	637	53.38	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
30	20250325	120842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	978	6	2	0.62	179611962	181766	65.53	1014	1014	975	1263	681	972	988.15	2.90	-43505	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	425	-5.59	1.38	12	0.42	-175.00	709.00	1530	20250116	-36.08	637	20241209	53.53	1530	-36.08	20250116	938	4.26	20250203	1530	-36.08	20250116	637	53.53	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
31	20250325	110841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	978	6	2	0.62	154111811	155677	56.12	1014	1014	978	1263	681	972	989.95	2.90	-34618	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	425	-5.59	1.38	12	0.36	-175.00	709.00	1530	20250116	-36.08	637	20241209	53.53	1530	-36.08	20250116	938	4.26	20250203	1530	-36.08	20250116	637	53.53	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
32	20250325	100851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	986	14	2	1.44	120194672	121175	43.69	1014	1014	982	1263	681	972	991.91	2.90	-21979	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	428	-5.63	1.39	12	0.28	-175.00	709.00	1530	20250116	-35.56	637	20241209	54.79	1530	-35.56	20250116	938	5.12	20250203	1530	-35.56	20250116	637	54.79	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
33	20250325	090848	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	988	16	2	1.65	46723715	46849	16.89	1014	1014	985	1263	681	972	997.33	2.90	-21967	1008	989	975	956	942	999	966	218	291	500	690	1	1	43431583	429	-5.65	1.39	12	0.11	-175.00	709.00	1530	20250116	-35.42	637	20241209	55.10	1530	-35.42	20250116	938	5.33	20250203	1530	-35.42	20250116	637	55.10	20241209	0.14	N	131760	500	218 억	1259625	N	N	N	N
34	20250324	160839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	972	12	2	1.25	271091200	276822	47.17	961	994	961	1248	672	960	979.30	2.79	42730	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	422	-5.55	1.37	12	0.64	-175.00	709.00	1530	20250116	-36.47	637	20241209	52.59	1530	-36.47	20250116	938	3.62	20250203	1530	-36.47	20250116	637	52.59	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
35	20250324	150845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	982	22	2	2.29	252221592	257467	43.87	961	994	961	1248	672	960	979.63	2.79	39282	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	426	-5.61	1.39	12	0.59	-175.00	709.00	1530	20250116	-35.82	637	20241209	54.16	1530	-35.82	20250116	938	4.69	20250203	1530	-35.82	20250116	637	54.16	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
36	20250324	140846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	978	18	2	1.88	230020584	234837	40.02	961	994	961	1248	672	960	979.49	2.79	41312	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	425	-5.59	1.38	12	0.54	-175.00	709.00	1530	20250116	-36.08	637	20241209	53.53	1530	-36.08	20250116	938	4.26	20250203	1530	-36.08	20250116	637	53.53	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
37	20250324	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	982	22	2	2.29	187142598	190948	32.54	961	994	961	1248	672	960	980.07	2.79	21652	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	426	-5.61	1.39	12	0.44	-175.00	709.00	1530	20250116	-35.82	637	20241209	54.16	1530	-35.82	20250116	938	4.69	20250203	1530	-35.82	20250116	637	54.16	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
38	20250324	120844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	986	26	2	2.71	167131727	170574	29.07	961	994	961	1248	672	960	979.82	2.79	22999	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	428	-5.63	1.39	12	0.39	-175.00	709.00	1530	20250116	-35.56	637	20241209	54.79	1530	-35.56	20250116	938	5.12	20250203	1530	-35.56	20250116	637	54.79	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
39	20250324	110843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	993	33	2	3.44	132503137	135406	23.07	961	993	961	1248	672	960	978.56	2.79	14583	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	431	-5.67	1.40	12	0.31	-175.00	709.00	1530	20250116	-35.10	637	20241209	55.89	1530	-35.10	20250116	938	5.86	20250203	1530	-35.10	20250116	637	55.89	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
40	20250324	100840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	985	25	2	2.60	100203721	102737	17.51	961	986	961	1248	672	960	975.34	2.79	20068	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	428	-5.63	1.39	12	0.24	-175.00	709.00	1530	20250116	-35.62	637	20241209	54.63	1530	-35.62	20250116	938	5.01	20250203	1530	-35.62	20250116	637	54.63	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
41	20250324	090843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	973	13	2	1.35	41602182	42954	7.32	961	975	961	1248	672	960	968.53	2.79	16814	1028	994	977	943	926	985	934	218	288	500	690	1	1	43431583	423	-5.56	1.37	12	0.10	-175.00	709.00	1530	20250116	-36.41	637	20241209	52.75	1530	-36.41	20250116	938	3.73	20250203	1530	-36.41	20250116	637	52.75	20241209	0.15	N	131760	500	218 억	1213045	N	N	N	N
42	20250321	160858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	960	-45	5	-4.48	568300566	573537	68.20	1000	1011	960	1306	704	1005	990.87	2.62	-68171	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	417	-5.49	1.35	12	1.32	-175.00	709.00	1530	20250116	-37.25	637	20241209	50.71	1530	-37.25	20250116	938	2.35	20250203	1530	-37.25	20250116	637	50.71	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
43	20250321	150843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	985	-20	5	-1.99	433821066	435083	51.74	1000	1011	984	1306	704	1005	997.10	2.62	-69943	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	428	-5.63	1.39	12	1.00	-175.00	709.00	1530	20250116	-35.62	637	20241209	54.63	1530	-35.62	20250116	938	5.01	20250203	1530	-35.62	20250116	637	54.63	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
44	20250321	140843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	992	-13	5	-1.29	330460218	330550	39.31	1000	1011	990	1306	704	1005	999.73	2.62	-31861	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	431	-5.67	1.40	12	0.76	-175.00	709.00	1530	20250116	-35.16	637	20241209	55.73	1530	-35.16	20250116	938	5.76	20250203	1530	-35.16	20250116	637	55.73	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
45	20250321	130844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1002	-3	5	-0.30	235885076	235551	28.01	1000	1011	996	1306	704	1005	1001.42	2.62	14221	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	435	-5.73	1.41	12	0.54	-175.00	709.00	1530	20250116	-34.51	637	20241209	57.30	1530	-34.51	20250116	938	6.82	20250203	1530	-34.51	20250116	637	57.30	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
46	20250321	120844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1001	-4	5	-0.40	191636670	191304	22.75	1000	1011	996	1306	704	1005	1001.74	2.62	17500	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	435	-5.72	1.41	12	0.44	-175.00	709.00	1530	20250116	-34.58	637	20241209	57.14	1530	-34.58	20250116	938	6.72	20250203	1530	-34.58	20250116	637	57.14	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
47	20250321	110843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-2	5	-0.20	182343813	182034	21.65	1000	1011	996	1306	704	1005	1001.70	2.62	16957	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	436	-5.73	1.41	12	0.42	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
48	20250321	100845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1000	-5	5	-0.50	92139203	91969	10.94	1000	1011	996	1306	704	1005	1001.85	2.62	3566	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	434	-5.71	1.41	12	0.21	-175.00	709.00	1530	20250116	-34.64	637	20241209	56.99	1530	-34.64	20250116	938	6.61	20250203	1530	-34.64	20250116	637	56.99	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
49	20250321	090849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-2	5	-0.20	28693141	28626	3.40	1000	1011	996	1306	704	1005	1002.35	2.62	8773	1066	1035	1015	984	964	1025	974	218	301	500	720	1	1	43431583	436	-5.73	1.41	12	0.07	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.15	N	131760	500	218 억	1136942	N	N	N	N
50	20250320	161326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1005	-35	5	-3.37	846377624	836103	163.44	1030	1046	995	1352	728	1040	1012.29	2.95	-144446	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	436	-5.74	1.42	12	1.93	-175.00	709.00	1530	20250116	-34.31	637	20241209	57.77	1530	-34.31	20250116	938	7.14	20250203	1530	-34.31	20250116	637	57.77	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
51	20250320	150841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	997	-43	5	-4.13	801758377	791555	154.73	1030	1046	995	1352	728	1040	1012.89	2.95	-129405	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	433	-5.70	1.41	12	1.82	-175.00	709.00	1530	20250116	-34.84	637	20241209	56.51	1530	-34.84	20250116	938	6.29	20250203	1530	-34.84	20250116	637	56.51	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
52	20250320	140845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-37	5	-3.56	615994178	605943	118.45	1030	1046	1001	1352	728	1040	1016.59	2.95	-31070	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	436	-5.73	1.41	12	1.40	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
53	20250320	130844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1002	-38	5	-3.65	565707872	555809	108.65	1030	1046	1001	1352	728	1040	1017.81	2.95	-7174	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	435	-5.73	1.41	12	1.28	-175.00	709.00	1530	20250116	-34.51	637	20241209	57.30	1530	-34.51	20250116	938	6.82	20250203	1530	-34.51	20250116	637	57.30	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
54	20250320	120841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	-34	5	-3.27	486129182	476481	93.14	1030	1046	1005	1352	728	1040	1020.25	2.95	6154	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	437	-5.75	1.42	12	1.10	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
55	20250320	110842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1010	-30	5	-2.88	385166655	376331	73.56	1030	1046	1009	1352	728	1040	1023.48	2.95	14330	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	439	-5.77	1.42	12	0.87	-175.00	709.00	1530	20250116	-33.99	637	20241209	58.56	1530	-33.99	20250116	938	7.68	20250203	1530	-33.99	20250116	637	58.56	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
56	20250320	100840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1014	-26	5	-2.50	298627147	290889	56.86	1030	1046	1010	1352	728	1040	1026.60	2.95	29687	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	440	-5.79	1.43	12	0.67	-175.00	709.00	1530	20250116	-33.73	637	20241209	59.18	1530	-33.73	20250116	938	8.10	20250203	1530	-33.73	20250116	637	59.18	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
57	20250320	090844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1033	-7	5	-0.67	33889231	32840	6.42	1030	1046	1030	1352	728	1040	1031.95	2.95	2170	1090	1064	1047	1021	1004	1056	1013	218	312	500	740	1	1	43431583	449	-5.90	1.46	12	0.08	-175.00	709.00	1530	20250116	-32.48	637	20241209	62.17	1530	-32.48	20250116	938	10.13	20250203	1530	-32.48	20250116	637	62.17	20241209	0.14	N	131760	500	218 억	1281343	N	N	N	N
58	20250319	160838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1040	-17	5	-1.61	530067134	508969	88.80	1073	1073	1030	1374	740	1057	1041.45	2.91	-1092	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	452	-5.94	1.47	12	1.17	-175.00	709.00	1530	20250116	-32.03	637	20241209	63.27	1530	-32.03	20250116	938	10.87	20250203	1530	-32.03	20250116	637	63.27	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
59	20250319	150840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1041	-16	5	-1.51	517341595	496742	86.67	1073	1073	1030	1374	740	1057	1041.47	2.91	3698	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	452	-5.95	1.47	12	1.14	-175.00	709.00	1530	20250116	-31.96	637	20241209	63.42	1530	-31.96	20250116	938	10.98	20250203	1530	-31.96	20250116	637	63.42	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
60	20250319	140842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1042	-15	5	-1.42	461430187	443097	77.31	1073	1073	1030	1374	740	1057	1041.37	2.91	-3126	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	453	-5.95	1.47	12	1.02	-175.00	709.00	1530	20250116	-31.90	637	20241209	63.58	1530	-31.90	20250116	938	11.09	20250203	1530	-31.90	20250116	637	63.58	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
61	20250319	130839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1039	-18	5	-1.70	377555056	362632	63.27	1073	1073	1030	1374	740	1057	1041.15	2.91	-12541	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	451	-5.94	1.47	12	0.83	-175.00	709.00	1530	20250116	-32.09	637	20241209	63.11	1530	-32.09	20250116	938	10.77	20250203	1530	-32.09	20250116	637	63.11	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
62	20250319	120840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1040	-17	5	-1.61	344657846	330992	57.75	1073	1073	1030	1374	740	1057	1041.28	2.91	-8227	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	452	-5.94	1.47	12	0.76	-175.00	709.00	1530	20250116	-32.03	637	20241209	63.27	1530	-32.03	20250116	938	10.87	20250203	1530	-32.03	20250116	637	63.27	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
63	20250319	110839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1042	-15	5	-1.42	320157779	307427	53.64	1073	1073	1030	1374	740	1057	1041.41	2.91	-16272	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	453	-5.95	1.47	12	0.71	-175.00	709.00	1530	20250116	-31.90	637	20241209	63.58	1530	-31.90	20250116	938	11.09	20250203	1530	-31.90	20250116	637	63.58	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
64	20250319	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1032	-25	5	-2.37	256619872	246460	43.00	1073	1073	1030	1374	740	1057	1041.22	2.91	-26340	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	448	-5.90	1.46	12	0.57	-175.00	709.00	1530	20250116	-32.55	637	20241209	62.01	1530	-32.55	20250116	938	10.02	20250203	1530	-32.55	20250116	637	62.01	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
65	20250319	090843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1041	-16	5	-1.51	101799693	96813	16.89	1073	1073	1033	1374	740	1057	1051.50	2.91	-14801	1107	1082	1065	1040	1023	1073	1031	218	317	500	760	1	1	43431583	452	-5.95	1.47	12	0.22	-175.00	709.00	1530	20250116	-31.96	637	20241209	63.42	1530	-31.96	20250116	938	10.98	20250203	1530	-31.96	20250116	637	63.42	20241209	0.14	N	131760	500	218 억	1262426	N	N	N	N
66	20250318	160836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	-17	5	-1.58	606574942	570669	34.15	1075	1090	1048	1396	752	1074	1062.93	2.94	-17077	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	459	-6.04	1.49	12	1.31	-175.00	709.00	1530	20250116	-30.92	637	20241209	65.93	1530	-30.92	20250116	938	12.69	20250203	1530	-30.92	20250116	637	65.93	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
67	20250318	150840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1054	-20	5	-1.86	572105548	537997	32.20	1075	1090	1048	1396	752	1074	1063.40	2.94	-8861	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	458	-6.02	1.49	12	1.24	-175.00	709.00	1530	20250116	-31.11	637	20241209	65.46	1530	-31.11	20250116	938	12.37	20250203	1530	-31.11	20250116	637	65.46	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
68	20250318	140837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1055	-19	5	-1.77	513532651	482400	28.87	1075	1090	1048	1396	752	1074	1064.54	2.94	-1817	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	458	-6.03	1.49	12	1.11	-175.00	709.00	1530	20250116	-31.05	637	20241209	65.62	1530	-31.05	20250116	938	12.47	20250203	1530	-31.05	20250116	637	65.62	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
69	20250318	130836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1063	-11	5	-1.02	495468431	465300	27.85	1075	1090	1048	1396	752	1074	1064.84	2.94	-3851	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	462	-6.07	1.50	12	1.07	-175.00	709.00	1530	20250116	-30.52	637	20241209	66.88	1530	-30.52	20250116	938	13.33	20250203	1530	-30.52	20250116	637	66.88	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
70	20250318	120838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1057	-17	5	-1.58	451832765	424113	25.38	1075	1090	1048	1396	752	1074	1065.36	2.94	-18369	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	459	-6.04	1.49	12	0.98	-175.00	709.00	1530	20250116	-30.92	637	20241209	65.93	1530	-30.92	20250116	938	12.69	20250203	1530	-30.92	20250116	637	65.93	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
71	20250318	110835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1060	-14	5	-1.30	388105538	364271	21.80	1075	1090	1048	1396	752	1074	1065.43	2.94	-9425	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	460	-6.06	1.50	12	0.84	-175.00	709.00	1530	20250116	-30.72	637	20241209	66.41	1530	-30.72	20250116	938	13.01	20250203	1530	-30.72	20250116	637	66.41	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
72	20250318	100839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1064	-10	5	-0.93	254428152	237514	14.22	1075	1090	1061	1396	752	1074	1071.21	2.94	-26099	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	462	-6.08	1.50	12	0.55	-175.00	709.00	1530	20250116	-30.46	637	20241209	67.03	1530	-30.46	20250116	938	13.43	20250203	1530	-30.46	20250116	637	67.03	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
73	20250318	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1064	-10	5	-0.93	66556535	62203	3.72	1075	1080	1064	1396	752	1074	1069.99	2.94	-17121	1129	1101	1062	1034	995	1115	1048	218	322	500	770	1	1	43431583	462	-6.08	1.50	12	0.14	-175.00	709.00	1530	20250116	-30.46	637	20241209	67.03	1530	-30.46	20250116	938	13.43	20250203	1530	-30.46	20250116	637	67.03	20241209	0.14	N	131760	500	218 억	1278493	N	N	N	N
74	20250317	160834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1074	59	2	5.81	1765866800	1659713	336.83	1033	1090	1023	1319	711	1015	1064.06	2.65	126839	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	466	-6.14	1.51	12	3.82	-175.00	709.00	1530	20250116	-29.80	637	20241209	68.60	1530	-29.80	20250116	938	14.50	20250203	1530	-29.80	20250116	637	68.60	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
75	20250317	150834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1065	50	2	4.93	1724246937	1620816	328.94	1033	1090	1023	1319	711	1015	1063.93	2.65	121246	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	463	-6.09	1.50	12	3.73	-175.00	709.00	1530	20250116	-30.39	637	20241209	67.19	1530	-30.39	20250116	938	13.54	20250203	1530	-30.39	20250116	637	67.19	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
76	20250317	140835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1075	60	2	5.91	1630935500	1533004	311.12	1033	1090	1023	1319	711	1015	1064.01	2.65	106565	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	467	-6.14	1.52	12	3.53	-175.00	709.00	1530	20250116	-29.74	637	20241209	68.76	1530	-29.74	20250116	938	14.61	20250203	1530	-29.74	20250116	637	68.76	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
77	20250317	130835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	38	2	3.74	1525898435	1433609	290.95	1033	1090	1023	1319	711	1015	1064.51	2.65	91707	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	457	-6.02	1.49	12	3.30	-175.00	709.00	1530	20250116	-31.18	637	20241209	65.31	1530	-31.18	20250116	938	12.26	20250203	1530	-31.18	20250116	637	65.31	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
78	20250317	120834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1065	50	2	4.93	1365236780	1282312	260.24	1033	1090	1023	1319	711	1015	1064.82	2.65	133916	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	463	-6.09	1.50	12	2.95	-175.00	709.00	1530	20250116	-30.39	637	20241209	67.19	1530	-30.39	20250116	938	13.54	20250203	1530	-30.39	20250116	637	67.19	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
79	20250317	110835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1068	53	2	5.22	813998260	766228	155.50	1033	1079	1023	1319	711	1015	1062.59	2.65	153921	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	464	-6.10	1.51	12	1.76	-175.00	709.00	1530	20250116	-30.20	637	20241209	67.66	1530	-30.20	20250116	938	13.86	20250203	1530	-30.20	20250116	637	67.66	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
80	20250317	100834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1074	59	2	5.81	691361720	651326	132.18	1033	1079	1023	1319	711	1015	1061.76	2.65	129723	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	466	-6.14	1.51	12	1.50	-175.00	709.00	1530	20250116	-29.80	637	20241209	68.60	1530	-29.80	20250116	938	14.50	20250203	1530	-29.80	20250116	637	68.60	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
81	20250317	090836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1059	44	2	4.33	238271251	226721	46.01	1033	1079	1023	1319	711	1015	1051.59	2.65	23786	1055	1035	1015	995	975	1045	1005	218	304	500	730	1	1	43431583	460	-6.05	1.49	12	0.52	-175.00	709.00	1530	20250116	-30.78	637	20241209	66.25	1530	-30.78	20250116	938	12.90	20250203	1530	-30.78	20250116	637	66.25	20241209	0.14	N	131760	500	218 억	1150355	N	N	N	N
82	20250314	160831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1015	12	2	1.20	495330910	490520	12.67	995	1035	995	1303	703	1003	1009.80	2.45	85906	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	441	-5.80	1.43	12	1.13	-175.00	709.00	1530	20250116	-33.66	637	20241209	59.34	1530	-33.66	20250116	938	8.21	20250203	1530	-33.66	20250116	637	59.34	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
83	20250314	150837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1013	10	2	1.00	478749597	474182	12.25	995	1035	995	1303	703	1003	1009.63	2.45	85789	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	440	-5.79	1.43	12	1.09	-175.00	709.00	1530	20250116	-33.79	637	20241209	59.03	1530	-33.79	20250116	938	8.00	20250203	1530	-33.79	20250116	637	59.03	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
84	20250314	140832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	3	2	0.30	452563379	448243	11.58	995	1035	995	1303	703	1003	1009.64	2.45	74444	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	437	-5.75	1.42	12	1.03	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
85	20250314	130831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	3	2	0.30	412335615	408446	10.55	995	1035	995	1303	703	1003	1009.52	2.45	59371	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	437	-5.75	1.42	12	0.94	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
86	20250314	120834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	3	2	0.30	370029492	366366	9.46	995	1035	995	1303	703	1003	1010.00	2.45	50959	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	437	-5.75	1.42	12	0.84	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
87	20250314	110832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1010	7	2	0.70	336488434	333001	8.60	995	1035	995	1303	703	1003	1010.47	2.45	41985	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	439	-5.77	1.42	12	0.77	-175.00	709.00	1530	20250116	-33.99	637	20241209	58.56	1530	-33.99	20250116	938	7.68	20250203	1530	-33.99	20250116	637	58.56	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
88	20250314	100832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1015	12	2	1.20	264616982	261693	6.76	995	1035	995	1303	703	1003	1011.17	2.45	22482	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	441	-5.80	1.43	12	0.60	-175.00	709.00	1530	20250116	-33.66	637	20241209	59.34	1530	-33.66	20250116	938	8.21	20250203	1530	-33.66	20250116	637	59.34	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
89	20250314	090836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1027	24	2	2.39	79957093	79321	2.05	995	1027	995	1303	703	1003	1008.02	2.45	-18792	1152	1077	1037	962	922	1057	942	218	300	500	720	1	1	43431583	446	-5.87	1.45	12	0.18	-175.00	709.00	1530	20250116	-32.88	637	20241209	61.22	1530	-32.88	20250116	938	9.49	20250203	1530	-32.88	20250116	637	61.22	20241209	0.14	N	131760	500	218 억	1063481	N	N	N	N
90	20250313	160827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-3	5	-0.30	4041931236	3866958	1381.35	1038	1112	997	1307	705	1006	1045.29	2.23	56945	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	436	-5.73	1.41	12	8.90	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
91	20250313	150827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1007	1	2	0.10	3957157604	3782529	1351.19	1038	1112	997	1307	705	1006	1046.17	2.23	48561	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	437	-5.75	1.42	12	8.71	-175.00	709.00	1530	20250116	-34.18	637	20241209	58.08	1530	-34.18	20250116	938	7.36	20250203	1530	-34.18	20250116	637	58.08	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
92	20250313	140826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	0	3	0.00	3693574271	3520588	1257.62	1038	1112	997	1307	705	1006	1049.14	2.23	31196	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	437	-5.75	1.42	12	8.11	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
93	20250313	130827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1041	35	2	3.48	1662018271	1567103	559.80	1038	1093	1015	1307	705	1006	1060.57	2.23	64523	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	452	-5.95	1.47	12	3.61	-175.00	709.00	1530	20250116	-31.96	637	20241209	63.42	1530	-31.96	20250116	938	10.98	20250203	1530	-31.96	20250116	637	63.42	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
94	20250313	120827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1053	47	2	4.67	1454824530	1368780	488.95	1038	1093	1015	1307	705	1006	1062.86	2.23	63099	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	457	-6.02	1.49	12	3.15	-175.00	709.00	1530	20250116	-31.18	637	20241209	65.31	1530	-31.18	20250116	938	12.26	20250203	1530	-31.18	20250116	637	65.31	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
95	20250313	110828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1061	55	2	5.47	1185617600	1114490	398.12	1038	1093	1015	1307	705	1006	1063.82	2.23	55439	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	461	-6.06	1.50	12	2.57	-175.00	709.00	1530	20250116	-30.65	637	20241209	66.56	1530	-30.65	20250116	938	13.11	20250203	1530	-30.65	20250116	637	66.56	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
96	20250313	100826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1055	49	2	4.87	630679264	597367	213.39	1038	1075	1015	1307	705	1006	1055.77	2.23	27190	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	458	-6.03	1.49	12	1.38	-175.00	709.00	1530	20250116	-31.05	637	20241209	65.62	1530	-31.05	20250116	938	12.47	20250203	1530	-31.05	20250116	637	65.62	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
97	20250313	090828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1021	15	2	1.49	34123200	33289	11.89	1038	1038	1019	1307	705	1006	1025.06	2.23	-16073	1057	1031	1017	991	977	1024	984	218	301	500	720	1	1	43431583	443	-5.83	1.44	12	0.08	-175.00	709.00	1530	20250116	-33.27	637	20241209	60.28	1530	-33.27	20250116	938	8.85	20250203	1530	-33.27	20250116	637	60.28	20241209	0.14	N	131760	500	218 억	968864	N	N	N	N
98	20250312	160822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	2	2	0.20	279830603	275446	52.94	1007	1043	1003	1305	703	1004	1015.92	2.23	-930	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	437	-5.75	1.42	12	0.63	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
99	20250312	150823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1004	0	3	0.00	266793767	262473	50.45	1007	1043	1003	1305	703	1004	1016.46	2.23	2305	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	436	-5.74	1.42	12	0.60	-175.00	709.00	1530	20250116	-34.38	637	20241209	57.61	1530	-34.38	20250116	938	7.04	20250203	1530	-34.38	20250116	637	57.61	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
100	20250312	140822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1009	5	2	0.50	239958847	235753	45.31	1007	1043	1003	1305	703	1004	1017.84	2.23	4953	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	438	-5.77	1.42	12	0.54	-175.00	709.00	1530	20250116	-34.05	637	20241209	58.40	1530	-34.05	20250116	938	7.57	20250203	1530	-34.05	20250116	637	58.40	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
101	20250312	130821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1008	4	2	0.40	209596747	205591	39.51	1007	1043	1003	1305	703	1004	1019.48	2.23	6511	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	438	-5.76	1.42	12	0.47	-175.00	709.00	1530	20250116	-34.12	637	20241209	58.24	1530	-34.12	20250116	938	7.46	20250203	1530	-34.12	20250116	637	58.24	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
102	20250312	120824	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1012	8	2	0.80	188780561	184970	35.55	1007	1043	1003	1305	703	1004	1020.60	2.23	8332	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	440	-5.78	1.43	12	0.43	-175.00	709.00	1530	20250116	-33.86	637	20241209	58.87	1530	-33.86	20250116	938	7.89	20250203	1530	-33.86	20250116	637	58.87	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
103	20250312	110818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1015	11	2	1.10	165630704	162147	31.16	1007	1043	1003	1305	703	1004	1021.48	2.23	10588	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	441	-5.80	1.43	12	0.37	-175.00	709.00	1530	20250116	-33.66	637	20241209	59.34	1530	-33.66	20250116	938	8.21	20250203	1530	-33.66	20250116	637	59.34	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
104	20250312	100820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1023	19	2	1.89	123203943	120541	23.17	1007	1043	1003	1305	703	1004	1022.09	2.23	2797	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	444	-5.85	1.44	12	0.28	-175.00	709.00	1530	20250116	-33.14	637	20241209	60.60	1530	-33.14	20250116	938	9.06	20250203	1530	-33.14	20250116	637	60.60	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
105	20250312	090826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1013	9	2	0.90	25776421	25607	4.92	1007	1017	1003	1305	703	1004	1006.62	2.23	5717	1028	1016	998	986	968	1022	992	218	301	500	720	1	1	43431583	440	-5.79	1.43	12	0.06	-175.00	709.00	1530	20250116	-33.79	637	20241209	59.03	1530	-33.79	20250116	938	8.00	20250203	1530	-33.79	20250116	637	59.03	20241209	0.14	N	131760	500	218 억	968913	N	N	N	N
106	20250311	160815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1004	-18	5	-1.76	515705867	519118	136.34	982	1010	980	1328	716	1022	993.43	2.02	93907	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	436	-5.74	1.42	12	1.20	-175.00	709.00	1530	20250116	-34.38	637	20241209	57.61	1530	-34.38	20250116	938	7.04	20250203	1530	-34.38	20250116	637	57.61	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
107	20250311	150819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1005	-17	5	-1.66	508044592	511489	134.34	982	1010	980	1328	716	1022	993.27	2.02	93652	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	436	-5.74	1.42	12	1.18	-175.00	709.00	1530	20250116	-34.31	637	20241209	57.77	1530	-34.31	20250116	938	7.14	20250203	1530	-34.31	20250116	637	57.77	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
108	20250311	140819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-19	5	-1.86	482901556	486421	127.76	982	1010	980	1328	716	1022	992.76	2.02	89302	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	436	-5.73	1.41	12	1.12	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
109	20250311	130818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1006	-16	5	-1.57	454459883	458112	120.32	982	1010	980	1328	716	1022	992.03	2.02	76197	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	437	-5.75	1.42	12	1.05	-175.00	709.00	1530	20250116	-34.25	637	20241209	57.93	1530	-34.25	20250116	938	7.25	20250203	1530	-34.25	20250116	637	57.93	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
110	20250311	120817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1003	-19	5	-1.86	439965973	443664	116.53	982	1008	980	1328	716	1022	991.66	2.02	77024	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	436	-5.73	1.41	12	1.02	-175.00	709.00	1530	20250116	-34.44	637	20241209	57.46	1530	-34.44	20250116	938	6.93	20250203	1530	-34.44	20250116	637	57.46	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
111	20250311	110816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	998	-24	5	-2.35	402199146	406002	106.63	982	1005	980	1328	716	1022	990.63	2.02	51331	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	433	-5.70	1.41	12	0.93	-175.00	709.00	1530	20250116	-34.77	637	20241209	56.67	1530	-34.77	20250116	938	6.40	20250203	1530	-34.77	20250116	637	56.67	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
112	20250311	100819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	994	-28	5	-2.74	334270263	337567	88.66	982	1005	980	1328	716	1022	990.23	2.02	59760	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	432	-5.68	1.40	12	0.78	-175.00	709.00	1530	20250116	-35.03	637	20241209	56.04	1530	-35.03	20250116	938	5.97	20250203	1530	-35.03	20250116	637	56.04	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
113	20250311	090819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	989	-33	5	-3.23	157247187	159620	41.92	982	1000	980	1328	716	1022	985.13	2.02	34244	1050	1035	1018	1003	986	1043	1011	218	306	500	730	1	1	43431583	430	-5.65	1.39	12	0.37	-175.00	709.00	1530	20250116	-35.36	637	20241209	55.26	1530	-35.36	20250116	938	5.44	20250203	1530	-35.36	20250116	637	55.26	20241209	0.15	N	131760	500	218 억	876285	N	N	N	N
114	20250310	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	11	2	1.09	373429839	367283	52.96	1011	1033	1001	1314	708	1011	1016.74	1.88	61643	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	444	-5.84	1.44	12	0.85	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
115	20250310	150817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	11	2	1.09	353509056	347750	50.14	1011	1033	1001	1314	708	1011	1016.59	1.88	58878	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	444	-5.84	1.44	12	0.80	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
116	20250310	140815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1019	8	2	0.79	319810943	314666	45.37	1011	1033	1001	1314	708	1011	1016.38	1.88	59550	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	443	-5.82	1.44	12	0.72	-175.00	709.00	1530	20250116	-33.40	637	20241209	59.97	1530	-33.40	20250116	938	8.64	20250203	1530	-33.40	20250116	637	59.97	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
117	20250310	130814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1017	6	2	0.59	299168395	294376	42.45	1011	1033	1001	1314	708	1011	1016.32	1.88	54368	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	442	-5.81	1.43	12	0.68	-175.00	709.00	1530	20250116	-33.53	637	20241209	59.65	1530	-33.53	20250116	938	8.42	20250203	1530	-33.53	20250116	637	59.65	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
118	20250310	120812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	5	2	0.49	279962650	275461	39.72	1011	1033	1001	1314	708	1011	1016.38	1.88	53885	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	441	-5.81	1.43	12	0.63	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
119	20250310	110812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	11	2	1.09	220295570	216587	31.23	1011	1033	1001	1314	708	1011	1017.18	1.88	40772	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	444	-5.84	1.44	12	0.50	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
120	20250310	100812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1020	9	2	0.89	162505088	159897	23.06	1011	1033	1001	1314	708	1011	1016.38	1.88	27686	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	443	-5.83	1.44	12	0.37	-175.00	709.00	1530	20250116	-33.33	637	20241209	60.13	1530	-33.33	20250116	938	8.74	20250203	1530	-33.33	20250116	637	60.13	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
121	20250310	090813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1007	-4	5	-0.40	48477911	47924	6.91	1011	1025	1001	1314	708	1011	1011.58	1.88	-11118	1056	1033	1020	997	984	1027	991	218	303	500	720	1	1	43431583	437	-5.75	1.42	12	0.11	-175.00	709.00	1530	20250116	-34.18	637	20241209	58.08	1530	-34.18	20250116	938	7.36	20250203	1530	-34.18	20250116	637	58.08	20241209	0.14	N	131760	500	218 억	815214	N	N	N	N
122	20250307	160810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1011	-39	5	-3.71	699451224	687125	26.39	1030	1043	1007	1365	735	1050	1017.94	2.00	-53575	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	439	-5.78	1.43	12	1.58	-175.00	709.00	1530	20250116	-33.92	637	20241209	58.71	1530	-33.92	20250116	938	7.78	20250203	1530	-33.92	20250116	637	58.71	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
123	20250307	150814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1014	-36	5	-3.43	612728558	601294	23.09	1030	1043	1007	1365	735	1050	1019.02	2.00	-52695	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	440	-5.79	1.43	12	1.38	-175.00	709.00	1530	20250116	-33.73	637	20241209	59.18	1530	-33.73	20250116	938	8.10	20250203	1530	-33.73	20250116	637	59.18	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
124	20250307	140811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1012	-38	5	-3.62	564312336	553493	21.26	1030	1043	1007	1365	735	1050	1019.55	2.00	-46214	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	440	-5.78	1.43	12	1.27	-175.00	709.00	1530	20250116	-33.86	637	20241209	58.87	1530	-33.86	20250116	938	7.89	20250203	1530	-33.86	20250116	637	58.87	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
125	20250307	130813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	-34	5	-3.24	486662849	476899	18.31	1030	1043	1007	1365	735	1050	1020.47	2.00	-15194	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	441	-5.81	1.43	12	1.10	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
126	20250307	120813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1011	-39	5	-3.71	449613395	440368	16.91	1030	1043	1007	1365	735	1050	1020.99	2.00	-4452	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	439	-5.78	1.43	12	1.01	-175.00	709.00	1530	20250116	-33.92	637	20241209	58.71	1530	-33.92	20250116	938	7.78	20250203	1530	-33.92	20250116	637	58.71	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
127	20250307	110811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	-28	5	-2.67	360576910	352634	13.54	1030	1043	1007	1365	735	1050	1022.52	2.00	12864	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	444	-5.84	1.44	12	0.81	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
128	20250307	100809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	-28	5	-2.67	273206929	266799	10.25	1030	1043	1007	1365	735	1050	1024.02	2.00	15369	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	444	-5.84	1.44	12	0.61	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
129	20250307	090815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1039	-11	5	-1.05	69723274	67862	2.61	1030	1039	1007	1365	735	1050	1027.43	2.00	-832	1168	1108	1055	995	942	1139	1026	218	315	500	750	1	1	43431583	451	-5.94	1.47	12	0.16	-175.00	709.00	1530	20250116	-32.09	637	20241209	63.11	1530	-32.09	20250116	938	10.77	20250203	1530	-32.09	20250116	637	63.11	20241209	0.14	N	131760	500	218 억	868069	N	N	N	N
130	20250306	160808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1050	31	2	3.04	2757367281	2600871	413.86	1017	1115	1002	1324	714	1019	1060.18	2.13	-134610	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	456	-6.00	1.48	12	5.99	-175.00	709.00	1530	20250116	-31.37	637	20241209	64.84	1530	-31.37	20250116	938	11.94	20250203	1530	-31.37	20250116	637	64.84	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
131	20250306	150806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1048	29	2	2.85	2727022256	2571979	409.26	1017	1115	1002	1324	714	1019	1060.28	2.13	-130868	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	455	-5.99	1.48	12	5.92	-175.00	709.00	1530	20250116	-31.50	637	20241209	64.52	1530	-31.50	20250116	938	11.73	20250203	1530	-31.50	20250116	637	64.52	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
132	20250306	140806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1035	16	2	1.57	2495289171	2350433	374.01	1017	1115	1002	1324	714	1019	1061.63	2.13	-166716	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	450	-5.91	1.46	12	5.41	-175.00	709.00	1530	20250116	-32.35	637	20241209	62.48	1530	-32.35	20250116	938	10.34	20250203	1530	-32.35	20250116	637	62.48	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
133	20250306	130807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1027	8	2	0.79	2394380294	2252406	358.41	1017	1115	1002	1324	714	1019	1063.03	2.13	-168217	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	446	-5.87	1.45	12	5.19	-175.00	709.00	1530	20250116	-32.88	637	20241209	61.22	1530	-32.88	20250116	938	9.49	20250203	1530	-32.88	20250116	637	61.22	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
134	20250306	120806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1037	18	2	1.77	2312256183	2172730	345.73	1017	1115	1002	1324	714	1019	1064.22	2.13	-167323	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	450	-5.93	1.46	12	5.00	-175.00	709.00	1530	20250116	-32.22	637	20241209	62.79	1530	-32.22	20250116	938	10.55	20250203	1530	-32.22	20250116	637	62.79	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
135	20250306	110803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1058	39	2	3.83	2015244689	1887010	300.27	1017	1115	1002	1324	714	1019	1067.96	2.13	-153238	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	460	-6.05	1.49	12	4.34	-175.00	709.00	1530	20250116	-30.85	637	20241209	66.09	1530	-30.85	20250116	938	12.79	20250203	1530	-30.85	20250116	637	66.09	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
136	20250306	100805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1052	33	2	3.24	1123804795	1054711	167.83	1017	1115	1002	1324	714	1019	1065.51	2.13	-48347	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	457	-6.01	1.48	12	2.43	-175.00	709.00	1530	20250116	-31.24	637	20241209	65.15	1530	-31.24	20250116	938	12.15	20250203	1530	-31.24	20250116	637	65.15	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
137	20250306	090809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1012	-7	5	-0.69	87819779	86640	13.79	1017	1024	1005	1324	714	1019	1013.62	2.13	-17591	1095	1057	1031	993	967	1044	980	218	305	500	730	1	1	43431583	440	-5.78	1.43	12	0.20	-175.00	709.00	1530	20250116	-33.86	637	20241209	58.87	1530	-33.86	20250116	938	7.89	20250203	1530	-33.86	20250116	637	58.87	20241209	0.14	N	131760	500	218 억	924167	N	N	N	N
138	20250305	160758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1019	-4	5	-0.39	641908075	624844	98.86	1022	1069	1005	1329	717	1023	1027.32	2.11	8027	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	443	-5.82	1.44	12	1.44	-175.00	709.00	1530	20250116	-33.40	637	20241209	59.97	1530	-33.40	20250116	938	8.64	20250203	1530	-33.40	20250116	637	59.97	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
139	20250305	150801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1021	-2	5	-0.20	614509290	597996	94.61	1022	1069	1005	1329	717	1023	1027.61	2.11	12610	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	443	-5.83	1.44	12	1.38	-175.00	709.00	1530	20250116	-33.27	637	20241209	60.28	1530	-33.27	20250116	938	8.85	20250203	1530	-33.27	20250116	637	60.28	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
140	20250305	140800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	-7	5	-0.68	575634588	559801	88.57	1022	1069	1005	1329	717	1023	1028.28	2.11	12115	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	441	-5.81	1.43	12	1.29	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
141	20250305	130756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1012	-11	5	-1.08	518032927	502922	79.57	1022	1069	1005	1329	717	1023	1030.05	2.11	-165	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	440	-5.78	1.43	12	1.16	-175.00	709.00	1530	20250116	-33.86	637	20241209	58.87	1530	-33.86	20250116	938	7.89	20250203	1530	-33.86	20250116	637	58.87	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
142	20250305	120759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	-7	5	-0.68	441195844	426922	67.55	1022	1069	1010	1329	717	1023	1033.43	2.11	2068	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	441	-5.81	1.43	12	0.98	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
143	20250305	110754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1022	-1	5	-0.10	357265623	344265	54.47	1022	1069	1017	1329	717	1023	1037.76	2.11	9969	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	444	-5.84	1.44	12	0.79	-175.00	709.00	1530	20250116	-33.20	637	20241209	60.44	1530	-33.20	20250116	938	8.96	20250203	1530	-33.20	20250116	637	60.44	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
144	20250305	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1033	10	2	0.98	261412255	251103	39.73	1022	1069	1017	1329	717	1023	1041.06	2.11	12451	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	449	-5.90	1.46	12	0.58	-175.00	709.00	1530	20250116	-32.48	637	20241209	62.17	1530	-32.48	20250116	938	10.13	20250203	1530	-32.48	20250116	637	62.17	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
145	20250305	090757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1019	-4	5	-0.39	22086881	21586	3.42	1022	1028	1017	1329	717	1023	1023.20	2.11	4271	1078	1050	1022	994	966	1064	1008	218	306	500	730	1	1	43431583	443	-5.82	1.44	12	0.05	-175.00	709.00	1530	20250116	-33.40	637	20241209	59.97	1530	-33.40	20250116	938	8.64	20250203	1530	-33.40	20250116	637	59.97	20241209	0.15	N	131760	500	218 억	916626	N	N	N	N
146	20250304	160750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1023	23	2	2.30	649013765	630934	119.37	998	1050	994	1300	700	1000	1028.69	2.29	-76027	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	444	-5.85	1.44	12	1.45	-175.00	709.00	1530	20250116	-33.14	637	20241209	60.60	1530	-33.14	20250116	938	9.06	20250203	1530	-33.14	20250116	637	60.60	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
147	20250304	150745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1016	16	2	1.60	605629505	588426	111.33	998	1050	994	1300	700	1000	1029.24	2.29	-79716	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	441	-5.81	1.43	12	1.35	-175.00	709.00	1530	20250116	-33.59	637	20241209	59.50	1530	-33.59	20250116	938	8.32	20250203	1530	-33.59	20250116	637	59.50	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
148	20250304	140750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1031	31	2	3.10	509527123	494352	93.53	998	1050	994	1300	700	1000	1030.70	2.29	-61621	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	448	-5.89	1.45	12	1.14	-175.00	709.00	1530	20250116	-32.61	637	20241209	61.85	1530	-32.61	20250116	938	9.91	20250203	1530	-32.61	20250116	637	61.85	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
149	20250304	130747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1030	30	2	3.00	439645548	426746	80.74	998	1050	994	1300	700	1000	1030.23	2.29	-49479	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	447	-5.89	1.45	12	0.98	-175.00	709.00	1530	20250116	-32.68	637	20241209	61.70	1530	-32.68	20250116	938	9.81	20250203	1530	-32.68	20250116	637	61.70	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
150	20250304	120746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1037	37	2	3.70	379599934	368484	69.71	998	1050	994	1300	700	1000	1030.17	2.29	-26703	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	450	-5.93	1.46	12	0.85	-175.00	709.00	1530	20250116	-32.22	637	20241209	62.79	1530	-32.22	20250116	938	10.55	20250203	1530	-32.22	20250116	637	62.79	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
151	20250304	110748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1035	35	2	3.50	277455113	270417	51.16	998	1050	994	1300	700	1000	1026.03	2.29	-19556	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	450	-5.91	1.46	12	0.62	-175.00	709.00	1530	20250116	-32.35	637	20241209	62.48	1530	-32.35	20250116	938	10.34	20250203	1530	-32.35	20250116	637	62.48	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
152	20250304	100744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1028	28	2	2.80	209258048	204027	38.60	998	1050	994	1300	700	1000	1025.64	2.29	-20040	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	446	-5.87	1.45	12	0.47	-175.00	709.00	1530	20250116	-32.81	637	20241209	61.38	1530	-32.81	20250116	938	9.59	20250203	1530	-32.81	20250116	637	61.38	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N
153	20250304	090742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1010	10	2	1.00	42633026	42632	8.07	998	1010	994	1300	700	1000	1000.02	2.29	18070	1022	1010	1003	991	984	1017	998	218	300	500	720	1	1	43431583	439	-5.77	1.42	12	0.10	-175.00	709.00	1530	20250116	-33.99	637	20241209	58.56	1530	-33.99	20250116	938	7.68	20250203	1530	-33.99	20250116	637	58.56	20241209	0.15	N	131760	500	218 억	993253	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History