KissMeData/018000/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	776	-8	5	-1.02	267310726	345961	93.74	783	786	761	1019	549	784	772.62	1.33	-87466	808	795	786	773	764	791	769	842	235	500	530	1	1	168391564	1307	-3.96	1.78	12	0.21	-196.00	435.00	1275	20240401	-39.14	555	20241113	39.82	930	-16.56	20250103	735	5.58	20250102	1275	-39.14	20240401	555	39.82	20241113	0.00	Y	018000	500	841 억	2246005	N	N	60	N	N
3	20250331	120734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	-6	5	-0.77	171872048	222785	60.37	783	786	761	1019	549	784	771.47	1.33	-47335	808	795	786	773	764	791	769	842	235	500	530	1	1	168391564	1310	-3.97	1.79	12	0.13	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1275	-38.98	20240401	555	40.18	20241113	0.00	Y	018000	500	841 억	2246005	N	N	1	N	N
4	20250328	160334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	784	-8	5	-1.01	288854235	368498	74.91	792	799	777	1029	555	792	783.87	1.14	23856	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1320	-4.00	1.80	12	0.22	-196.00	435.00	1275	20240401	-38.51	555	20241113	41.26	930	-15.70	20250103	735	6.67	20250102	1275	-38.51	20240401	555	41.26	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
5	20250328	150335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	786	-6	5	-0.76	283967636	362266	73.65	792	799	777	1029	555	792	783.86	1.14	25768	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1324	-4.01	1.81	12	0.22	-196.00	435.00	1275	20240401	-38.35	555	20241113	41.62	930	-15.48	20250103	735	6.94	20250102	1275	-38.35	20240401	555	41.62	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
6	20250328	140336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	-9	5	-1.14	270672252	345290	70.19	792	799	777	1029	555	792	783.90	1.14	28780	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1319	-3.99	1.80	12	0.21	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
7	20250328	130335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	780	-12	5	-1.52	260775919	332623	67.62	792	799	777	1029	555	792	784.00	1.14	33089	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1313	-3.98	1.79	12	0.20	-196.00	435.00	1275	20240401	-38.82	555	20241113	40.54	930	-16.13	20250103	735	6.12	20250102	1275	-38.82	20240401	555	40.54	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
8	20250328	120334	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	777	-15	5	-1.89	234007594	298213	60.62	792	799	777	1029	555	792	784.70	1.14	43400	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1308	-3.96	1.79	12	0.18	-196.00	435.00	1275	20240401	-39.06	555	20241113	40.00	930	-16.45	20250103	735	5.71	20250102	1275	-39.06	20240401	555	40.00	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
9	20250328	110333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	787	-5	5	-0.63	130121930	165042	33.55	792	799	778	1029	555	792	788.42	1.14	23051	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1325	-4.02	1.81	12	0.10	-196.00	435.00	1275	20240401	-38.27	555	20241113	41.80	930	-15.38	20250103	735	7.07	20250102	1275	-38.27	20240401	555	41.80	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
10	20250328	100335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	782	-10	5	-1.26	55454475	70726	14.38	792	793	778	1029	555	792	784.07	1.14	-13476	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1317	-3.99	1.80	12	0.04	-196.00	435.00	1275	20240401	-38.67	555	20241113	40.90	930	-15.91	20250103	735	6.39	20250102	1275	-38.67	20240401	555	40.90	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
11	20250328	090338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	791	-1	5	-0.13	13007894	16452	3.34	792	793	788	1029	555	792	790.66	1.14	-7009	816	803	786	773	756	810	780	842	237	500	530	1	1	168391564	1332	-4.04	1.82	12	0.01	-196.00	435.00	1275	20240401	-37.96	555	20241113	42.52	930	-14.95	20250103	735	7.62	20250102	1275	-37.96	20240401	555	42.52	20241113	0.00	N	018000	500	841 억	1913449	N	N	1	N	N
12	20250327	160504	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	792	21	2	2.72	386322080	491847	141.96	780	799	769	1002	540	771	785.43	1.14	-10760	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1334	-4.04	1.82	12	0.29	-196.00	435.00	1275	20240401	-37.88	555	20241113	42.70	930	-14.84	20250103	735	7.76	20250102	1275	-37.88	20240401	555	42.70	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
13	20250327	150335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	19	2	2.46	368691621	469551	135.53	780	799	769	1002	540	771	785.20	1.14	-8991	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1330	-4.03	1.82	12	0.28	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1275	-38.04	20240401	555	42.34	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
14	20250327	140333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	789	18	2	2.33	339599329	432654	124.88	780	799	769	1002	540	771	784.92	1.14	-17552	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1329	-4.03	1.81	12	0.26	-196.00	435.00	1275	20240401	-38.12	555	20241113	42.16	930	-15.16	20250103	735	7.35	20250102	1275	-38.12	20240401	555	42.16	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
15	20250327	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	12	2	1.56	309995475	395115	114.04	780	799	769	1002	540	771	784.57	1.14	-37615	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1319	-3.99	1.80	12	0.23	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
16	20250327	120335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	779	8	2	1.04	274303317	349260	100.81	780	799	769	1002	540	771	785.38	1.14	-34472	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1312	-3.97	1.79	12	0.21	-196.00	435.00	1275	20240401	-38.90	555	20241113	40.36	930	-16.24	20250103	735	5.99	20250102	1275	-38.90	20240401	555	40.36	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
17	20250327	110336	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	784	13	2	1.69	207784335	264281	76.28	780	799	769	1002	540	771	786.23	1.14	-20501	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1320	-4.00	1.80	12	0.16	-196.00	435.00	1275	20240401	-38.51	555	20241113	41.26	930	-15.70	20250103	735	6.67	20250102	1275	-38.51	20240401	555	41.26	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
18	20250327	100333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	26	2	3.37	151297025	192170	55.47	780	799	769	1002	540	771	787.31	1.14	4073	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1342	-4.07	1.83	12	0.11	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1275	-37.49	20240401	555	43.60	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
19	20250327	090335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	0	3	0.00	13645840	17644	5.09	780	784	770	1002	540	771	773.40	1.14	-13623	787	779	767	759	747	783	763	842	231	500	520	1	1	168391564	1298	-3.93	1.77	12	0.01	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1275	-39.53	20240401	555	38.92	20241113	0.00	N	018000	500	841 억	1925664	N	N	1	N	N
20	20250326	160331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	7	2	0.92	259000971	340143	79.55	760	775	755	993	535	764	761.45	1.03	13357	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1298	-3.93	1.77	12	0.20	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1275	-39.53	20240401	555	38.92	20241113	0.00	N	018000	500	841 억	1732334	N	N	1	N	N
21	20250326	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	771	7	2	0.92	249777588	328131	76.74	760	775	755	993	535	764	761.21	1.03	17130	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1298	-3.93	1.77	12	0.19	-196.00	435.00	1275	20240401	-39.53	555	20241113	38.92	930	-17.10	20250103	735	4.90	20250102	1275	-39.53	20240401	555	38.92	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
22	20250326	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	10	2	1.31	224747286	295529	69.11	760	775	755	993	535	764	760.49	1.03	19789	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1303	-3.95	1.78	12	0.18	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1275	-39.29	20240401	555	39.46	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
23	20250326	130333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	760	-4	5	-0.52	172211596	226760	53.03	760	774	755	993	535	764	759.44	1.03	-5491	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1280	-3.88	1.75	12	0.13	-196.00	435.00	1275	20240401	-40.39	555	20241113	36.94	930	-18.28	20250103	735	3.40	20250102	1275	-40.39	20240401	555	36.94	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
24	20250326	120333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	757	-7	5	-0.92	163846607	215718	50.45	760	774	755	993	535	764	759.54	1.03	-5053	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1275	-3.86	1.74	12	0.13	-196.00	435.00	1275	20240401	-40.63	555	20241113	36.40	930	-18.60	20250103	735	2.99	20250102	1275	-40.63	20240401	555	36.40	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
25	20250326	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	756	-8	5	-1.05	143183623	188442	44.07	760	774	755	993	535	764	759.83	1.03	1415	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1273	-3.86	1.74	12	0.11	-196.00	435.00	1275	20240401	-40.71	555	20241113	36.22	930	-18.71	20250103	735	2.86	20250102	1275	-40.71	20240401	555	36.22	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
26	20250326	100333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	760	-4	5	-0.52	71898426	94513	22.10	760	774	757	993	535	764	760.73	1.03	-11496	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1280	-3.88	1.75	12	0.06	-196.00	435.00	1275	20240401	-40.39	555	20241113	36.94	930	-18.28	20250103	735	3.40	20250102	1275	-40.39	20240401	555	36.94	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
27	20250326	090332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	10	2	1.31	6701874	8818	2.06	760	774	760	993	535	764	760.02	1.03	942	812	788	776	752	740	782	746	842	229	500	510	1	1	168391564	1303	-3.95	1.78	12	0.01	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1275	-39.29	20240401	555	39.46	20241113	0.00	N	018000	500	841 억	1732334	N	N	0	N	N
28	20250325	160331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	764	-18	5	-2.30	329877742	426037	277.56	795	800	764	1016	548	782	774.29	1.05	-33406	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1287	-3.90	1.76	12	0.25	-196.00	435.00	1275	20240401	-40.08	555	20241113	37.66	930	-17.85	20250103	735	3.95	20250102	1275	-40.08	20240401	555	37.66	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
29	20250325	150332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	767	-15	5	-1.92	286691155	369617	240.80	795	800	764	1016	548	782	775.64	1.05	-4599	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1292	-3.91	1.76	12	0.22	-196.00	435.00	1275	20240401	-39.84	555	20241113	38.20	930	-17.53	20250103	735	4.35	20250102	1275	-39.84	20240401	555	38.20	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
30	20250325	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	-7	5	-0.90	217624517	279593	182.15	795	800	765	1016	548	782	778.36	1.05	-18797	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1305	-3.95	1.78	12	0.17	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1275	-39.22	20240401	555	39.64	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
31	20250325	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	777	-5	5	-0.64	155017934	198375	129.24	795	800	776	1016	548	782	781.44	1.05	2228	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1308	-3.96	1.79	12	0.12	-196.00	435.00	1275	20240401	-39.06	555	20241113	40.00	930	-16.45	20250103	735	5.71	20250102	1275	-39.06	20240401	555	40.00	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
32	20250325	120331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	781	-1	5	-0.13	82186965	104715	68.22	795	800	778	1016	548	782	784.86	1.05	-32762	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1315	-3.98	1.80	12	0.06	-196.00	435.00	1275	20240401	-38.75	555	20241113	40.72	930	-16.02	20250103	735	6.26	20250102	1275	-38.75	20240401	555	40.72	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
33	20250325	110331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	1	2	0.13	57989317	73677	48.00	795	800	779	1016	548	782	787.07	1.05	-17838	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1319	-3.99	1.80	12	0.04	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
34	20250325	100338	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	8	2	1.02	52159441	66245	43.16	795	800	779	1016	548	782	787.37	1.05	-14034	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1330	-4.03	1.82	12	0.04	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1275	-38.04	20240401	555	42.34	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
35	20250325	090332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	795	13	2	1.66	2187830	2752	1.79	795	795	794	1016	548	782	795.00	1.05	-660	822	802	786	766	750	794	758	842	234	500	530	1	1	168391564	1339	-4.06	1.83	12	0.00	-196.00	435.00	1275	20240401	-37.65	555	20241113	43.24	930	-14.52	20250103	735	8.16	20250102	1275	-37.65	20240401	555	43.24	20241113	0.00	N	018000	500	841 억	1765740	N	N	0	N	N
36	20250324	160329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	782	-1	5	-0.13	119748884	152440	33.92	783	806	770	1017	549	783	785.55	1.05	-10233	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1317	-3.99	1.80	12	0.09	-196.00	435.00	1275	20240401	-38.67	555	20241113	40.90	930	-15.91	20250103	735	6.39	20250102	1275	-38.67	20240401	555	40.90	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
37	20250324	150332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	0	3	0.00	118104080	150341	33.45	783	806	770	1017	549	783	785.57	1.05	-9725	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1319	-3.99	1.80	12	0.09	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
38	20250324	140332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	784	1	2	0.13	109865681	139832	31.11	783	806	770	1017	549	783	785.70	1.05	-10221	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1320	-4.00	1.80	12	0.08	-196.00	435.00	1275	20240401	-38.51	555	20241113	41.26	930	-15.70	20250103	735	6.67	20250102	1275	-38.51	20240401	555	41.26	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
39	20250324	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	7	2	0.89	102062443	129908	28.91	783	806	770	1017	549	783	785.65	1.05	-4182	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1330	-4.03	1.82	12	0.08	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1275	-38.04	20240401	555	42.34	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
40	20250324	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	785	2	2	0.26	82615939	105111	23.39	783	806	770	1017	549	783	785.99	1.05	447	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1322	-4.01	1.80	12	0.06	-196.00	435.00	1275	20240401	-38.43	555	20241113	41.44	930	-15.59	20250103	735	6.80	20250102	1275	-38.43	20240401	555	41.44	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
41	20250324	110332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	789	6	2	0.77	67554123	85953	19.13	783	806	770	1017	549	783	785.94	1.05	4254	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1329	-4.03	1.81	12	0.05	-196.00	435.00	1275	20240401	-38.12	555	20241113	42.16	930	-15.16	20250103	735	7.35	20250102	1275	-38.12	20240401	555	42.16	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
42	20250324	100330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	11	2	1.40	55895934	71181	15.84	783	806	770	1017	549	783	785.26	1.05	3243	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1337	-4.05	1.83	12	0.04	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1275	-37.73	20240401	555	43.06	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
43	20250324	090332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	0	3	0.00	3730326	4808	1.07	783	783	770	1017	549	783	775.86	1.05	-1078	811	796	779	764	747	788	756	842	234	500	530	1	1	168391564	1319	-3.99	1.80	12	0.00	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1775973	N	N	1	N	N
44	20250321	160330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	-4	5	-0.51	348184928	449409	102.20	792	794	762	1023	551	787	774.76	0.89	-8078	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1319	-3.99	1.80	12	0.27	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1499889	N	N	1	N	N
45	20250321	150331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	-4	5	-0.51	331766571	428438	97.43	792	794	762	1023	551	787	774.36	0.89	1274	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1319	-3.99	1.80	12	0.25	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1275	-38.59	20240401	555	41.08	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
46	20250321	140330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	780	-7	5	-0.89	288183452	372381	84.68	792	794	762	1023	551	787	773.89	0.89	1974	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1313	-3.98	1.79	12	0.22	-196.00	435.00	1275	20240401	-38.82	555	20241113	40.54	930	-16.13	20250103	735	6.12	20250102	1275	-38.82	20240401	555	40.54	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
47	20250321	130331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	784	-3	5	-0.38	274689367	355094	80.75	792	794	762	1023	551	787	773.57	0.89	4463	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1320	-4.00	1.80	12	0.21	-196.00	435.00	1275	20240401	-38.51	555	20241113	41.26	930	-15.70	20250103	735	6.67	20250102	1275	-38.51	20240401	555	41.26	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
48	20250321	120332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	-9	5	-1.14	265689415	343550	78.13	792	794	762	1023	551	787	773.36	0.89	-414	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1310	-3.97	1.79	12	0.20	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1275	-38.98	20240401	555	40.18	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
49	20250321	110331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	775	-12	5	-1.52	257332270	332784	75.68	792	794	762	1023	551	787	773.27	0.89	347	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1305	-3.95	1.78	12	0.20	-196.00	435.00	1275	20240401	-39.22	555	20241113	39.64	930	-16.67	20250103	735	5.44	20250102	1275	-39.22	20240401	555	39.64	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
50	20250321	100332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	768	-19	5	-2.41	190643546	245837	55.91	792	794	763	1023	551	787	775.49	0.89	5238	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1293	-3.92	1.77	12	0.15	-196.00	435.00	1275	20240401	-39.76	555	20241113	38.38	930	-17.42	20250103	735	4.49	20250102	1275	-39.76	20240401	555	38.38	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
51	20250321	090333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	7	2	0.89	17312419	21805	4.96	792	794	791	1023	551	787	793.97	0.89	-7846	816	801	788	773	760	795	767	842	236	500	530	1	1	168391564	1337	-4.05	1.83	12	0.01	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1275	-37.73	20240401	555	43.06	20241113	0.00	N	018000	500	841 억	1499889	N	N	2	N	N
52	20250320	160350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	787	-11	5	-1.38	344608856	438466	187.29	794	803	775	1037	559	798	785.94	0.88	25858	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1325	-4.02	1.81	12	0.26	-196.00	435.00	1275	20240401	-38.27	555	20241113	41.80	930	-15.38	20250103	735	7.07	20250102	1275	-38.27	20240401	555	41.80	20241113	0.00	N	018000	500	841 억	1475092	N	N	2	N	N
53	20250320	150331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-10	5	-1.25	337848702	429877	183.62	794	803	775	1037	559	798	785.92	0.88	26374	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1327	-4.02	1.81	12	0.26	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1275	-38.20	20240401	555	41.98	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
54	20250320	140332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-10	5	-1.25	296570844	377529	161.26	794	803	775	1037	559	798	785.56	0.88	26120	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1327	-4.02	1.81	12	0.22	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1275	-38.20	20240401	555	41.98	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
55	20250320	130332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-10	5	-1.25	268183613	341421	145.84	794	803	775	1037	559	798	785.49	0.88	32656	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1327	-4.02	1.81	12	0.20	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1275	-38.20	20240401	555	41.98	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
56	20250320	120330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-10	5	-1.25	253256321	322429	137.72	794	803	775	1037	559	798	785.46	0.88	34087	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1327	-4.02	1.81	12	0.19	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1275	-38.20	20240401	555	41.98	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
57	20250320	110331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	782	-16	5	-2.01	225497093	287067	122.62	794	803	775	1037	559	798	785.52	0.88	18846	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1317	-3.99	1.80	12	0.17	-196.00	435.00	1275	20240401	-38.67	555	20241113	40.90	930	-15.91	20250103	735	6.39	20250102	1275	-38.67	20240401	555	40.90	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
58	20250320	100330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	778	-20	5	-2.51	182732186	232250	99.20	794	803	775	1037	559	798	786.79	0.88	11454	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1310	-3.97	1.79	12	0.14	-196.00	435.00	1275	20240401	-38.98	555	20241113	40.18	930	-16.34	20250103	735	5.85	20250102	1275	-38.98	20240401	555	40.18	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
59	20250320	090332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	802	4	2	0.50	22589633	28446	12.15	794	803	794	1037	559	798	794.12	0.88	27274	812	804	797	789	782	801	786	842	239	500	540	1	1	168391564	1351	-4.09	1.84	12	0.02	-196.00	435.00	1275	20240401	-37.10	555	20241113	44.50	930	-13.76	20250103	735	9.12	20250102	1275	-37.10	20240401	555	44.50	20241113	0.00	N	018000	500	841 억	1475092	N	N	1	N	N
60	20250319	160329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-2	5	-0.25	185217404	233051	58.14	800	805	790	1040	560	800	794.75	0.88	-10778	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1344	-4.07	1.83	12	0.14	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1275	-37.41	20240401	555	43.78	20241113	0.00	N	018000	500	841 억	1482755	N	N	1	N	N
61	20250319	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	798	-2	5	-0.25	180310967	226886	56.61	800	805	790	1040	560	800	794.72	0.88	-11074	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1344	-4.07	1.83	12	0.13	-196.00	435.00	1275	20240401	-37.41	555	20241113	43.78	930	-14.19	20250103	735	8.57	20250102	1275	-37.41	20240401	555	43.78	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
62	20250319	140331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	3	2	0.38	170182541	214187	53.44	800	805	790	1040	560	800	794.55	0.88	-17657	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1352	-4.10	1.85	12	0.13	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1275	-37.02	20240401	555	44.68	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
63	20250319	130330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	0	3	0.00	134823132	170192	42.46	800	800	790	1040	560	800	792.18	0.88	-13125	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1347	-4.08	1.84	12	0.10	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1275	-37.25	20240401	555	44.14	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
64	20250319	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-6	5	-0.75	111227312	140514	35.06	800	800	790	1040	560	800	791.57	0.88	-10699	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1337	-4.05	1.83	12	0.08	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1275	-37.73	20240401	555	43.06	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
65	20250319	110330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	791	-9	5	-1.12	72010232	90892	22.68	800	800	790	1040	560	800	792.26	0.88	-9255	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1332	-4.04	1.82	12	0.05	-196.00	435.00	1275	20240401	-37.96	555	20241113	42.52	930	-14.95	20250103	735	7.62	20250102	1275	-37.96	20240401	555	42.52	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
66	20250319	100331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	795	-5	5	-0.62	34793136	43830	10.94	800	800	792	1040	560	800	793.82	0.88	-1436	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1339	-4.06	1.83	12	0.03	-196.00	435.00	1275	20240401	-37.65	555	20241113	43.24	930	-14.52	20250103	735	8.16	20250102	1275	-37.65	20240401	555	43.24	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
67	20250319	090331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-1	5	-0.12	477896	598	0.15	800	800	798	1040	560	800	799.16	0.88	-437	827	813	804	790	781	809	786	842	240	500	540	1	1	168391564	1345	-4.08	1.84	12	0.00	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1275	-37.33	20240401	555	43.96	20241113	0.00	N	018000	500	841 억	1482755	N	N	0	N	N
68	20250318	160328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	-4	5	-0.50	321625785	400615	157.18	804	818	795	1045	563	804	802.84	0.90	-25977	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1347	-4.08	1.84	12	0.24	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
69	20250318	150331	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-5	5	-0.62	317092777	394942	154.95	804	818	795	1045	563	804	802.88	0.90	-24268	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1345	-4.08	1.84	12	0.23	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1296	-38.35	20240318	555	43.96	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
70	20250318	140330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	-7	5	-0.87	307919119	383449	150.44	804	818	795	1045	563	804	803.02	0.90	-20162	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1342	-4.07	1.83	12	0.23	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1296	-38.50	20240318	555	43.60	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
71	20250318	130329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	802	-2	5	-0.25	288079588	358533	140.67	804	818	795	1045	563	804	803.50	0.90	-11691	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1351	-4.09	1.84	12	0.21	-196.00	435.00	1275	20240401	-37.10	555	20241113	44.50	930	-13.76	20250103	735	9.12	20250102	1296	-38.12	20240318	555	44.50	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
72	20250318	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	804	0	3	0.00	222176947	275789	108.20	804	818	795	1045	563	804	805.60	0.90	-3860	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1354	-4.10	1.85	12	0.16	-196.00	435.00	1275	20240401	-36.94	555	20241113	44.86	930	-13.55	20250103	735	9.39	20250102	1296	-37.96	20240318	555	44.86	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
73	20250318	110328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	-4	5	-0.50	151612805	187496	73.56	804	818	800	1045	563	804	808.62	0.90	15164	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1347	-4.08	1.84	12	0.11	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
74	20250318	100330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	810	6	2	0.75	107678728	132926	52.15	804	818	801	1045	563	804	810.07	0.90	16029	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1364	-4.13	1.86	12	0.08	-196.00	435.00	1275	20240401	-36.47	555	20241113	45.95	930	-12.90	20250103	735	10.20	20250102	1296	-37.50	20240318	555	45.95	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
75	20250318	090330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	-1	5	-0.12	2349939	2917	1.14	804	809	802	1045	563	804	805.60	0.90	-443	818	810	797	789	776	815	794	842	241	500	540	1	1	168391564	1352	-4.10	1.85	12	0.00	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1296	-38.04	20240318	555	44.68	20241113	0.00	N	018000	500	841 억	1508398	N	N	1	N	N
76	20250317	160329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	804	18	2	2.29	201620653	253562	115.35	786	805	784	1021	551	786	795.15	0.86	60364	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1354	-4.10	1.85	12	0.15	-196.00	435.00	1275	20240401	-36.94	555	20241113	44.86	930	-13.55	20250103	735	9.39	20250102	1296	-37.96	20240318	555	44.86	20241113	0.00	N	018000	500	841 억	1455468	N	N	1	N	N
77	20250317	150328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	804	18	2	2.29	191257369	240647	109.48	786	805	784	1021	551	786	794.76	0.86	55794	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1354	-4.10	1.85	12	0.14	-196.00	435.00	1275	20240401	-36.94	555	20241113	44.86	930	-13.55	20250103	735	9.39	20250102	1296	-37.96	20240318	555	44.86	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
78	20250317	140329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	14	2	1.78	167092943	210434	95.73	786	805	784	1021	551	786	794.04	0.86	46599	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1347	-4.08	1.84	12	0.12	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
79	20250317	130328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	14	2	1.78	158153314	199237	90.64	786	805	784	1021	551	786	793.79	0.86	45954	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1347	-4.08	1.84	12	0.12	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
80	20250317	120327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	792	6	2	0.76	106241253	134294	61.09	786	799	784	1021	551	786	791.11	0.86	13158	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1334	-4.04	1.82	12	0.08	-196.00	435.00	1275	20240401	-37.88	555	20241113	42.70	930	-14.84	20250103	735	7.76	20250102	1296	-38.89	20240318	555	42.70	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
81	20250317	110327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	791	5	2	0.64	56161425	70888	32.25	786	799	784	1021	551	786	792.26	0.86	14120	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1332	-4.04	1.82	12	0.04	-196.00	435.00	1275	20240401	-37.96	555	20241113	42.52	930	-14.95	20250103	735	7.62	20250102	1296	-38.97	20240318	555	42.52	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
82	20250317	100329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	11	2	1.40	34507232	43567	19.82	786	799	784	1021	551	786	792.05	0.86	1358	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1342	-4.07	1.83	12	0.03	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1296	-38.50	20240318	555	43.60	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
83	20250317	090328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	792	6	2	0.76	3151596	4004	1.82	786	793	784	1021	551	786	787.11	0.86	-2441	805	795	785	775	765	800	780	842	235	500	530	1	1	168391564	1334	-4.04	1.82	12	0.00	-196.00	435.00	1275	20240401	-37.88	555	20241113	42.70	930	-14.84	20250103	735	7.76	20250102	1296	-38.89	20240318	555	42.70	20241113	0.00	N	018000	500	841 억	1455468	N	N	4	N	N
84	20250314	160327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	786	-4	5	-0.51	172686998	219811	83.56	780	795	775	1027	553	790	785.62	0.86	6858	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1324	-4.01	1.81	12	0.13	-196.00	435.00	1275	20240401	-38.35	555	20241113	41.62	930	-15.48	20250103	735	6.94	20250102	1296	-39.35	20240318	555	41.62	20241113	0.00	N	018000	500	841 억	1448610	N	N	4	N	N
85	20250314	150330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	783	-7	5	-0.89	162256900	206513	78.51	780	795	775	1027	553	790	785.70	0.86	8349	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1319	-3.99	1.80	12	0.12	-196.00	435.00	1275	20240401	-38.59	555	20241113	41.08	930	-15.81	20250103	735	6.53	20250102	1296	-39.58	20240318	555	41.08	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
86	20250314	140327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	786	-4	5	-0.51	143030743	181978	69.18	780	795	775	1027	553	790	785.98	0.86	-969	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1324	-4.01	1.81	12	0.11	-196.00	435.00	1275	20240401	-38.35	555	20241113	41.62	930	-15.48	20250103	735	6.94	20250102	1296	-39.35	20240318	555	41.62	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
87	20250314	130327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	0	3	0.00	121342927	154371	58.68	780	795	775	1027	553	790	786.05	0.86	-575	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1330	-4.03	1.82	12	0.09	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1296	-39.04	20240318	555	42.34	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
88	20250314	120329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-2	5	-0.25	114798920	146074	55.53	780	795	775	1027	553	790	785.90	0.86	3195	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1327	-4.02	1.81	12	0.09	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1296	-39.20	20240318	555	41.98	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
89	20250314	110327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	791	1	2	0.13	108546769	138157	52.52	780	795	775	1027	553	790	785.68	0.86	4021	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1332	-4.04	1.82	12	0.08	-196.00	435.00	1275	20240401	-37.96	555	20241113	42.52	930	-14.95	20250103	735	7.62	20250102	1296	-38.97	20240318	555	42.52	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
90	20250314	100328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	792	2	2	0.25	58146773	73971	28.12	780	795	775	1027	553	790	786.08	0.86	15807	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1334	-4.04	1.82	12	0.04	-196.00	435.00	1275	20240401	-37.88	555	20241113	42.70	930	-14.84	20250103	735	7.76	20250102	1296	-38.89	20240318	555	42.70	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
91	20250314	090329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	788	-2	5	-0.25	9493983	12167	4.63	780	788	775	1027	553	790	780.31	0.86	4766	813	801	791	779	769	796	774	842	237	500	530	1	1	168391564	1327	-4.02	1.81	12	0.01	-196.00	435.00	1275	20240401	-38.20	555	20241113	41.98	930	-15.27	20250103	735	7.21	20250102	1296	-39.20	20240318	555	41.98	20241113	0.00	N	018000	500	841 억	1448610	N	N	0	N	N
92	20250313	160325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	-6	5	-0.75	207670786	262907	103.86	802	803	781	1034	558	796	789.90	0.77	-77088	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1330	-4.03	1.82	12	0.16	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1296	-39.04	20240318	555	42.34	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
93	20250313	150326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	793	-3	5	-0.38	201358606	254883	100.69	802	803	781	1034	558	796	790.00	0.77	-76437	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1335	-4.05	1.82	12	0.15	-196.00	435.00	1275	20240401	-37.80	555	20241113	42.88	930	-14.73	20250103	735	7.89	20250102	1296	-38.81	20240318	555	42.88	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
94	20250313	140326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	789	-7	5	-0.88	173080616	218759	86.42	802	803	784	1034	558	796	791.19	0.77	-61796	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1329	-4.03	1.81	12	0.13	-196.00	435.00	1275	20240401	-38.12	555	20241113	42.16	930	-15.16	20250103	735	7.35	20250102	1296	-39.12	20240318	555	42.16	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
95	20250313	130326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	796	0	3	0.00	102902338	129739	51.25	802	803	784	1034	558	796	793.15	0.77	-36654	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1340	-4.06	1.83	12	0.08	-196.00	435.00	1275	20240401	-37.57	555	20241113	43.42	930	-14.41	20250103	735	8.30	20250102	1296	-38.58	20240318	555	43.42	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
96	20250313	120326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-2	5	-0.25	95626858	120567	47.63	802	803	784	1034	558	796	793.14	0.77	-30726	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1337	-4.05	1.83	12	0.07	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1296	-38.73	20240318	555	43.06	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
97	20250313	110325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	790	-6	5	-0.75	74430109	93984	37.13	802	803	784	1034	558	796	791.94	0.77	-21431	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1330	-4.03	1.82	12	0.06	-196.00	435.00	1275	20240401	-38.04	555	20241113	42.34	930	-15.05	20250103	735	7.48	20250102	1296	-39.04	20240318	555	42.34	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
98	20250313	100325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-2	5	-0.25	47991131	60586	23.93	802	803	784	1034	558	796	792.12	0.77	-20547	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1337	-4.05	1.83	12	0.04	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1296	-38.73	20240318	555	43.06	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
99	20250313	090326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	3	2	0.38	1301805	1624	0.64	802	803	799	1034	558	796	801.60	0.77	-1113	813	804	797	788	781	804	788	842	238	500	540	1	1	168391564	1345	-4.08	1.84	12	0.00	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1296	-38.35	20240318	555	43.96	20241113	0.00	N	018000	500	841 억	1299238	N	N	0	N	N
100	20250312	160324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	796	-7	5	-0.87	202067524	253141	60.95	796	806	790	1043	563	803	798.24	0.79	-39677	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1340	-4.06	1.83	12	0.15	-196.00	435.00	1275	20240401	-37.57	555	20241113	43.42	930	-14.41	20250103	735	8.30	20250102	1296	-38.58	20240318	555	43.42	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
101	20250312	150325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	796	-7	5	-0.87	135984472	169941	40.92	796	806	790	1043	563	803	800.19	0.79	-32929	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1340	-4.06	1.83	12	0.10	-196.00	435.00	1275	20240401	-37.57	555	20241113	43.42	930	-14.41	20250103	735	8.30	20250102	1296	-38.58	20240318	555	43.42	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
102	20250312	140324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-2	5	-0.25	114455647	142900	34.41	796	806	790	1043	563	803	800.95	0.79	-34275	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1349	-4.09	1.84	12	0.08	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
103	20250312	130324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-2	5	-0.25	89826529	112103	26.99	796	806	790	1043	563	803	801.29	0.79	-11276	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1349	-4.09	1.84	12	0.07	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
104	20250312	120325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	805	2	2	0.25	58974974	73687	17.74	796	806	790	1043	563	803	800.34	0.79	-8443	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1356	-4.11	1.85	12	0.04	-196.00	435.00	1275	20240401	-36.86	555	20241113	45.05	930	-13.44	20250103	735	9.52	20250102	1296	-37.89	20240318	555	45.05	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
105	20250312	110322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	805	2	2	0.25	44169057	55231	13.30	796	805	790	1043	563	803	799.71	0.79	-5438	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1356	-4.11	1.85	12	0.03	-196.00	435.00	1275	20240401	-36.86	555	20241113	45.05	930	-13.44	20250103	735	9.52	20250102	1296	-37.89	20240318	555	45.05	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
106	20250312	100324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	-6	5	-0.75	23816008	29826	7.18	796	803	790	1043	563	803	798.50	0.79	-2860	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1342	-4.07	1.83	12	0.02	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1296	-38.50	20240318	555	43.60	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
107	20250312	090325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-2	5	-0.25	3296369	4154	1.00	796	803	790	1043	563	803	793.54	0.79	396	828	815	790	777	752	822	784	842	240	500	540	1	1	168391564	1349	-4.09	1.84	12	0.00	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.00	N	018000	500	841 억	1336659	N	N	0	N	N
108	20250311	160322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	8	2	1.01	325223635	415185	81.30	786	803	765	1033	557	795	783.30	0.77	41663	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1352	-4.10	1.85	12	0.25	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1296	-38.04	20240318	555	44.68	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
109	20250311	150323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	800	5	2	0.63	315433586	402989	78.91	786	803	765	1033	557	795	782.73	0.77	43679	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1347	-4.08	1.84	12	0.24	-196.00	435.00	1275	20240401	-37.25	555	20241113	44.14	930	-13.98	20250103	735	8.84	20250102	1296	-38.27	20240318	555	44.14	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
110	20250311	140323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	2	2	0.25	293784242	375841	73.60	786	803	765	1033	557	795	781.67	0.77	52158	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1342	-4.07	1.83	12	0.22	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1296	-38.50	20240318	555	43.60	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
111	20250311	130323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-1	5	-0.13	262435199	336391	65.87	786	803	765	1033	557	795	780.14	0.77	39505	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1337	-4.05	1.83	12	0.20	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1296	-38.73	20240318	555	43.06	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
112	20250311	120323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	802	7	2	0.88	242165334	310852	60.87	786	803	765	1033	557	795	779.03	0.77	35693	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1351	-4.09	1.84	12	0.18	-196.00	435.00	1275	20240401	-37.10	555	20241113	44.50	930	-13.76	20250103	735	9.12	20250102	1296	-38.12	20240318	555	44.50	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
113	20250311	110323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	785	-10	5	-1.26	227076045	291856	57.15	786	789	765	1033	557	795	778.03	0.77	33473	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1322	-4.01	1.80	12	0.17	-196.00	435.00	1275	20240401	-38.43	555	20241113	41.44	930	-15.59	20250103	735	6.80	20250102	1296	-39.43	20240318	555	41.44	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
114	20250311	100323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	785	-10	5	-1.26	209080772	268817	52.64	786	789	765	1033	557	795	777.77	0.77	32668	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1322	-4.01	1.80	12	0.16	-196.00	435.00	1275	20240401	-38.43	555	20241113	41.44	930	-15.59	20250103	735	6.80	20250102	1296	-39.43	20240318	555	41.44	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
115	20250311	090323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	774	-21	5	-2.64	48342588	62540	12.25	786	786	765	1033	557	795	772.93	0.77	-24752	857	825	789	757	721	808	740	842	238	500	540	1	1	168391564	1303	-3.95	1.78	12	0.04	-196.00	435.00	1275	20240401	-39.29	555	20241113	39.46	930	-16.77	20250103	735	5.31	20250102	1296	-40.28	20240318	555	39.46	20241113	0.03	N	018000	500	841 억	1297408	N	N	0	N	N
116	20250310	160320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	795	-26	5	-3.17	405129056	510193	131.76	821	821	753	1067	575	821	794.07	0.72	84167	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1339	-4.06	1.83	12	0.30	-196.00	435.00	1275	20240401	-37.65	555	20241113	43.24	930	-14.52	20250103	735	8.16	20250102	1296	-38.66	20240318	555	43.24	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
117	20250310	150322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	797	-24	5	-2.92	376035291	473542	122.29	821	821	753	1067	575	821	794.09	0.72	77824	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1342	-4.07	1.83	12	0.28	-196.00	435.00	1275	20240401	-37.49	555	20241113	43.60	930	-14.30	20250103	735	8.44	20250102	1296	-38.50	20240318	555	43.60	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
118	20250310	140322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-20	5	-2.44	346563093	436531	112.73	821	821	753	1067	575	821	793.90	0.72	89023	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1349	-4.09	1.84	12	0.26	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
119	20250310	130322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	803	-18	5	-2.19	314451968	396532	102.40	821	821	753	1067	575	821	793.01	0.72	93353	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1352	-4.10	1.85	12	0.24	-196.00	435.00	1275	20240401	-37.02	555	20241113	44.68	930	-13.66	20250103	735	9.25	20250102	1296	-38.04	20240318	555	44.68	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
120	20250310	120320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	801	-20	5	-2.44	302473240	381570	98.54	821	821	753	1067	575	821	792.71	0.72	93560	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1349	-4.09	1.84	12	0.23	-196.00	435.00	1275	20240401	-37.18	555	20241113	44.32	930	-13.87	20250103	735	8.98	20250102	1296	-38.19	20240318	555	44.32	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
121	20250310	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	799	-22	5	-2.68	263062574	332142	85.78	821	821	753	1067	575	821	792.02	0.72	88186	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1345	-4.08	1.84	12	0.20	-196.00	435.00	1275	20240401	-37.33	555	20241113	43.96	930	-14.09	20250103	735	8.71	20250102	1296	-38.35	20240318	555	43.96	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
122	20250310	100321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	794	-27	5	-3.29	232483893	293748	75.86	821	821	753	1067	575	821	791.44	0.72	89082	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1337	-4.05	1.83	12	0.17	-196.00	435.00	1275	20240401	-37.73	555	20241113	43.06	930	-14.62	20250103	735	8.03	20250102	1296	-38.73	20240318	555	43.06	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
123	20250310	090322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	819	-2	5	-0.24	6782867	8333	2.15	821	821	811	1067	575	821	813.98	0.72	-3916	843	832	824	813	805	828	809	842	246	500	550	1	1	168391564	1379	-4.18	1.88	12	0.00	-196.00	435.00	1275	20240401	-35.76	555	20241113	47.57	930	-11.94	20250103	735	11.43	20250102	1296	-36.81	20240318	555	47.57	20241113	0.02	N	018000	500	841 억	1213249	N	N	0	N	N
124	20250307	160320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	821	-6	5	-0.73	317894297	386980	139.78	827	835	816	1075	579	827	821.47	0.71	17873	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1382	-4.19	1.89	12	0.23	-196.00	435.00	1275	20240401	-35.61	555	20241113	47.93	930	-11.72	20250103	735	11.70	20250102	1296	-36.65	20240318	555	47.93	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
125	20250307	150322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	821	-6	5	-0.73	252672728	307250	110.98	827	835	818	1075	579	827	822.37	0.71	16703	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1382	-4.19	1.89	12	0.18	-196.00	435.00	1275	20240401	-35.61	555	20241113	47.93	930	-11.72	20250103	735	11.70	20250102	1296	-36.65	20240318	555	47.93	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
126	20250307	140320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	822	-5	5	-0.60	189630307	230384	83.22	827	835	818	1075	579	827	823.11	0.71	5149	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1384	-4.19	1.89	12	0.14	-196.00	435.00	1275	20240401	-35.53	555	20241113	48.11	930	-11.61	20250103	735	11.84	20250102	1296	-36.57	20240318	555	48.11	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
127	20250307	130321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	822	-5	5	-0.60	149850295	181992	65.74	827	835	818	1075	579	827	823.39	0.71	2859	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1384	-4.19	1.89	12	0.11	-196.00	435.00	1275	20240401	-35.53	555	20241113	48.11	930	-11.61	20250103	735	11.84	20250102	1296	-36.57	20240318	555	48.11	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
128	20250307	120322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	822	-5	5	-0.60	140339505	170422	61.56	827	835	818	1075	579	827	823.48	0.71	3954	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1384	-4.19	1.89	12	0.10	-196.00	435.00	1275	20240401	-35.53	555	20241113	48.11	930	-11.61	20250103	735	11.84	20250102	1296	-36.57	20240318	555	48.11	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
129	20250307	110321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	824	-3	5	-0.36	69546562	84497	30.52	827	834	818	1075	579	827	823.07	0.71	8066	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1388	-4.20	1.89	12	0.05	-196.00	435.00	1275	20240401	-35.37	555	20241113	48.47	930	-11.40	20250103	735	12.11	20250102	1296	-36.42	20240318	555	48.47	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
130	20250307	100320	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	820	-7	5	-0.85	43644958	53024	19.15	827	834	818	1075	579	827	823.12	0.71	-1849	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1381	-4.18	1.89	12	0.03	-196.00	435.00	1275	20240401	-35.69	555	20241113	47.75	930	-11.83	20250103	735	11.56	20250102	1296	-36.73	20240318	555	47.75	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
131	20250307	090322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	831	4	2	0.48	750093	907	0.33	827	831	827	1075	579	827	827.00	0.71	343	849	838	830	819	811	834	815	842	248	500	560	1	1	168391564	1399	-4.24	1.91	12	0.00	-196.00	435.00	1275	20240401	-34.82	555	20241113	49.73	930	-10.65	20250103	735	13.06	20250102	1296	-35.88	20240318	555	49.73	20241113	0.02	N	018000	500	841 억	1195376	N	N	96	N	N
132	20250306	160319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	827	-11	5	-1.31	229626769	276705	39.21	839	841	822	1089	587	838	829.86	0.74	-50953	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1393	-4.22	1.90	12	0.16	-196.00	435.00	1275	20240401	-35.14	555	20241113	49.01	930	-11.08	20250103	735	12.52	20250102	1296	-36.19	20240318	555	49.01	20241113	0.03	N	018000	500	841 억	1245240	N	N	96	N	N
133	20250306	150319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	827	-11	5	-1.31	212943567	256524	36.35	839	841	822	1089	587	838	830.11	0.74	-50028	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1393	-4.22	1.90	12	0.15	-196.00	435.00	1275	20240401	-35.14	555	20241113	49.01	930	-11.08	20250103	735	12.52	20250102	1296	-36.19	20240318	555	49.01	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
134	20250306	140319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	829	-9	5	-1.07	193426231	232938	33.01	839	841	822	1089	587	838	830.38	0.74	-43464	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1396	-4.23	1.91	12	0.14	-196.00	435.00	1275	20240401	-34.98	555	20241113	49.37	930	-10.86	20250103	735	12.79	20250102	1296	-36.03	20240318	555	49.37	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
135	20250306	130319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	826	-12	5	-1.43	175126335	210817	29.87	839	841	822	1089	587	838	830.70	0.74	-36974	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1391	-4.21	1.90	12	0.13	-196.00	435.00	1275	20240401	-35.22	555	20241113	48.83	930	-11.18	20250103	735	12.38	20250102	1296	-36.27	20240318	555	48.83	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
136	20250306	120319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	836	-2	5	-0.24	150257517	180810	25.62	839	841	822	1089	587	838	831.02	0.74	-23440	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1408	-4.27	1.92	12	0.11	-196.00	435.00	1275	20240401	-34.43	555	20241113	50.63	930	-10.11	20250103	735	13.74	20250102	1296	-35.49	20240318	555	50.63	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
137	20250306	110318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	830	-8	5	-0.95	120298814	144594	20.49	839	841	823	1089	587	838	831.98	0.74	-29351	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1398	-4.23	1.91	12	0.09	-196.00	435.00	1275	20240401	-34.90	555	20241113	49.55	930	-10.75	20250103	735	12.93	20250102	1296	-35.96	20240318	555	49.55	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
138	20250306	100319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	838	0	3	0.00	69215849	83038	11.77	839	841	828	1089	587	838	833.54	0.74	-24459	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1411	-4.28	1.93	12	0.05	-196.00	435.00	1275	20240401	-34.27	555	20241113	50.99	930	-9.89	20250103	735	14.01	20250102	1296	-35.34	20240318	555	50.99	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
139	20250306	090321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	839	1	2	0.12	1834440	2188	0.31	839	839	833	1089	587	838	838.41	0.74	-1102	880	858	843	821	806	851	814	842	251	500	560	1	1	168391564	1413	-4.28	1.93	12	0.00	-196.00	435.00	1275	20240401	-34.20	555	20241113	51.17	930	-9.78	20250103	735	14.15	20250102	1296	-35.26	20240318	555	51.17	20241113	0.03	N	018000	500	841 억	1245240	N	N	1	N	N
140	20250305	160316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	838	-16	5	-1.87	590183746	702679	72.72	861	865	828	1110	598	854	839.91	0.85	-180940	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1411	-4.28	1.93	12	0.42	-196.00	435.00	1275	20240401	-34.27	555	20241113	50.99	930	-9.89	20250103	735	14.01	20250102	1296	-35.34	20240318	555	50.99	20241113	0.02	N	018000	500	841 억	1424943	N	N	1	N	N
141	20250305	150318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	-19	5	-2.22	559444185	665869	68.91	861	865	828	1110	598	854	840.17	0.85	-172004	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1406	-4.26	1.92	12	0.40	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1296	-35.57	20240318	555	50.45	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
142	20250305	140315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	-19	5	-2.22	541115181	643892	66.63	861	865	828	1110	598	854	840.38	0.85	-163821	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1406	-4.26	1.92	12	0.38	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1296	-35.57	20240318	555	50.45	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
143	20250305	130315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	831	-23	5	-2.69	452500642	537333	55.61	861	865	828	1110	598	854	842.12	0.85	-150141	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1399	-4.24	1.91	12	0.32	-196.00	435.00	1275	20240401	-34.82	555	20241113	49.73	930	-10.65	20250103	735	13.06	20250102	1296	-35.88	20240318	555	49.73	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
144	20250305	120317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	836	-18	5	-2.11	427695820	507586	52.53	861	865	828	1110	598	854	842.61	0.85	-146937	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1408	-4.27	1.92	12	0.30	-196.00	435.00	1275	20240401	-34.43	555	20241113	50.63	930	-10.11	20250103	735	13.74	20250102	1296	-35.49	20240318	555	50.63	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
145	20250305	110315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	837	-17	5	-1.99	356845771	422316	43.70	861	865	831	1110	598	854	844.97	0.85	-117388	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1409	-4.27	1.92	12	0.25	-196.00	435.00	1275	20240401	-34.35	555	20241113	50.81	930	-10.00	20250103	735	13.88	20250102	1296	-35.42	20240318	555	50.81	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
146	20250305	100317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	838	-16	5	-1.87	264793388	312290	32.32	861	865	838	1110	598	854	847.91	0.85	-85202	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1411	-4.28	1.93	12	0.19	-196.00	435.00	1275	20240401	-34.27	555	20241113	50.99	930	-9.89	20250103	735	14.01	20250102	1296	-35.34	20240318	555	50.99	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
147	20250305	090315	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	852	-2	5	-0.23	37936423	44169	4.57	861	865	852	1110	598	854	858.89	0.85	-10882	893	873	838	818	783	883	828	842	256	500	580	1	1	168391564	1435	-4.35	1.96	12	0.03	-196.00	435.00	1275	20240401	-33.18	555	20241113	53.51	930	-8.39	20250103	735	15.92	20250102	1296	-34.26	20240318	555	53.51	20241113	0.02	N	018000	500	841 억	1424943	N	N	0	N	N
148	20250304	160313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	854	37	2	4.53	803067311	957377	221.43	818	858	803	1062	572	817	838.80	0.89	-80777	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1438	-4.36	1.96	12	0.57	-196.00	435.00	1275	20240401	-33.02	555	20241113	53.87	930	-8.17	20250103	735	16.19	20250102	1296	-34.10	20240318	555	53.87	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
149	20250304	150313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	853	36	2	4.41	551517537	663143	153.38	818	855	803	1062	572	817	831.67	0.89	-19117	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1436	-4.35	1.96	12	0.39	-196.00	435.00	1275	20240401	-33.10	555	20241113	53.69	930	-8.28	20250103	735	16.05	20250102	1296	-34.18	20240318	555	53.69	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
150	20250304	140314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	18	2	2.20	449652683	542076	125.37	818	847	803	1062	572	817	829.50	0.89	-38565	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1406	-4.26	1.92	12	0.32	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1296	-35.57	20240318	555	50.45	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
151	20250304	130313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	835	18	2	2.20	413258461	498271	115.24	818	847	803	1062	572	817	829.39	0.89	-39776	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1406	-4.26	1.92	12	0.30	-196.00	435.00	1275	20240401	-34.51	555	20241113	50.45	930	-10.22	20250103	735	13.61	20250102	1296	-35.57	20240318	555	50.45	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
152	20250304	120313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	831	14	2	1.71	396738775	478427	110.65	818	847	803	1062	572	817	829.26	0.89	-32012	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1399	-4.24	1.91	12	0.28	-196.00	435.00	1275	20240401	-34.82	555	20241113	49.73	930	-10.65	20250103	735	13.06	20250102	1296	-35.88	20240318	555	49.73	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
153	20250304	110314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	832	15	2	1.84	379504321	457630	105.84	818	847	803	1062	572	817	829.28	0.89	-29533	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1401	-4.24	1.91	12	0.27	-196.00	435.00	1275	20240401	-34.75	555	20241113	49.91	930	-10.54	20250103	735	13.20	20250102	1296	-35.80	20240318	555	49.91	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
154	20250304	100312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	828	11	2	1.35	171607069	208747	48.28	818	837	803	1062	572	817	822.08	0.89	-26556	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1394	-4.22	1.90	12	0.12	-196.00	435.00	1275	20240401	-35.06	555	20241113	49.19	930	-10.97	20250103	735	12.65	20250102	1296	-36.11	20240318	555	49.19	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N
155	20250304	090311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	818	1	2	0.12	18969582	23194	5.36	818	822	810	1062	572	817	817.87	0.89	-9975	852	834	819	801	786	827	794	842	245	500	550	1	1	168391564	1377	-4.17	1.88	12	0.01	-196.00	435.00	1275	20240401	-35.84	555	20241113	47.39	930	-12.04	20250103	735	11.29	20250102	1296	-36.88	20240318	555	47.39	20241113	0.02	N	018000	500	841 억	1505720	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History