KissMeData/254120/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

64 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	161057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-67	5	-4.06	157818829	98387	121.67	1632	1644	1583	2145	1155	1650	1604.15	0.64	-16935	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	487	36.81	1.69	12	0.32	43.00	939.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
3	20250328	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-67	5	-4.06	147111309	91629	113.31	1632	1644	1583	2145	1155	1650	1605.51	0.64	-15787	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	487	36.81	1.69	12	0.30	43.00	939.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
4	20250328	141103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	-65	5	-3.94	130840787	81364	100.62	1632	1644	1583	2145	1155	1650	1608.09	0.64	-14141	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	487	36.86	1.69	12	0.26	43.00	939.00	2980	20240613	-46.81	1150	20241209	37.83	2165	-26.79	20250213	1253	26.50	20250102	2980	-46.81	20240613	1150	37.83	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
5	20250328	131059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	-49	5	-2.97	99874413	61889	76.54	1632	1644	1594	2145	1155	1650	1613.77	0.64	-8764	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	492	37.23	1.71	12	0.20	43.00	939.00	2980	20240613	-46.28	1150	20241209	39.22	2165	-26.05	20250213	1253	27.77	20250102	2980	-46.28	20240613	1150	39.22	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
6	20250328	121100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1598	-52	5	-3.15	88625026	54848	67.83	1632	1644	1598	2145	1155	1650	1615.83	0.64	-9001	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	491	37.16	1.70	12	0.18	43.00	939.00	2980	20240613	-46.38	1150	20241209	38.96	2165	-26.19	20250213	1253	27.53	20250102	2980	-46.38	20240613	1150	38.96	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
7	20250328	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1617	-33	5	-2.00	41752688	25732	31.82	1632	1644	1612	2145	1155	1650	1622.60	0.64	-3879	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	497	37.60	1.72	12	0.08	43.00	939.00	2980	20240613	-45.74	1150	20241209	40.61	2165	-25.31	20250213	1253	29.05	20250102	2980	-45.74	20240613	1150	40.61	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
8	20250328	101103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1617	-33	5	-2.00	28975314	17826	22.04	1632	1644	1612	2145	1155	1650	1625.45	0.64	-6150	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	497	37.60	1.72	12	0.06	43.00	939.00	2980	20240613	-45.74	1150	20241209	40.61	2165	-25.31	20250213	1253	29.05	20250102	2980	-45.74	20240613	1150	40.61	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
9	20250328	091109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	-37	5	-2.24	13060880	8024	9.92	1632	1634	1612	2145	1155	1650	1627.73	0.64	-3912	1708	1679	1649	1620	1590	1693	1634	31	495	100	1150	1	1	30754270	496	37.51	1.72	12	0.03	43.00	939.00	2980	20240613	-45.87	1150	20241209	40.26	2165	-25.50	20250213	1253	28.73	20250102	2980	-45.87	20240613	1150	40.26	20241209	0.60	N	254120	100	30 억	197688	N	N	N	N
10	20250327	162416	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-12	5	-0.72	130651185	79322	45.67	1622	1678	1619	2160	1164	1662	1647.09	0.65	-2664	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	507	38.37	1.76	12	0.26	43.00	939.00	2980	20240613	-44.63	1150	20241209	43.48	2165	-23.79	20250213	1253	31.68	20250102	2980	-44.63	20240613	1150	43.48	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
11	20250327	151059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1650	-12	5	-0.72	127522480	77424	44.58	1622	1678	1619	2160	1164	1662	1647.07	0.65	-2571	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	507	38.37	1.76	12	0.25	43.00	939.00	2980	20240613	-44.63	1150	20241209	43.48	2165	-23.79	20250213	1253	31.68	20250102	2980	-44.63	20240613	1150	43.48	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
12	20250327	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	0	3	0.00	107264598	65156	37.51	1622	1678	1619	2160	1164	1662	1646.27	0.65	94	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	511	38.65	1.77	12	0.21	43.00	939.00	2980	20240613	-44.23	1150	20241209	44.52	2165	-23.23	20250213	1253	32.64	20250102	2980	-44.23	20240613	1150	44.52	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
13	20250327	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	0	3	0.00	100401664	61008	35.12	1622	1678	1619	2160	1164	1662	1645.71	0.65	543	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	511	38.65	1.77	12	0.20	43.00	939.00	2980	20240613	-44.23	1150	20241209	44.52	2165	-23.23	20250213	1253	32.64	20250102	2980	-44.23	20240613	1150	44.52	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
14	20250327	121104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1664	2	2	0.12	90131309	54819	31.56	1622	1678	1619	2160	1164	1662	1644.16	0.65	701	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	512	38.70	1.77	12	0.18	43.00	939.00	2980	20240613	-44.16	1150	20241209	44.70	2165	-23.14	20250213	1253	32.80	20250102	2980	-44.16	20240613	1150	44.70	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
15	20250327	111059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1652	-10	5	-0.60	72295160	44114	25.40	1622	1661	1619	2160	1164	1662	1638.83	0.65	-329	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	508	38.42	1.76	12	0.14	43.00	939.00	2980	20240613	-44.56	1150	20241209	43.65	2165	-23.70	20250213	1253	31.84	20250102	2980	-44.56	20240613	1150	43.65	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
16	20250327	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1643	-19	5	-1.14	33720518	20690	11.91	1622	1651	1619	2160	1164	1662	1629.80	0.65	1551	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	505	38.21	1.75	12	0.07	43.00	939.00	2980	20240613	-44.87	1150	20241209	42.87	2165	-24.11	20250213	1253	31.13	20250102	2980	-44.87	20240613	1150	42.87	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
17	20250327	091059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1628	-34	5	-2.05	17587195	10828	6.23	1622	1639	1619	2160	1164	1662	1624.23	0.65	2226	1708	1684	1652	1628	1596	1669	1613	31	498	100	1160	1	1	30754270	501	37.86	1.73	12	0.04	43.00	939.00	2980	20240613	-45.37	1150	20241209	41.57	2165	-24.80	20250213	1253	29.93	20250102	2980	-45.37	20240613	1150	41.57	20241209	0.60	N	254120	100	30 억	200353	N	N	N	N
18	20250326	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1662	-7	5	-0.42	286052146	172868	82.16	1675	1676	1620	2165	1169	1669	1654.74	0.69	-18829	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	511	38.65	1.77	12	0.56	43.00	939.00	2980	20240613	-44.23	1150	20241209	44.52	2165	-23.23	20250213	1253	32.64	20250102	2980	-44.23	20240613	1150	44.52	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
19	20250326	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	-1	5	-0.06	276572628	167168	79.45	1675	1676	1620	2165	1169	1669	1654.46	0.69	-16133	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	513	38.79	1.78	12	0.54	43.00	939.00	2980	20240613	-44.03	1150	20241209	45.04	2165	-22.96	20250213	1253	33.12	20250102	2980	-44.03	20240613	1150	45.04	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
20	20250326	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1657	-12	5	-0.72	245925544	148785	70.72	1675	1676	1620	2165	1169	1669	1652.89	0.69	-14452	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	510	38.53	1.76	12	0.48	43.00	939.00	2980	20240613	-44.40	1150	20241209	44.09	2165	-23.46	20250213	1253	32.24	20250102	2980	-44.40	20240613	1150	44.09	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
21	20250326	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1670	1	2	0.06	196172193	118787	56.46	1675	1676	1620	2165	1169	1669	1651.46	0.69	-9827	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	514	38.84	1.78	12	0.39	43.00	939.00	2980	20240613	-43.96	1150	20241209	45.22	2165	-22.86	20250213	1253	33.28	20250102	2980	-43.96	20240613	1150	45.22	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
22	20250326	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1659	-10	5	-0.60	149338534	90645	43.08	1675	1676	1620	2165	1169	1669	1647.51	0.69	-354	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	510	38.58	1.77	12	0.29	43.00	939.00	2980	20240613	-44.33	1150	20241209	44.26	2165	-23.37	20250213	1253	32.40	20250102	2980	-44.33	20240613	1150	44.26	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
23	20250326	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1634	-35	5	-2.10	119838073	72793	34.60	1675	1676	1620	2165	1169	1669	1646.29	0.69	6897	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	503	38.00	1.74	12	0.24	43.00	939.00	2980	20240613	-45.17	1150	20241209	42.09	2165	-24.53	20250213	1253	30.41	20250102	2980	-45.17	20240613	1150	42.09	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
24	20250326	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1628	-41	5	-2.46	105348915	63910	30.38	1675	1676	1620	2165	1169	1669	1648.39	0.69	4784	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	501	37.86	1.73	12	0.21	43.00	939.00	2980	20240613	-45.37	1150	20241209	41.57	2165	-24.80	20250213	1253	29.93	20250102	2980	-45.37	20240613	1150	41.57	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
25	20250326	091051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1654	-15	5	-0.90	46017508	27663	13.15	1675	1676	1620	2165	1169	1669	1663.50	0.69	-10060	1751	1709	1627	1585	1503	1731	1607	31	496	100	1160	1	1	30754270	509	38.47	1.76	12	0.09	43.00	939.00	2980	20240613	-44.50	1150	20241209	43.83	2165	-23.60	20250213	1253	32.00	20250102	2980	-44.50	20240613	1150	43.83	20241209	0.60	N	254120	100	30 억	210915	N	N	N	N
26	20250325	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1669	99	2	6.31	319549536	200224	491.83	1570	1669	1545	2040	1099	1570	1594.77	0.66	3474	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	513	38.81	1.78	12	0.65	43.00	939.00	2980	20240613	-43.99	1150	20241209	45.13	2165	-22.91	20250213	1253	33.20	20250102	2980	-43.99	20240613	1150	45.13	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
27	20250325	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	15	2	0.96	228379560	144019	353.77	1570	1620	1545	2040	1099	1570	1585.76	0.66	-10653	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	487	36.86	1.69	12	0.47	43.00	939.00	2980	20240613	-46.81	1150	20241209	37.83	2165	-26.79	20250213	1253	26.50	20250102	2980	-46.81	20240613	1150	37.83	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
28	20250325	141042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1573	3	2	0.19	215070695	135586	333.05	1570	1620	1545	2040	1099	1570	1586.23	0.66	-12908	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	484	36.58	1.68	12	0.44	43.00	939.00	2980	20240613	-47.21	1150	20241209	36.78	2165	-27.34	20250213	1253	25.54	20250102	2980	-47.21	20240613	1150	36.78	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
29	20250325	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	11	2	0.70	206592179	130213	319.86	1570	1620	1545	2040	1099	1570	1586.57	0.66	-9846	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	486	36.77	1.68	12	0.42	43.00	939.00	2980	20240613	-46.95	1150	20241209	37.48	2165	-26.97	20250213	1253	26.18	20250102	2980	-46.95	20240613	1150	37.48	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
30	20250325	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	30	2	1.91	170038983	107299	263.57	1570	1620	1545	2040	1099	1570	1584.72	0.66	-765	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	492	37.21	1.70	12	0.35	43.00	939.00	2980	20240613	-46.31	1150	20241209	39.13	2165	-26.10	20250213	1253	27.69	20250102	2980	-46.31	20240613	1150	39.13	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
31	20250325	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	9	2	0.57	109162502	68510	168.29	1570	1620	1560	2040	1099	1570	1593.38	0.66	12859	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	486	36.72	1.68	12	0.22	43.00	939.00	2980	20240613	-47.01	1150	20241209	37.30	2165	-27.07	20250213	1253	26.02	20250102	2980	-47.01	20240613	1150	37.30	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
32	20250325	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	46	2	2.93	57916291	36418	89.46	1570	1620	1560	2040	1099	1570	1590.32	0.66	9163	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	497	37.58	1.72	12	0.12	43.00	939.00	2980	20240613	-45.77	1150	20241209	40.52	2165	-25.36	20250213	1253	28.97	20250102	2980	-45.77	20240613	1150	40.52	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
33	20250325	091052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1577	7	2	0.45	1602308	1022	2.51	1570	1579	1560	2040	1099	1570	1567.82	0.66	-36	1596	1582	1568	1554	1540	1576	1548	31	470	100	1090	1	1	30754270	485	36.67	1.68	12	0.00	43.00	939.00	2980	20240613	-47.08	1150	20241209	37.13	2165	-27.16	20250213	1253	25.86	20250102	2980	-47.08	20240613	1150	37.13	20241209	0.60	N	254120	100	30 억	203800	N	N	N	N
34	20250324	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	-11	5	-0.70	52813686	33567	57.11	1581	1582	1554	2055	1107	1581	1573.39	0.55	-5723	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	483	-11.29	1.76	12	0.11	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
35	20250324	151047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	-7	5	-0.44	50631831	32178	54.75	1581	1582	1554	2055	1107	1581	1573.49	0.55	-5612	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	484	-11.32	1.76	12	0.10	-139.00	894.00	2980	20240613	-47.18	1150	20241209	36.87	2165	-27.30	20250213	1253	25.62	20250102	2980	-47.18	20240613	1150	36.87	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
36	20250324	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1577	-4	5	-0.25	39557136	25147	42.78	1581	1582	1554	2055	1107	1581	1573.04	0.55	-4125	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	485	-11.35	1.76	12	0.08	-139.00	894.00	2980	20240613	-47.08	1150	20241209	37.13	2165	-27.16	20250213	1253	25.86	20250102	2980	-47.08	20240613	1150	37.13	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
37	20250324	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	-2	5	-0.13	34379947	21860	37.19	1581	1582	1554	2055	1107	1581	1572.73	0.55	-3670	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	486	-11.36	1.77	12	0.07	-139.00	894.00	2980	20240613	-47.01	1150	20241209	37.30	2165	-27.07	20250213	1253	26.02	20250102	2980	-47.01	20240613	1150	37.30	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
38	20250324	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	-11	5	-0.70	28946618	18410	31.32	1581	1582	1554	2055	1107	1581	1572.33	0.55	-2332	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	483	-11.29	1.76	12	0.06	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
39	20250324	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	-6	5	-0.38	27960473	17782	30.25	1581	1582	1554	2055	1107	1581	1572.40	0.55	-2321	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	484	-11.33	1.76	12	0.06	-139.00	894.00	2980	20240613	-47.15	1150	20241209	36.96	2165	-27.25	20250213	1253	25.70	20250102	2980	-47.15	20240613	1150	36.96	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
40	20250324	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	-2	5	-0.13	23681178	15070	25.64	1581	1582	1554	2055	1107	1581	1571.41	0.55	-1090	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	486	-11.36	1.77	12	0.05	-139.00	894.00	2980	20240613	-47.01	1150	20241209	37.30	2165	-27.07	20250213	1253	26.02	20250102	2980	-47.01	20240613	1150	37.30	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
41	20250324	091045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1555	-26	5	-1.64	4656282	2959	5.03	1581	1581	1554	2055	1107	1581	1573.60	0.55	-351	1609	1594	1567	1552	1525	1581	1539	31	474	100	1100	1	1	30754270	478	-11.19	1.74	12	0.01	-139.00	894.00	2980	20240613	-47.82	1150	20241209	35.22	2165	-28.18	20250213	1253	24.10	20250102	2980	-47.82	20240613	1150	35.22	20241209	0.61	N	254120	100	30 억	167741	N	N	N	N
42	20250321	161100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	-1	5	-0.06	90090730	57579	67.52	1582	1582	1540	2055	1108	1582	1564.47	0.52	3391	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	486	-11.37	1.77	12	0.19	-139.00	894.00	2980	20240613	-46.95	1150	20241209	37.48	2165	-26.97	20250213	1253	26.18	20250102	2980	-46.95	20240613	1150	37.48	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
43	20250321	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	-3	5	-0.19	88308958	56452	66.20	1582	1582	1540	2055	1108	1582	1564.32	0.52	3248	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	486	-11.36	1.77	12	0.18	-139.00	894.00	2980	20240613	-47.01	1150	20241209	37.30	2165	-27.07	20250213	1253	26.02	20250102	2980	-47.01	20240613	1150	37.30	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
44	20250321	141046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1573	-9	5	-0.57	83905249	53655	62.92	1582	1582	1540	2055	1108	1582	1563.79	0.52	4118	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	484	-11.32	1.76	12	0.17	-139.00	894.00	2980	20240613	-47.21	1150	20241209	36.78	2165	-27.34	20250213	1253	25.54	20250102	2980	-47.21	20240613	1150	36.78	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
45	20250321	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1571	-11	5	-0.70	76819197	49135	57.62	1582	1582	1540	2055	1108	1582	1563.43	0.52	2585	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	483	-11.30	1.76	12	0.16	-139.00	894.00	2980	20240613	-47.28	1150	20241209	36.61	2165	-27.44	20250213	1253	25.38	20250102	2980	-47.28	20240613	1150	36.61	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
46	20250321	121048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	-8	5	-0.51	59997191	38415	45.05	1582	1582	1540	2055	1108	1582	1561.82	0.52	548	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	484	-11.32	1.76	12	0.12	-139.00	894.00	2980	20240613	-47.18	1150	20241209	36.87	2165	-27.30	20250213	1253	25.62	20250102	2980	-47.18	20240613	1150	36.87	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
47	20250321	111047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	-8	5	-0.51	53822648	34478	40.43	1582	1582	1540	2055	1108	1582	1561.07	0.52	-2514	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	484	-11.32	1.76	12	0.11	-139.00	894.00	2980	20240613	-47.18	1150	20241209	36.87	2165	-27.30	20250213	1253	25.62	20250102	2980	-47.18	20240613	1150	36.87	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
48	20250321	101048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1563	-19	5	-1.20	39244123	25193	29.54	1582	1582	1540	2055	1108	1582	1557.74	0.52	-4162	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	481	-11.24	1.75	12	0.08	-139.00	894.00	2980	20240613	-47.55	1150	20241209	35.91	2165	-27.81	20250213	1253	24.74	20250102	2980	-47.55	20240613	1150	35.91	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
49	20250321	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1571	-11	5	-0.70	2694409	1708	2.00	1582	1582	1568	2055	1108	1582	1577.52	0.52	-48	1620	1600	1580	1560	1540	1611	1571	31	473	100	1100	1	1	30754270	483	-11.30	1.76	12	0.01	-139.00	894.00	2980	20240613	-47.28	1150	20241209	36.61	2165	-27.44	20250213	1253	25.38	20250102	2980	-47.28	20240613	1150	36.61	20241209	0.61	N	254120	100	30 억	160748	N	N	N	N
50	20250320	161659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1582	9	2	0.57	134388578	85156	105.34	1573	1600	1560	2040	1102	1573	1578.15	0.53	585	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	487	-11.38	1.77	12	0.28	-139.00	894.00	2980	20240613	-46.91	1150	20241209	37.57	2165	-26.93	20250213	1253	26.26	20250102	2980	-46.91	20240613	1150	37.57	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
51	20250320	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	10	2	0.64	126984872	80478	99.56	1573	1600	1560	2040	1102	1573	1577.88	0.53	553	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	487	-11.39	1.77	12	0.26	-139.00	894.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
52	20250320	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	12	2	0.76	111650895	70732	87.50	1573	1600	1560	2040	1102	1573	1578.51	0.53	-878	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	487	-11.40	1.77	12	0.23	-139.00	894.00	2980	20240613	-46.81	1150	20241209	37.83	2165	-26.79	20250213	1253	26.50	20250102	2980	-46.81	20240613	1150	37.83	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
53	20250320	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	12	2	0.76	91260796	57878	71.60	1573	1600	1560	2040	1102	1573	1576.78	0.53	2372	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	487	-11.40	1.77	12	0.19	-139.00	894.00	2980	20240613	-46.81	1150	20241209	37.83	2165	-26.79	20250213	1253	26.50	20250102	2980	-46.81	20240613	1150	37.83	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
54	20250320	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	1	2	0.06	43507742	27671	34.23	1573	1600	1560	2040	1102	1573	1572.32	0.53	-1793	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	484	-11.32	1.76	12	0.09	-139.00	894.00	2980	20240613	-47.18	1150	20241209	36.87	2165	-27.30	20250213	1253	25.62	20250102	2980	-47.18	20240613	1150	36.87	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
55	20250320	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	-3	5	-0.19	36614468	23278	28.80	1573	1600	1560	2040	1102	1573	1572.92	0.53	-2461	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	483	-11.29	1.76	12	0.08	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
56	20250320	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1578	5	2	0.32	22716634	14433	17.85	1573	1600	1560	2040	1102	1573	1573.94	0.53	-2390	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	485	-11.35	1.77	12	0.05	-139.00	894.00	2980	20240613	-47.05	1150	20241209	37.22	2165	-27.11	20250213	1253	25.94	20250102	2980	-47.05	20240613	1150	37.22	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
57	20250320	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-13	5	-0.83	9795293	6232	7.71	1573	1600	1560	2040	1102	1573	1571.77	0.53	-447	1653	1613	1565	1525	1477	1633	1545	31	467	100	1100	1	1	30754270	480	-11.22	1.74	12	0.02	-139.00	894.00	2980	20240613	-47.65	1150	20241209	35.65	2165	-27.94	20250213	1253	24.50	20250102	2980	-47.65	20240613	1150	35.65	20241209	0.61	N	254120	100	30 억	161768	N	N	N	N
58	20250319	161039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1573	33	2	2.14	125093398	80824	164.71	1542	1605	1517	2000	1078	1540	1547.72	0.44	-4800	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	484	-11.32	1.76	12	0.26	-139.00	894.00	2980	20240613	-47.21	1150	20241209	36.78	2165	-27.34	20250213	1253	25.54	20250102	2980	-47.21	20240613	1150	36.78	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
59	20250319	151041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	20	2	1.30	122062758	78898	160.79	1542	1605	1517	2000	1078	1540	1547.10	0.44	-4979	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	480	-11.22	1.74	12	0.26	-139.00	894.00	2980	20240613	-47.65	1150	20241209	35.65	2165	-27.94	20250213	1253	24.50	20250102	2980	-47.65	20240613	1150	35.65	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
60	20250319	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	9	2	0.58	66567913	43526	88.70	1542	1549	1517	2000	1078	1540	1529.38	0.44	-663	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	476	-11.14	1.73	12	0.14	-139.00	894.00	2980	20240613	-48.02	1150	20241209	34.70	2165	-28.45	20250213	1253	23.62	20250102	2980	-48.02	20240613	1150	34.70	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
61	20250319	131041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1525	-15	5	-0.97	31429932	20532	41.84	1542	1542	1525	2000	1078	1540	1530.78	0.44	793	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	469	-10.97	1.71	12	0.07	-139.00	894.00	2980	20240613	-48.83	1150	20241209	32.61	2165	-29.56	20250213	1253	21.71	20250102	2980	-48.83	20240613	1150	32.61	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
62	20250319	121041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1527	-13	5	-0.84	26023159	16994	34.63	1542	1542	1526	2000	1078	1540	1531.31	0.44	823	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	470	-10.99	1.71	12	0.06	-139.00	894.00	2980	20240613	-48.76	1150	20241209	32.78	2165	-29.47	20250213	1253	21.87	20250102	2980	-48.76	20240613	1150	32.78	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
63	20250319	111041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1526	-14	5	-0.91	22204745	14495	29.54	1542	1542	1526	2000	1078	1540	1531.89	0.44	357	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	469	-10.98	1.71	12	0.05	-139.00	894.00	2980	20240613	-48.79	1150	20241209	32.70	2165	-29.52	20250213	1253	21.79	20250102	2980	-48.79	20240613	1150	32.70	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
64	20250319	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1532	-8	5	-0.52	14017920	9136	18.62	1542	1542	1527	2000	1078	1540	1534.36	0.44	1976	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	471	-11.02	1.71	12	0.03	-139.00	894.00	2980	20240613	-48.59	1150	20241209	33.22	2165	-29.24	20250213	1253	22.27	20250102	2980	-48.59	20240613	1150	33.22	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
65	20250319	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1530	-10	5	-0.65	6021995	3916	7.98	1542	1542	1530	2000	1078	1540	1537.79	0.44	37	1566	1552	1541	1527	1516	1547	1522	31	460	100	1070	1	1	30754270	471	-11.01	1.71	12	0.01	-139.00	894.00	2980	20240613	-48.66	1150	20241209	33.04	2165	-29.33	20250213	1253	22.11	20250102	2980	-48.66	20240613	1150	33.04	20241209	0.62	N	254120	100	30 억	136568	N	N	N	N
66	20250318	161036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1540	-9	5	-0.58	74947623	48770	63.09	1549	1555	1530	2010	1085	1549	1536.76	0.46	-6121	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	474	-11.08	1.72	12	0.16	-139.00	894.00	2980	20240613	-48.32	1150	20241209	33.91	2165	-28.87	20250213	1253	22.91	20250102	2980	-48.32	20240613	1150	33.91	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
67	20250318	151041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1536	-13	5	-0.84	73147549	47601	61.58	1549	1555	1530	2010	1085	1549	1536.68	0.46	-6117	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	472	-11.05	1.72	12	0.15	-139.00	894.00	2980	20240613	-48.46	1150	20241209	33.57	2165	-29.05	20250213	1253	22.59	20250102	2980	-48.46	20240613	1150	33.57	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
68	20250318	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1534	-15	5	-0.97	48194115	31329	40.53	1549	1555	1530	2010	1085	1549	1538.32	0.46	1639	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	472	-11.04	1.72	12	0.10	-139.00	894.00	2980	20240613	-48.52	1150	20241209	33.39	2165	-29.15	20250213	1253	22.43	20250102	2980	-48.52	20240613	1150	33.39	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
69	20250318	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1536	-13	5	-0.84	45968615	29879	38.65	1549	1555	1530	2010	1085	1549	1538.49	0.46	2297	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	472	-11.05	1.72	12	0.10	-139.00	894.00	2980	20240613	-48.46	1150	20241209	33.57	2165	-29.05	20250213	1253	22.59	20250102	2980	-48.46	20240613	1150	33.57	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
70	20250318	121039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1540	-9	5	-0.58	44896156	29181	37.75	1549	1555	1530	2010	1085	1549	1538.54	0.46	2568	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	474	-11.08	1.72	12	0.09	-139.00	894.00	2980	20240613	-48.32	1150	20241209	33.91	2165	-28.87	20250213	1253	22.91	20250102	2980	-48.32	20240613	1150	33.91	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
71	20250318	111037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1537	-12	5	-0.77	31060616	20159	26.08	1549	1555	1530	2010	1085	1549	1540.78	0.46	725	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	473	-11.06	1.72	12	0.07	-139.00	894.00	2980	20240613	-48.42	1150	20241209	33.65	2165	-29.01	20250213	1253	22.67	20250102	2980	-48.42	20240613	1150	33.65	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
72	20250318	101040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1546	-3	5	-0.19	24582075	15945	20.63	1549	1555	1530	2010	1085	1549	1541.68	0.46	-20	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	475	-11.12	1.73	12	0.05	-139.00	894.00	2980	20240613	-48.12	1150	20241209	34.43	2165	-28.59	20250213	1253	23.38	20250102	2980	-48.12	20240613	1150	34.43	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
73	20250318	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1544	-5	5	-0.32	6728169	4343	5.62	1549	1555	1540	2010	1085	1549	1549.20	0.46	306	1628	1588	1534	1494	1440	1608	1514	31	461	100	1080	1	1	30754270	475	-11.11	1.73	12	0.01	-139.00	894.00	2980	20240613	-48.19	1150	20241209	34.26	2165	-28.68	20250213	1253	23.22	20250102	2980	-48.19	20240613	1150	34.26	20241209	0.67	N	254120	100	30 억	142662	N	N	N	N
74	20250317	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-8	5	-0.51	118178349	76847	94.18	1481	1574	1480	2020	1090	1557	1537.81	0.41	16154	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	476	-11.14	1.73	12	0.25	-139.00	894.00	2980	20240613	-48.02	1150	20241209	34.70	2165	-28.45	20250213	1253	23.62	20250102	2980	-48.02	20240613	1150	34.70	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
75	20250317	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1548	-9	5	-0.58	107912133	70218	86.05	1481	1574	1480	2020	1090	1557	1536.82	0.41	15358	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	476	-11.14	1.73	12	0.23	-139.00	894.00	2980	20240613	-48.05	1150	20241209	34.61	2165	-28.50	20250213	1253	23.54	20250102	2980	-48.05	20240613	1150	34.61	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
76	20250317	141037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-8	5	-0.51	99238589	64618	79.19	1481	1574	1480	2020	1090	1557	1535.77	0.41	14173	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	476	-11.14	1.73	12	0.21	-139.00	894.00	2980	20240613	-48.02	1150	20241209	34.70	2165	-28.45	20250213	1253	23.62	20250102	2980	-48.02	20240613	1150	34.70	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
77	20250317	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-8	5	-0.51	91165587	59400	72.80	1481	1574	1480	2020	1090	1557	1534.77	0.41	17091	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	476	-11.14	1.73	12	0.19	-139.00	894.00	2980	20240613	-48.02	1150	20241209	34.70	2165	-28.45	20250213	1253	23.62	20250102	2980	-48.02	20240613	1150	34.70	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
78	20250317	121035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1550	-7	5	-0.45	74418103	48583	59.54	1481	1574	1480	2020	1090	1557	1531.77	0.41	17461	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	477	-11.15	1.73	12	0.16	-139.00	894.00	2980	20240613	-47.99	1150	20241209	34.78	2165	-28.41	20250213	1253	23.70	20250102	2980	-47.99	20240613	1150	34.78	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
79	20250317	111035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1554	-3	5	-0.19	70896889	46312	56.76	1481	1574	1480	2020	1090	1557	1530.85	0.41	17362	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	478	-11.18	1.74	12	0.15	-139.00	894.00	2980	20240613	-47.85	1150	20241209	35.13	2165	-28.22	20250213	1253	24.02	20250102	2980	-47.85	20240613	1150	35.13	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
80	20250317	101033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1554	-3	5	-0.19	68301201	44644	54.71	1481	1574	1480	2020	1090	1557	1529.91	0.41	17732	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	478	-11.18	1.74	12	0.15	-139.00	894.00	2980	20240613	-47.85	1150	20241209	35.13	2165	-28.22	20250213	1253	24.02	20250102	2980	-47.85	20240613	1150	35.13	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
81	20250317	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	13	2	0.83	47276807	31130	38.15	1481	1570	1480	2020	1090	1557	1518.69	0.41	14911	1613	1584	1567	1538	1521	1576	1530	31	463	100	1080	1	1	30754270	483	-11.29	1.76	12	0.10	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.68	N	254120	100	30 억	125954	N	N	N	N
82	20250314	161030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1557	-13	5	-0.83	125550169	79895	131.09	1572	1596	1550	2040	1099	1570	1571.51	0.34	21487	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	479	-11.20	1.74	12	0.26	-139.00	894.00	2980	20240613	-47.75	1150	20241209	35.39	2165	-28.08	20250213	1253	24.26	20250102	2980	-47.75	20240613	1150	35.39	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
83	20250314	151038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	21	2	1.34	110066294	70001	114.86	1572	1596	1550	2040	1099	1570	1572.35	0.34	21759	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	489	-11.45	1.78	12	0.23	-139.00	894.00	2980	20240613	-46.61	1150	20241209	38.35	2165	-26.51	20250213	1253	26.98	20250102	2980	-46.61	20240613	1150	38.35	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
84	20250314	141032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1590	20	2	1.27	106683940	67876	111.37	1572	1596	1550	2040	1099	1570	1571.75	0.34	22549	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	489	-11.44	1.78	12	0.22	-139.00	894.00	2980	20240613	-46.64	1150	20241209	38.26	2165	-26.56	20250213	1253	26.90	20250102	2980	-46.64	20240613	1150	38.26	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
85	20250314	131030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1586	16	2	1.02	101046386	64337	105.56	1572	1596	1550	2040	1099	1570	1570.58	0.34	23498	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	488	-11.41	1.77	12	0.21	-139.00	894.00	2980	20240613	-46.78	1150	20241209	37.91	2165	-26.74	20250213	1253	26.58	20250102	2980	-46.78	20240613	1150	37.91	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
86	20250314	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	0	3	0.00	63035357	40280	66.09	1572	1574	1550	2040	1099	1570	1564.93	0.34	10104	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	483	-11.29	1.76	12	0.13	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
87	20250314	111033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	-9	5	-0.57	47211843	30206	49.56	1572	1574	1550	2040	1099	1570	1563.00	0.34	4422	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	480	-11.23	1.75	12	0.10	-139.00	894.00	2980	20240613	-47.62	1150	20241209	35.74	2165	-27.90	20250213	1253	24.58	20250102	2980	-47.62	20240613	1150	35.74	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
88	20250314	101031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	-8	5	-0.51	26682233	17063	28.00	1572	1574	1550	2040	1099	1570	1563.75	0.34	2358	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	480	-11.24	1.75	12	0.06	-139.00	894.00	2980	20240613	-47.58	1150	20241209	35.83	2165	-27.85	20250213	1253	24.66	20250102	2980	-47.58	20240613	1150	35.83	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
89	20250314	091037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-10	5	-0.64	3885989	2480	4.07	1572	1572	1560	2040	1099	1570	1566.93	0.34	410	1622	1596	1583	1557	1544	1589	1550	31	470	100	1090	1	1	30754270	480	-11.22	1.74	12	0.01	-139.00	894.00	2980	20240613	-47.65	1150	20241209	35.65	2165	-27.94	20250213	1253	24.50	20250102	2980	-47.65	20240613	1150	35.65	20241209	0.65	N	254120	100	30 억	105021	N	N	N	N
90	20250313	161025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	-16	5	-1.01	96759388	60944	86.88	1586	1609	1570	2060	1111	1586	1587.68	0.23	-11876	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	483	-11.29	1.76	12	0.20	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.66	N	254120	100	30 억	71181	N	Y	N	N
91	20250313	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	-7	5	-0.44	90741891	57121	81.43	1586	1609	1571	2060	1111	1586	1588.59	0.23	-10203	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	486	-11.36	1.77	12	0.19	-139.00	894.00	2980	20240613	-47.01	1150	20241209	37.30	2165	-27.07	20250213	1253	26.02	20250102	2980	-47.01	20240613	1150	37.30	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
92	20250313	141025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	-2	5	-0.13	73175865	45969	65.53	1586	1609	1577	2060	1111	1586	1591.85	0.23	-1742	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	487	-11.40	1.77	12	0.15	-139.00	894.00	2980	20240613	-46.85	1150	20241209	37.74	2165	-26.84	20250213	1253	26.42	20250102	2980	-46.85	20240613	1150	37.74	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
93	20250313	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1585	-1	5	-0.06	68710929	43150	61.51	1586	1609	1577	2060	1111	1586	1592.37	0.23	-1027	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	487	-11.40	1.77	12	0.14	-139.00	894.00	2980	20240613	-46.81	1150	20241209	37.83	2165	-26.79	20250213	1253	26.50	20250102	2980	-46.81	20240613	1150	37.83	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
94	20250313	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-3	5	-0.19	58766141	36861	52.55	1586	1609	1581	2060	1111	1586	1594.26	0.23	-802	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	487	-11.39	1.77	12	0.12	-139.00	894.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
95	20250313	111027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1589	3	2	0.19	49050789	30747	43.83	1586	1609	1581	2060	1111	1586	1595.30	0.23	-779	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	489	-11.43	1.78	12	0.10	-139.00	894.00	2980	20240613	-46.68	1150	20241209	38.17	2165	-26.61	20250213	1253	26.82	20250102	2980	-46.68	20240613	1150	38.17	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
96	20250313	101025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1604	18	2	1.13	36928109	23137	32.98	1586	1609	1581	2060	1111	1586	1596.06	0.23	-1486	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	493	-11.54	1.79	12	0.08	-139.00	894.00	2980	20240613	-46.17	1150	20241209	39.48	2165	-25.91	20250213	1253	28.01	20250102	2980	-46.17	20240613	1150	39.48	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
97	20250313	091027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-3	5	-0.19	8033349	5061	7.21	1586	1604	1581	2060	1111	1586	1587.30	0.23	567	1639	1612	1569	1542	1499	1626	1556	31	474	100	1110	1	1	30754270	487	-11.39	1.77	12	0.02	-139.00	894.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.66	N	254120	100	30 억	71181	N	N	N	N
98	20250312	161019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1586	45	2	2.92	110468663	70143	88.21	1541	1596	1526	2000	1079	1541	1574.86	0.24	-1537	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	488	-11.41	1.77	12	0.23	-139.00	894.00	2980	20240613	-46.78	1150	20241209	37.91	2165	-26.74	20250213	1253	26.58	20250102	2980	-46.78	20240613	1150	37.91	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
99	20250312	151021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	40	2	2.60	105791001	67195	84.50	1541	1596	1526	2000	1079	1541	1574.39	0.24	-781	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	486	-11.37	1.77	12	0.22	-139.00	894.00	2980	20240613	-46.95	1150	20241209	37.48	2165	-26.97	20250213	1253	26.18	20250102	2980	-46.95	20240613	1150	37.48	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
100	20250312	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1573	32	2	2.08	91057115	57867	72.77	1541	1596	1526	2000	1079	1541	1573.56	0.24	-302	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	484	-11.32	1.76	12	0.19	-139.00	894.00	2980	20240613	-47.21	1150	20241209	36.78	2165	-27.34	20250213	1253	25.54	20250102	2980	-47.21	20240613	1150	36.78	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
101	20250312	131019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1580	39	2	2.53	83921342	53346	67.09	1541	1596	1526	2000	1079	1541	1573.15	0.24	1198	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	486	-11.37	1.77	12	0.17	-139.00	894.00	2980	20240613	-46.98	1150	20241209	37.39	2165	-27.02	20250213	1253	26.10	20250102	2980	-46.98	20240613	1150	37.39	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
102	20250312	121022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1580	39	2	2.53	76001235	48353	60.81	1541	1596	1526	2000	1079	1541	1571.80	0.24	1245	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	486	-11.37	1.77	12	0.16	-139.00	894.00	2980	20240613	-46.98	1150	20241209	37.39	2165	-27.02	20250213	1253	26.10	20250102	2980	-46.98	20240613	1150	37.39	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
103	20250312	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	43	2	2.79	47096239	30154	37.92	1541	1584	1526	2000	1079	1541	1561.86	0.24	5404	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	487	-11.40	1.77	12	0.10	-139.00	894.00	2980	20240613	-46.85	1150	20241209	37.74	2165	-26.84	20250213	1253	26.42	20250102	2980	-46.85	20240613	1150	37.74	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
104	20250312	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1552	11	2	0.71	13475153	8742	10.99	1541	1554	1526	2000	1079	1541	1541.43	0.24	919	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	477	-11.17	1.74	12	0.03	-139.00	894.00	2980	20240613	-47.92	1150	20241209	34.96	2165	-28.31	20250213	1253	23.86	20250102	2980	-47.92	20240613	1150	34.96	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
105	20250312	091023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1541	0	3	0.00	454324	297	0.37	1541	1541	1526	2000	1079	1541	1529.71	0.24	81	1599	1570	1526	1497	1453	1584	1511	31	459	100	1070	1	1	30754270	474	-11.09	1.72	12	0.00	-139.00	894.00	2980	20240613	-48.29	1150	20241209	34.00	2165	-28.82	20250213	1253	22.98	20250102	2980	-48.29	20240613	1150	34.00	20241209	0.66	N	254120	100	30 억	72717	N	N	N	N
106	20250311	161011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1541	-1	5	-0.06	119712735	79508	108.57	1500	1555	1482	2000	1080	1542	1505.66	0.19	14785	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	474	-11.09	1.72	12	0.26	-139.00	894.00	2980	20240613	-48.29	1150	20241209	34.00	2165	-28.82	20250213	1253	22.98	20250102	2980	-48.29	20240613	1150	34.00	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
107	20250311	151014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1543	1	2	0.06	119518561	79382	108.40	1500	1555	1482	2000	1080	1542	1505.61	0.19	14797	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	475	-11.10	1.73	12	0.26	-139.00	894.00	2980	20240613	-48.22	1150	20241209	34.17	2165	-28.73	20250213	1253	23.14	20250102	2980	-48.22	20240613	1150	34.17	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
108	20250311	141017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1545	3	2	0.19	114300803	75989	103.76	1500	1555	1482	2000	1080	1542	1504.18	0.19	15538	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	475	-11.12	1.73	12	0.25	-139.00	894.00	2980	20240613	-48.15	1150	20241209	34.35	2165	-28.64	20250213	1253	23.30	20250102	2980	-48.15	20240613	1150	34.35	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
109	20250311	131014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	11	2	0.71	110649149	73623	100.53	1500	1555	1482	2000	1080	1542	1502.92	0.19	16426	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	478	-11.17	1.74	12	0.24	-139.00	894.00	2980	20240613	-47.89	1150	20241209	35.04	2165	-28.27	20250213	1253	23.94	20250102	2980	-47.89	20240613	1150	35.04	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
110	20250311	121012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1508	-34	5	-2.20	86219854	57677	78.76	1500	1510	1482	2000	1080	1542	1494.87	0.19	13191	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	464	-10.85	1.69	12	0.19	-139.00	894.00	2980	20240613	-49.40	1150	20241209	31.13	2165	-30.35	20250213	1253	20.35	20250102	2980	-49.40	20240613	1150	31.13	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
111	20250311	111013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1500	-42	5	-2.72	69653176	46659	63.71	1500	1510	1482	2000	1080	1542	1492.81	0.19	5095	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	461	-10.79	1.68	12	0.15	-139.00	894.00	2980	20240613	-49.66	1150	20241209	30.43	2165	-30.72	20250213	1253	19.71	20250102	2980	-49.66	20240613	1150	30.43	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
112	20250311	101014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1497	-45	5	-2.92	53058701	35507	48.49	1500	1510	1482	2000	1080	1542	1494.32	0.19	4770	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	460	-10.77	1.67	12	0.12	-139.00	894.00	2980	20240613	-49.77	1150	20241209	30.17	2165	-30.85	20250213	1253	19.47	20250102	2980	-49.77	20240613	1150	30.17	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
113	20250311	091015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1489	-53	5	-3.44	26582184	17772	24.27	1500	1500	1482	2000	1080	1542	1495.73	0.19	1570	1595	1568	1537	1510	1479	1582	1524	31	458	100	1070	1	1	30754270	458	-10.71	1.67	12	0.06	-139.00	894.00	2980	20240613	-50.03	1150	20241209	29.48	2165	-31.22	20250213	1253	18.83	20250102	2980	-50.03	20240613	1150	29.48	20241209	0.69	N	254120	100	30 억	57932	N	N	N	N
114	20250310	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1542	8	2	0.52	110443330	72208	73.91	1534	1564	1506	1994	1074	1534	1529.52	0.12	22495	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	474	-11.09	1.72	12	0.23	-139.00	894.00	2980	20240613	-48.26	1150	20241209	34.09	2165	-28.78	20250213	1253	23.06	20250102	2980	-48.26	20240613	1150	34.09	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
115	20250310	151012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1543	9	2	0.59	103570198	67731	69.33	1534	1564	1506	1994	1074	1534	1529.14	0.12	23158	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	475	-11.10	1.73	12	0.22	-139.00	894.00	2980	20240613	-48.22	1150	20241209	34.17	2165	-28.73	20250213	1253	23.14	20250102	2980	-48.22	20240613	1150	34.17	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
116	20250310	141010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1543	9	2	0.59	98101905	64185	65.70	1534	1564	1506	1994	1074	1534	1528.42	0.12	24266	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	475	-11.10	1.73	12	0.21	-139.00	894.00	2980	20240613	-48.22	1150	20241209	34.17	2165	-28.73	20250213	1253	23.14	20250102	2980	-48.22	20240613	1150	34.17	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
117	20250310	131009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1551	17	2	1.11	96097095	62882	64.37	1534	1564	1506	1994	1074	1534	1528.21	0.12	23335	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	477	-11.16	1.73	12	0.20	-139.00	894.00	2980	20240613	-47.95	1150	20241209	34.87	2165	-28.36	20250213	1253	23.78	20250102	2980	-47.95	20240613	1150	34.87	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
118	20250310	121006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1526	-8	5	-0.52	78028881	51178	52.39	1534	1542	1506	1994	1074	1534	1524.66	0.12	19505	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	469	-10.98	1.71	12	0.17	-139.00	894.00	2980	20240613	-48.79	1150	20241209	32.70	2165	-29.52	20250213	1253	21.79	20250102	2980	-48.79	20240613	1150	32.70	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
119	20250310	111006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1525	-9	5	-0.59	59902409	39306	40.24	1534	1542	1506	1994	1074	1534	1524.00	0.12	8772	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	469	-10.97	1.71	12	0.13	-139.00	894.00	2980	20240613	-48.83	1150	20241209	32.61	2165	-29.56	20250213	1253	21.71	20250102	2980	-48.83	20240613	1150	32.61	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
120	20250310	101006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1538	4	2	0.26	42243278	27760	28.42	1534	1542	1506	1994	1074	1534	1521.73	0.12	9016	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	473	-11.06	1.72	12	0.09	-139.00	894.00	2980	20240613	-48.39	1150	20241209	33.74	2165	-28.96	20250213	1253	22.75	20250102	2980	-48.39	20240613	1150	33.74	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
121	20250310	091008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1506	-28	5	-1.83	5163458	3399	3.48	1534	1534	1506	1994	1074	1534	1519.11	0.12	-985	1586	1560	1547	1521	1508	1553	1514	31	460	100	1070	1	1	30754270	463	-10.83	1.68	12	0.01	-139.00	894.00	2980	20240613	-49.46	1150	20241209	30.96	2165	-30.44	20250213	1253	20.19	20250102	2980	-49.46	20240613	1150	30.96	20241209	0.69	N	254120	100	30 억	35602	N	N	N	N
122	20250307	161004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1534	-26	5	-1.67	150129943	97332	92.08	1562	1573	1534	2025	1092	1560	1542.45	0.13	-5638	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	472	-11.04	1.72	12	0.32	-139.00	894.00	2980	20240613	-48.52	1150	20241209	33.39	2165	-29.15	20250213	1253	22.43	20250102	2980	-48.52	20240613	1150	33.39	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
123	20250307	151008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1536	-24	5	-1.54	132005378	85522	80.91	1562	1573	1535	2025	1092	1560	1543.53	0.13	-4402	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	472	-11.05	1.72	12	0.28	-139.00	894.00	2980	20240613	-48.46	1150	20241209	33.57	2165	-29.05	20250213	1253	22.59	20250102	2980	-48.46	20240613	1150	33.57	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
124	20250307	141005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1539	-21	5	-1.35	111132546	71939	68.06	1562	1573	1536	2025	1092	1560	1544.82	0.13	-1243	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	473	-11.07	1.72	12	0.23	-139.00	894.00	2980	20240613	-48.36	1150	20241209	33.83	2165	-28.91	20250213	1253	22.83	20250102	2980	-48.36	20240613	1150	33.83	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
125	20250307	131007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1552	-8	5	-0.51	94059160	60849	57.56	1562	1573	1536	2025	1092	1560	1545.78	0.13	191	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	477	-11.17	1.74	12	0.20	-139.00	894.00	2980	20240613	-47.92	1150	20241209	34.96	2165	-28.31	20250213	1253	23.86	20250102	2980	-47.92	20240613	1150	34.96	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
126	20250307	121006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1537	-23	5	-1.47	76057097	49138	46.49	1562	1573	1536	2025	1092	1560	1547.83	0.13	1009	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	473	-11.06	1.72	12	0.16	-139.00	894.00	2980	20240613	-48.42	1150	20241209	33.65	2165	-29.01	20250213	1253	22.67	20250102	2980	-48.42	20240613	1150	33.65	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
127	20250307	111005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1544	-16	5	-1.03	44849634	28892	27.33	1562	1573	1541	2025	1092	1560	1552.32	0.13	5518	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	475	-11.11	1.73	12	0.09	-139.00	894.00	2980	20240613	-48.19	1150	20241209	34.26	2165	-28.68	20250213	1253	23.22	20250102	2980	-48.19	20240613	1150	34.26	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
128	20250307	101002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1558	-2	5	-0.13	21655272	13971	13.22	1562	1573	1541	2025	1092	1560	1550.02	0.13	4019	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	479	-11.21	1.74	12	0.05	-139.00	894.00	2980	20240613	-47.72	1150	20241209	35.48	2165	-28.04	20250213	1253	24.34	20250102	2980	-47.72	20240613	1150	35.48	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
129	20250307	091009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1550	-10	5	-0.64	3613771	2325	2.20	1562	1573	1544	2025	1092	1560	1554.31	0.13	-299	1623	1591	1573	1541	1523	1582	1532	31	465	100	1090	1	1	30754270	477	-11.15	1.73	12	0.01	-139.00	894.00	2980	20240613	-47.99	1150	20241209	34.78	2165	-28.41	20250213	1253	23.70	20250102	2980	-47.99	20240613	1150	34.78	20241209	0.69	N	254120	100	30 억	41333	N	N	N	N
130	20250306	160959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-24	5	-1.52	161713564	103416	155.79	1585	1605	1555	2055	1109	1584	1563.71	0.22	-27394	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	480	-11.22	1.74	12	0.34	-139.00	894.00	2980	20240613	-47.65	1150	20241209	35.65	2165	-27.94	20250213	1253	24.50	20250102	2980	-47.65	20240613	1150	35.65	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
131	20250306	150959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1556	-28	5	-1.77	148985254	95234	143.47	1585	1605	1555	2055	1109	1584	1564.41	0.22	-26356	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	479	-11.19	1.74	12	0.31	-139.00	894.00	2980	20240613	-47.79	1150	20241209	35.30	2165	-28.13	20250213	1253	24.18	20250102	2980	-47.79	20240613	1150	35.30	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
132	20250306	140958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1557	-27	5	-1.70	105874055	67548	101.76	1585	1605	1557	2055	1109	1584	1567.38	0.22	-16130	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	479	-11.20	1.74	12	0.22	-139.00	894.00	2980	20240613	-47.75	1150	20241209	35.39	2165	-28.08	20250213	1253	24.26	20250102	2980	-47.75	20240613	1150	35.39	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
133	20250306	130959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1564	-20	5	-1.26	91921556	58604	88.28	1585	1605	1561	2055	1109	1584	1568.51	0.22	-10116	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	481	-11.25	1.75	12	0.19	-139.00	894.00	2980	20240613	-47.52	1150	20241209	36.00	2165	-27.76	20250213	1253	24.82	20250102	2980	-47.52	20240613	1150	36.00	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
134	20250306	120958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	-23	5	-1.45	70172504	44677	67.30	1585	1605	1561	2055	1109	1584	1570.65	0.22	-10067	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	480	-11.23	1.75	12	0.15	-139.00	894.00	2980	20240613	-47.62	1150	20241209	35.74	2165	-27.90	20250213	1253	24.58	20250102	2980	-47.62	20240613	1150	35.74	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
135	20250306	110955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1569	-15	5	-0.95	57327595	36467	54.94	1585	1605	1561	2055	1109	1584	1572.03	0.22	-8516	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	483	-11.29	1.76	12	0.12	-139.00	894.00	2980	20240613	-47.35	1150	20241209	36.43	2165	-27.53	20250213	1253	25.22	20250102	2980	-47.35	20240613	1150	36.43	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
136	20250306	100957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1563	-21	5	-1.33	41691019	26465	39.87	1585	1605	1562	2055	1109	1584	1575.32	0.22	-11085	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	481	-11.24	1.75	12	0.09	-139.00	894.00	2980	20240613	-47.55	1150	20241209	35.91	2165	-27.81	20250213	1253	24.74	20250102	2980	-47.55	20240613	1150	35.91	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
137	20250306	091001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	16	2	1.01	5128322	3215	4.84	1585	1605	1585	2055	1109	1584	1595.22	0.22	14	1620	1601	1576	1557	1532	1611	1567	31	471	100	1100	1	1	30754270	492	-11.51	1.79	12	0.01	-139.00	894.00	2980	20240613	-46.31	1150	20241209	39.13	2165	-26.10	20250213	1253	27.69	20250102	2980	-46.31	20240613	1150	39.13	20241209	0.70	N	254120	100	30 억	68727	N	N	N	N
138	20250305	160948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	17	2	1.08	104601454	66364	53.83	1567	1595	1551	2035	1097	1567	1576.21	0.16	18622	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	487	-11.40	1.77	12	0.22	-139.00	894.00	2980	20240613	-46.85	1150	20241209	37.74	2165	-26.84	20250213	1253	26.42	20250102	2980	-46.85	20240613	1150	37.74	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
139	20250305	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1576	9	2	0.57	95900004	60858	49.36	1567	1595	1551	2035	1097	1567	1575.84	0.16	19325	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	485	-11.34	1.76	12	0.20	-139.00	894.00	2980	20240613	-47.11	1150	20241209	37.04	2165	-27.21	20250213	1253	25.78	20250102	2980	-47.11	20240613	1150	37.04	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
140	20250305	140951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	14	2	0.89	83563215	53040	43.02	1567	1595	1551	2035	1097	1567	1575.52	0.16	14833	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	486	-11.37	1.77	12	0.17	-139.00	894.00	2980	20240613	-46.95	1150	20241209	37.48	2165	-26.97	20250213	1253	26.18	20250102	2980	-46.95	20240613	1150	37.48	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
141	20250305	130947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1577	10	2	0.64	80070961	50828	41.23	1567	1595	1551	2035	1097	1567	1575.38	0.16	14008	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	485	-11.35	1.76	12	0.17	-139.00	894.00	2980	20240613	-47.08	1150	20241209	37.13	2165	-27.16	20250213	1253	25.86	20250102	2980	-47.08	20240613	1150	37.13	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
142	20250305	120949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	8	2	0.51	70112456	44525	36.12	1567	1595	1551	2035	1097	1567	1574.73	0.16	16615	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	484	-11.33	1.76	12	0.14	-139.00	894.00	2980	20240613	-47.15	1150	20241209	36.96	2165	-27.25	20250213	1253	25.70	20250102	2980	-47.15	20240613	1150	36.96	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
143	20250305	110944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1582	15	2	0.96	62406320	39650	32.16	1567	1595	1551	2035	1097	1567	1573.98	0.16	17790	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	487	-11.38	1.77	12	0.13	-139.00	894.00	2980	20240613	-46.91	1150	20241209	37.57	2165	-26.93	20250213	1253	26.26	20250102	2980	-46.91	20240613	1150	37.57	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
144	20250305	100948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	3	2	0.19	23674593	15053	12.21	1567	1595	1551	2035	1097	1567	1572.86	0.16	-1695	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	483	-11.29	1.76	12	0.05	-139.00	894.00	2980	20240613	-47.32	1150	20241209	36.52	2165	-27.48	20250213	1253	25.30	20250102	2980	-47.32	20240613	1150	36.52	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
145	20250305	090947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	28	2	1.79	6909314	4375	3.55	1567	1595	1567	2035	1097	1567	1580.16	0.16	922	1659	1612	1571	1524	1483	1592	1504	31	468	100	1090	1	1	30754270	491	-11.47	1.78	12	0.01	-139.00	894.00	2980	20240613	-46.48	1150	20241209	38.70	2165	-26.33	20250213	1253	27.29	20250102	2980	-46.48	20240613	1150	38.70	20241209	0.73	N	254120	100	30 억	50105	N	N	N	N
146	20250304	160938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1567	-61	5	-3.75	189322259	121633	76.38	1617	1618	1530	2115	1140	1628	1556.49	0.12	12251	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	482	-11.27	1.75	12	0.40	-139.00	894.00	2980	20240613	-47.42	1150	20241209	36.26	2165	-27.62	20250213	1253	25.06	20250102	2980	-47.42	20240613	1150	36.26	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
147	20250304	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1568	-60	5	-3.69	181034550	116340	73.05	1617	1618	1530	2115	1140	1628	1556.08	0.12	14110	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	482	-11.28	1.75	12	0.38	-139.00	894.00	2980	20240613	-47.38	1150	20241209	36.35	2165	-27.58	20250213	1253	25.14	20250102	2980	-47.38	20240613	1150	36.35	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
148	20250304	140938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-45	5	-2.76	167137651	107471	67.48	1617	1618	1530	2115	1140	1628	1555.19	0.12	14888	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	487	-11.39	1.77	12	0.35	-139.00	894.00	2980	20240613	-46.88	1150	20241209	37.65	2165	-26.88	20250213	1253	26.34	20250102	2980	-46.88	20240613	1150	37.65	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
149	20250304	130935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1555	-73	5	-4.48	162015571	104205	65.43	1617	1618	1530	2115	1140	1628	1554.78	0.12	14825	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	478	-11.19	1.74	12	0.34	-139.00	894.00	2980	20240613	-47.82	1150	20241209	35.22	2165	-28.18	20250213	1253	24.10	20250102	2980	-47.82	20240613	1150	35.22	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
150	20250304	120933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	-75	5	-4.61	140893458	90610	56.90	1617	1618	1530	2115	1140	1628	1554.94	0.12	14268	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	478	-11.17	1.74	12	0.29	-139.00	894.00	2980	20240613	-47.89	1150	20241209	35.04	2165	-28.27	20250213	1253	23.94	20250102	2980	-47.89	20240613	1150	35.04	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
151	20250304	110936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	-75	5	-4.61	127637603	82068	51.53	1617	1618	1530	2115	1140	1628	1555.27	0.12	9865	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	478	-11.17	1.74	12	0.27	-139.00	894.00	2980	20240613	-47.89	1150	20241209	35.04	2165	-28.27	20250213	1253	23.94	20250102	2980	-47.89	20240613	1150	35.04	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
152	20250304	100931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1556	-72	5	-4.42	80647800	51719	32.48	1617	1618	1530	2115	1140	1628	1559.35	0.12	5882	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	479	-11.19	1.74	12	0.17	-139.00	894.00	2980	20240613	-47.79	1150	20241209	35.30	2165	-28.13	20250213	1253	24.18	20250102	2980	-47.79	20240613	1150	35.30	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N
153	20250304	090928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1577	-51	5	-3.13	24355592	15590	9.79	1617	1618	1530	2115	1140	1628	1562.26	0.12	1650	1710	1669	1638	1597	1566	1653	1581	31	487	100	1130	1	1	30754270	485	-11.35	1.76	12	0.05	-139.00	894.00	2980	20240613	-47.08	1150	20241209	37.13	2165	-27.16	20250213	1253	25.86	20250102	2980	-47.08	20240613	1150	37.13	20241209	0.72	N	254120	100	30 억	37852	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History