KissMeData/138360/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160858	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	-23	5	-3.81	64978794	111037	89.89	602	602	573	783	423	603	585.20	8.81	1853	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	280	-10.55	0.53	12	0.23	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
3	20250328	150902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	582	-21	5	-3.48	63220863	107994	87.42	602	602	573	783	423	603	585.41	8.81	2384	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	281	-10.58	0.53	12	0.22	-55.00	1091.00	1200	20240404	-51.50	557	20250310	4.49	805	-27.70	20250121	557	4.49	20250310	1200	-51.50	20240404	557	4.49	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
4	20250328	140904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	589	-14	5	-2.32	42756690	72705	58.86	602	602	582	783	423	603	588.08	8.81	1708	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	285	-10.71	0.54	12	0.15	-55.00	1091.00	1200	20240404	-50.92	557	20250310	5.75	805	-26.83	20250121	557	5.75	20250310	1200	-50.92	20240404	557	5.75	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
5	20250328	130902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	592	-11	5	-1.82	37036619	62917	50.93	602	602	582	783	423	603	588.66	8.81	2275	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	286	-10.76	0.54	12	0.13	-55.00	1091.00	1200	20240404	-50.67	557	20250310	6.28	805	-26.46	20250121	557	6.28	20250310	1200	-50.67	20240404	557	6.28	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
6	20250328	120900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	593	-10	5	-1.66	31011048	52617	42.59	602	602	586	783	423	603	589.37	8.81	2125	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	287	-10.78	0.54	12	0.11	-55.00	1091.00	1200	20240404	-50.58	557	20250310	6.46	805	-26.34	20250121	557	6.46	20250310	1200	-50.58	20240404	557	6.46	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
7	20250328	110857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	597	-6	5	-1.00	21218460	35975	29.12	602	602	587	783	423	603	589.81	8.81	1113	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	289	-10.85	0.55	12	0.07	-55.00	1091.00	1200	20240404	-50.25	557	20250310	7.18	805	-25.84	20250121	557	7.18	20250310	1200	-50.25	20240404	557	7.18	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
8	20250328	100903	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	591	-12	5	-1.99	16369345	27786	22.49	602	602	587	783	423	603	589.12	8.81	58	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	286	-10.75	0.54	12	0.06	-55.00	1091.00	1200	20240404	-50.75	557	20250310	6.10	805	-26.58	20250121	557	6.10	20250310	1200	-50.75	20240404	557	6.10	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
9	20250328	090907	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	591	-12	5	-1.99	2568995	4322	3.50	602	602	590	783	423	603	594.40	8.81	-160	625	614	605	594	585	609	589	242	180	500	370	1	1	48348248	286	-10.75	0.54	12	0.01	-55.00	1091.00	1200	20240404	-50.75	557	20250310	6.10	805	-26.58	20250121	557	6.10	20250310	1200	-50.75	20240404	557	6.10	20250310	0.10	N	138360	500	241 억	4259124	N	N	N	N
10	20250327	162135	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	5	2	0.84	74412680	123529	94.56	607	616	596	777	419	598	602.39	8.80	5132	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	292	-10.96	0.55	12	0.26	-55.00	1091.00	1200	20240404	-49.75	557	20250310	8.26	805	-25.09	20250121	557	8.26	20250310	1200	-49.75	20240404	557	8.26	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
11	20250327	150900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	604	6	2	1.00	74291430	123328	94.41	607	616	596	777	419	598	602.39	8.80	5132	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	292	-10.98	0.55	12	0.26	-55.00	1091.00	1200	20240404	-49.67	557	20250310	8.44	805	-24.97	20250121	557	8.44	20250310	1200	-49.67	20240404	557	8.44	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
12	20250327	140900	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	597	-1	5	-0.17	66435436	110258	84.40	607	616	597	777	419	598	602.55	8.80	5689	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	289	-10.85	0.55	12	0.23	-55.00	1091.00	1200	20240404	-50.25	557	20250310	7.18	805	-25.84	20250121	557	7.18	20250310	1200	-50.25	20240404	557	7.18	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
13	20250327	130856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	598	0	3	0.00	53221017	88202	67.52	607	616	597	777	419	598	603.40	8.80	4512	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	289	-10.87	0.55	12	0.18	-55.00	1091.00	1200	20240404	-50.17	557	20250310	7.36	805	-25.71	20250121	557	7.36	20250310	1200	-50.17	20240404	557	7.36	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
14	20250327	120904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	599	1	2	0.17	36896841	61058	46.74	607	616	597	777	419	598	604.29	8.80	3150	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	290	-10.89	0.55	12	0.13	-55.00	1091.00	1200	20240404	-50.08	557	20250310	7.54	805	-25.59	20250121	557	7.54	20250310	1200	-50.08	20240404	557	7.54	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
15	20250327	110901	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	599	1	2	0.17	25514595	42066	32.20	607	616	599	777	419	598	606.54	8.80	2608	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	290	-10.89	0.55	12	0.09	-55.00	1091.00	1200	20240404	-50.08	557	20250310	7.54	805	-25.59	20250121	557	7.54	20250310	1200	-50.08	20240404	557	7.54	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
16	20250327	100856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	9	2	1.51	16072547	26383	20.20	607	616	604	777	419	598	609.20	8.80	-431	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	293	-11.04	0.56	12	0.05	-55.00	1091.00	1200	20240404	-49.42	557	20250310	8.98	805	-24.60	20250121	557	8.98	20250310	1200	-49.42	20240404	557	8.98	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
17	20250327	090901	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	615	17	2	2.84	3273627	5338	4.09	607	616	607	777	419	598	613.27	8.80	-1411	639	618	606	585	573	612	579	242	179	500	370	1	1	48348248	297	-11.18	0.56	12	0.01	-55.00	1091.00	1200	20240404	-48.75	557	20250310	10.41	805	-23.60	20250121	557	10.41	20250310	1200	-48.75	20240404	557	10.41	20250310	0.11	N	138360	500	241 억	4253943	N	N	N	N
18	20250326	160850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	598	-2	5	-0.33	78568933	130406	238.10	601	627	594	780	420	600	602.49	8.77	9280	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	289	-10.87	0.55	12	0.27	-55.00	1091.00	1200	20240404	-50.17	557	20250310	7.36	805	-25.71	20250121	557	7.36	20250310	1200	-50.17	20240404	557	7.36	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
19	20250326	150853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	605	5	2	0.83	75276244	124933	228.11	601	627	594	780	420	600	602.53	8.77	9586	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	293	-11.00	0.55	12	0.26	-55.00	1091.00	1200	20240404	-49.58	557	20250310	8.62	805	-24.84	20250121	557	8.62	20250310	1200	-49.58	20240404	557	8.62	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
20	20250326	140851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	600	0	3	0.00	71133080	118028	215.50	601	627	594	780	420	600	602.68	8.77	8104	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	290	-10.91	0.55	12	0.24	-55.00	1091.00	1200	20240404	-50.00	557	20250310	7.72	805	-25.47	20250121	557	7.72	20250310	1200	-50.00	20240404	557	7.72	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
21	20250326	130852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	599	-1	5	-0.17	68580795	113781	207.75	601	627	594	780	420	600	602.74	8.77	7542	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	290	-10.89	0.55	12	0.24	-55.00	1091.00	1200	20240404	-50.08	557	20250310	7.54	805	-25.59	20250121	557	7.54	20250310	1200	-50.08	20240404	557	7.54	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
22	20250326	120857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	602	2	2	0.33	53270056	88154	160.96	601	627	600	780	420	600	604.28	8.77	6903	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	291	-10.95	0.55	12	0.18	-55.00	1091.00	1200	20240404	-49.83	557	20250310	8.08	805	-25.22	20250121	557	8.08	20250310	1200	-49.83	20240404	557	8.08	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
23	20250326	110853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	602	2	2	0.33	34819004	57505	105.00	601	627	600	780	420	600	605.50	8.77	5681	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	291	-10.95	0.55	12	0.12	-55.00	1091.00	1200	20240404	-49.83	557	20250310	8.08	805	-25.22	20250121	557	8.08	20250310	1200	-49.83	20240404	557	8.08	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
24	20250326	100854	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	3	2	0.50	17892687	29380	53.64	601	627	600	780	420	600	609.01	8.77	3954	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	292	-10.96	0.55	12	0.06	-55.00	1091.00	1200	20240404	-49.75	557	20250310	8.26	805	-25.09	20250121	557	8.26	20250310	1200	-49.75	20240404	557	8.26	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
25	20250326	090853	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	3	2	0.50	1568807	2605	4.76	601	603	601	780	420	600	602.23	8.77	540	637	618	609	590	581	614	586	242	180	500	370	1	1	48348248	292	-10.96	0.55	12	0.01	-55.00	1091.00	1200	20240404	-49.75	557	20250310	8.26	805	-25.09	20250121	557	8.26	20250310	1200	-49.75	20240404	557	8.26	20250310	0.11	N	138360	500	241 억	4240712	N	N	N	N
26	20250325	160848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	600	-7	5	-1.15	33168543	54568	28.95	607	628	600	789	425	607	607.84	8.76	-2190	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	290	-10.91	0.55	12	0.11	-55.00	1091.00	1200	20240404	-50.00	557	20250310	7.72	805	-25.47	20250121	557	7.72	20250310	1200	-50.00	20240404	557	7.72	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
27	20250325	150849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	-4	5	-0.66	27855986	45746	24.27	607	628	600	789	425	607	608.93	8.76	-1588	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	292	-10.96	0.55	12	0.09	-55.00	1091.00	1200	20240404	-49.75	557	20250310	8.26	805	-25.09	20250121	557	8.26	20250310	1200	-49.75	20240404	557	8.26	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
28	20250325	140846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	603	-4	5	-0.66	23497906	38521	20.44	607	628	600	789	425	607	610.00	8.76	-1588	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	292	-10.96	0.55	12	0.08	-55.00	1091.00	1200	20240404	-49.75	557	20250310	8.26	805	-25.09	20250121	557	8.26	20250310	1200	-49.75	20240404	557	8.26	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
29	20250325	130847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	606	-1	5	-0.16	21695208	35531	18.85	607	628	600	789	425	607	610.60	8.76	-2329	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	293	-11.02	0.56	12	0.07	-55.00	1091.00	1200	20240404	-49.50	557	20250310	8.80	805	-24.72	20250121	557	8.80	20250310	1200	-49.50	20240404	557	8.80	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
30	20250325	120848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	0	3	0.00	16720730	27257	14.46	607	628	604	789	425	607	613.45	8.76	-2329	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	293	-11.04	0.56	12	0.06	-55.00	1091.00	1200	20240404	-49.42	557	20250310	8.98	805	-24.60	20250121	557	8.98	20250310	1200	-49.42	20240404	557	8.98	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
31	20250325	110847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	0	3	0.00	14720492	23955	12.71	607	628	607	789	425	607	614.51	8.76	-2339	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	293	-11.04	0.56	12	0.05	-55.00	1091.00	1200	20240404	-49.42	557	20250310	8.98	805	-24.60	20250121	557	8.98	20250310	1200	-49.42	20240404	557	8.98	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
32	20250325	100857	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	617	10	2	1.65	8458611	13710	7.27	607	628	607	789	425	607	616.97	8.76	-2861	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	298	-11.22	0.57	12	0.03	-55.00	1091.00	1200	20240404	-48.58	557	20250310	10.77	805	-23.35	20250121	557	10.77	20250310	1200	-48.58	20240404	557	10.77	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
33	20250325	090854	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	21	2	3.46	2906196	4733	2.51	607	628	607	789	425	607	614.03	8.76	2447	653	629	618	594	583	624	589	242	182	500	370	1	1	48348248	304	-11.42	0.58	12	0.01	-55.00	1091.00	1200	20240404	-47.67	557	20250310	12.75	805	-21.99	20250121	557	12.75	20250310	1200	-47.67	20240404	557	12.75	20250310	0.12	N	138360	500	241 억	4232902	N	N	N	N
34	20250324	160845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	607	-18	5	-2.88	116171040	188021	54.09	615	642	607	812	438	625	617.89	8.69	-1308	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	293	-11.04	0.56	12	0.39	-55.00	1091.00	1200	20240404	-49.42	557	20250310	8.98	805	-24.60	20250121	557	8.98	20250310	1200	-49.42	20240404	557	8.98	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
35	20250324	150851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	610	-15	5	-2.40	110594139	178840	51.45	615	642	609	812	438	625	618.40	8.69	-2562	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	295	-11.09	0.56	12	0.37	-55.00	1091.00	1200	20240404	-49.17	557	20250310	9.52	805	-24.22	20250121	557	9.52	20250310	1200	-49.17	20240404	557	9.52	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
36	20250324	140852	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	619	-6	5	-0.96	90684468	146363	42.10	615	642	613	812	438	625	619.59	8.69	-2129	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	299	-11.25	0.57	12	0.30	-55.00	1091.00	1200	20240404	-48.42	557	20250310	11.13	805	-23.11	20250121	557	11.13	20250310	1200	-48.42	20240404	557	11.13	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
37	20250324	130851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	623	-2	5	-0.32	87662126	141471	40.70	615	642	613	812	438	625	619.65	8.69	-2799	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	301	-11.33	0.57	12	0.29	-55.00	1091.00	1200	20240404	-48.08	557	20250310	11.85	805	-22.61	20250121	557	11.85	20250310	1200	-48.08	20240404	557	11.85	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
38	20250324	120851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	621	-4	5	-0.64	50244764	80663	23.20	615	642	613	812	438	625	622.90	8.69	-2793	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	300	-11.29	0.57	12	0.17	-55.00	1091.00	1200	20240404	-48.25	557	20250310	11.49	805	-22.86	20250121	557	11.49	20250310	1200	-48.25	20240404	557	11.49	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
39	20250324	110849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	618	-7	5	-1.12	36026501	57603	16.57	615	642	613	812	438	625	625.43	8.69	-3379	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	299	-11.24	0.57	12	0.12	-55.00	1091.00	1200	20240404	-48.50	557	20250310	10.95	805	-23.23	20250121	557	10.95	20250310	1200	-48.50	20240404	557	10.95	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
40	20250324	100846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	0	3	0.00	28743209	45870	13.20	615	642	613	812	438	625	626.62	8.69	-4136	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	302	-11.36	0.57	12	0.09	-55.00	1091.00	1200	20240404	-47.92	557	20250310	12.21	805	-22.36	20250121	557	12.21	20250310	1200	-47.92	20240404	557	12.21	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
41	20250324	090849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	617	-8	5	-1.28	4531823	7376	2.12	615	617	613	812	438	625	614.40	8.69	1236	653	639	627	613	601	633	607	242	187	500	380	1	1	48348248	298	-11.22	0.57	12	0.02	-55.00	1091.00	1200	20240404	-48.58	557	20250310	10.77	805	-23.35	20250121	557	10.77	20250310	1200	-48.58	20240404	557	10.77	20250310	0.15	N	138360	500	241 억	4199424	N	N	N	N
42	20250321	160904	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	-6	5	-0.95	210763089	336817	79.69	631	641	615	820	442	631	625.75	8.61	2392	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	302	-11.36	0.57	12	0.70	-55.00	1091.00	1200	20240404	-47.92	557	20250310	12.21	805	-22.36	20250121	557	12.21	20250310	1200	-47.92	20240404	557	12.21	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
43	20250321	150849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	625	-6	5	-0.95	203109954	324594	76.80	631	641	615	820	442	631	625.74	8.61	1317	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	302	-11.36	0.57	12	0.67	-55.00	1091.00	1200	20240404	-47.92	557	20250310	12.21	805	-22.36	20250121	557	12.21	20250310	1200	-47.92	20240404	557	12.21	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
44	20250321	140849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	0	3	0.00	199124980	318242	75.30	631	641	615	820	442	631	625.70	8.61	2198	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	305	-11.47	0.58	12	0.66	-55.00	1091.00	1200	20240404	-47.42	557	20250310	13.29	805	-21.61	20250121	557	13.29	20250310	1200	-47.42	20240404	557	13.29	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
45	20250321	130850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	-4	5	-0.63	173160988	276662	65.46	631	641	615	820	442	631	625.89	8.61	1093	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	303	-11.40	0.57	12	0.57	-55.00	1091.00	1200	20240404	-47.75	557	20250310	12.57	805	-22.11	20250121	557	12.57	20250310	1200	-47.75	20240404	557	12.57	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
46	20250321	120850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	635	4	2	0.63	164732912	263247	62.28	631	641	615	820	442	631	625.77	8.61	-4524	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	307	-11.55	0.58	12	0.54	-55.00	1091.00	1200	20240404	-47.08	557	20250310	14.00	805	-21.12	20250121	557	14.00	20250310	1200	-47.08	20240404	557	14.00	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
47	20250321	110849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	626	-5	5	-0.79	136982466	218902	51.79	631	641	615	820	442	631	625.77	8.61	-7564	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	303	-11.38	0.57	12	0.45	-55.00	1091.00	1200	20240404	-47.83	557	20250310	12.39	805	-22.24	20250121	557	12.39	20250310	1200	-47.83	20240404	557	12.39	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
48	20250321	100851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	-3	5	-0.48	118338948	189162	44.76	631	641	615	820	442	631	625.60	8.61	-7553	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	304	-11.42	0.58	12	0.39	-55.00	1091.00	1200	20240404	-47.67	557	20250310	12.75	805	-21.99	20250121	557	12.75	20250310	1200	-47.67	20240404	557	12.75	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
49	20250321	090855	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	0	3	0.00	19793303	31345	7.42	631	641	630	820	442	631	631.47	8.61	-4909	663	646	628	611	593	655	620	242	189	500	390	1	1	48348248	305	-11.47	0.58	12	0.06	-55.00	1091.00	1200	20240404	-47.42	557	20250310	13.29	805	-21.61	20250121	557	13.29	20250310	1200	-47.42	20240404	557	13.29	20250310	0.15	N	138360	500	241 억	4164762	N	N	N	N
50	20250320	161332	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	13	2	2.10	262698424	418871	18.49	618	645	610	803	433	618	627.16	8.60	6338	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	305	-11.47	0.58	12	0.87	-55.00	1091.00	1200	20240404	-47.42	557	20250310	13.29	805	-21.61	20250121	557	13.29	20250310	1200	-47.42	20240404	557	13.29	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
51	20250320	150847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	9	2	1.46	254550376	405938	17.92	618	645	610	803	433	618	627.07	8.60	7497	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	303	-11.40	0.57	12	0.84	-55.00	1091.00	1200	20240404	-47.75	557	20250310	12.57	805	-22.11	20250121	557	12.57	20250310	1200	-47.75	20240404	557	12.57	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
52	20250320	140851	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	627	9	2	1.46	244093656	389200	17.18	618	645	610	803	433	618	627.17	8.60	7035	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	303	-11.40	0.57	12	0.80	-55.00	1091.00	1200	20240404	-47.75	557	20250310	12.57	805	-22.11	20250121	557	12.57	20250310	1200	-47.75	20240404	557	12.57	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
53	20250320	130850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	13	2	2.10	227496142	362531	16.00	618	645	610	803	433	618	627.52	8.60	5707	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	305	-11.47	0.58	12	0.75	-55.00	1091.00	1200	20240404	-47.42	557	20250310	13.29	805	-21.61	20250121	557	13.29	20250310	1200	-47.42	20240404	557	13.29	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
54	20250320	120847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	630	12	2	1.94	212785961	339054	14.97	618	645	610	803	433	618	627.59	8.60	4876	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	305	-11.45	0.58	12	0.70	-55.00	1091.00	1200	20240404	-47.50	557	20250310	13.11	805	-21.74	20250121	557	13.11	20250310	1200	-47.50	20240404	557	13.11	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
55	20250320	110848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	631	13	2	2.10	152522044	243768	10.76	618	645	610	803	433	618	625.69	8.60	-5241	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	305	-11.47	0.58	12	0.50	-55.00	1091.00	1200	20240404	-47.42	557	20250310	13.29	805	-21.61	20250121	557	13.29	20250310	1200	-47.42	20240404	557	13.29	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
56	20250320	100846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	619	1	2	0.16	95274936	153420	6.77	618	640	610	803	433	618	621.01	8.60	-11165	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	299	-11.25	0.57	12	0.32	-55.00	1091.00	1200	20240404	-48.42	557	20250310	11.13	805	-23.11	20250121	557	11.13	20250310	1200	-48.42	20240404	557	11.13	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
57	20250320	090850	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	614	-4	5	-0.65	9893622	16160	0.71	618	618	610	803	433	618	612.23	8.60	-607	709	663	624	578	539	686	601	242	185	500	380	1	1	48348248	297	-11.16	0.56	12	0.03	-55.00	1091.00	1200	20240404	-48.83	557	20250310	10.23	805	-23.73	20250121	557	10.23	20250310	1200	-48.83	20240404	557	10.23	20250310	0.16	N	138360	500	241 억	4158845	N	N	N	N
58	20250319	160844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	618	33	2	5.64	1436950444	2259230	245.45	593	670	585	760	410	585	636.13	8.58	11171	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	299	-11.24	0.57	12	4.67	-55.00	1091.00	1200	20240404	-48.50	557	20250310	10.95	805	-23.23	20250121	557	10.95	20250310	1200	-48.50	20240404	557	10.95	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
59	20250319	150845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	615	30	2	5.13	1414222997	2222315	241.44	593	670	585	760	410	585	636.37	8.58	12144	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	297	-11.18	0.56	12	4.60	-55.00	1091.00	1200	20240404	-48.75	557	20250310	10.41	805	-23.60	20250121	557	10.41	20250310	1200	-48.75	20240404	557	10.41	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
60	20250319	140848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	623	38	2	6.50	1318663506	2067394	224.61	593	670	585	760	410	585	637.84	8.58	7230	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	301	-11.33	0.57	12	4.28	-55.00	1091.00	1200	20240404	-48.08	557	20250310	11.85	805	-22.61	20250121	557	11.85	20250310	1200	-48.08	20240404	557	11.85	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
61	20250319	130845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	628	43	2	7.35	1155030947	1806404	196.26	593	670	585	760	410	585	639.41	8.58	-3525	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	304	-11.42	0.58	12	3.74	-55.00	1091.00	1200	20240404	-47.67	557	20250310	12.75	805	-21.99	20250121	557	12.75	20250310	1200	-47.67	20240404	557	12.75	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
62	20250319	120846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	620	35	2	5.98	533274436	834439	90.66	593	668	585	760	410	585	639.08	8.58	5445	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	300	-11.27	0.57	12	1.73	-55.00	1091.00	1200	20240404	-48.33	557	20250310	11.31	805	-22.98	20250121	557	11.31	20250310	1200	-48.33	20240404	557	11.31	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
63	20250319	110846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	601	16	2	2.74	31870639	53231	5.78	593	607	585	760	410	585	598.72	8.58	900	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	291	-10.93	0.55	12	0.11	-55.00	1091.00	1200	20240404	-49.92	557	20250310	7.90	805	-25.34	20250121	557	7.90	20250310	1200	-49.92	20240404	557	7.90	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
64	20250319	100846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	605	20	2	3.42	20787413	34888	3.79	593	605	585	760	410	585	595.83	8.58	34	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	293	-11.00	0.55	12	0.07	-55.00	1091.00	1200	20240404	-49.58	557	20250310	8.62	805	-24.84	20250121	557	8.62	20250310	1200	-49.58	20240404	557	8.62	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
65	20250319	090849	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	586	1	2	0.17	2707142	4606	0.50	593	593	585	760	410	585	587.74	8.58	1214	695	640	601	546	507	667	573	242	175	500	360	1	1	48348248	283	-10.65	0.54	12	0.01	-55.00	1091.00	1200	20240404	-51.17	557	20250310	5.21	805	-27.20	20250121	557	5.21	20250310	1200	-51.17	20240404	557	5.21	20250310	0.16	N	138360	500	241 억	4147664	N	N	N	N
66	20250318	160841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	585	23	2	4.09	564304819	919895	958.34	562	656	562	730	394	562	613.44	8.52	19104	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	283	-10.64	0.54	12	1.90	-55.00	1091.00	1200	20240404	-51.25	557	20250310	5.03	805	-27.33	20250121	557	5.03	20250310	1200	-51.25	20240404	557	5.03	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
67	20250318	150846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	18	2	3.20	551314614	897560	935.08	562	656	562	730	394	562	614.24	8.52	19723	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	280	-10.55	0.53	12	1.86	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
68	20250318	140843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	588	26	2	4.63	527160175	855724	891.49	562	656	562	730	394	562	616.04	8.52	10092	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	284	-10.69	0.54	12	1.77	-55.00	1091.00	1200	20240404	-51.00	557	20250310	5.57	805	-26.96	20250121	557	5.57	20250310	1200	-51.00	20240404	557	5.57	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
69	20250318	130843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	599	37	2	6.58	484205012	782828	815.55	562	656	562	730	394	562	618.53	8.52	-200	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	290	-10.89	0.55	12	1.62	-55.00	1091.00	1200	20240404	-50.08	557	20250310	7.54	805	-25.59	20250121	557	7.54	20250310	1200	-50.08	20240404	557	7.54	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
70	20250318	120843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	588	26	2	4.63	430812808	693396	722.38	562	656	562	730	394	562	621.31	8.52	2315	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	284	-10.69	0.54	12	1.43	-55.00	1091.00	1200	20240404	-51.00	557	20250310	5.57	805	-26.96	20250121	557	5.57	20250310	1200	-51.00	20240404	557	5.57	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
71	20250318	110841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	568	6	2	1.07	10364211	18201	18.96	562	578	562	730	394	562	569.43	8.52	3641	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	275	-10.33	0.52	12	0.04	-55.00	1091.00	1200	20240404	-52.67	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
72	20250318	100844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	567	5	2	0.89	10196033	17905	18.65	562	578	562	730	394	562	569.45	8.52	3447	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	274	-10.31	0.52	12	0.04	-55.00	1091.00	1200	20240404	-52.75	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
73	20250318	090847	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	571	9	2	1.60	4500075	7898	8.23	562	572	562	730	394	562	569.77	8.52	3507	589	575	568	554	547	572	551	242	168	500	340	1	1	48348248	276	-10.38	0.52	12	0.02	-55.00	1091.00	1200	20240404	-52.42	557	20250310	2.51	805	-29.07	20250121	557	2.51	20250310	1200	-52.42	20240404	557	2.51	20250310	0.17	N	138360	500	241 억	4118125	N	N	N	N
74	20250317	160840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	562	-4	5	-0.71	53183893	93949	246.40	566	582	561	735	397	566	566.09	8.51	5070	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	272	-10.22	0.52	12	0.19	-55.00	1091.00	1200	20240404	-53.17	557	20250310	0.90	805	-30.19	20250121	557	0.90	20250310	1200	-53.17	20240404	557	0.90	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
75	20250317	150840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	567	1	2	0.18	52064878	91958	241.18	566	582	561	735	397	566	566.18	8.51	4071	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	274	-10.31	0.52	12	0.19	-55.00	1091.00	1200	20240404	-52.75	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
76	20250317	140842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	570	4	2	0.71	50139886	88548	232.23	566	582	561	735	397	566	566.25	8.51	3858	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	276	-10.36	0.52	12	0.18	-55.00	1091.00	1200	20240404	-52.50	557	20250310	2.33	805	-29.19	20250121	557	2.33	20250310	1200	-52.50	20240404	557	2.33	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
77	20250317	130841	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	571	5	2	0.88	17289782	30333	79.55	566	582	566	735	397	566	570.00	8.51	3455	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	276	-10.38	0.52	12	0.06	-55.00	1091.00	1200	20240404	-52.42	557	20250310	2.51	805	-29.07	20250121	557	2.51	20250310	1200	-52.42	20240404	557	2.51	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
78	20250317	120840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	576	10	2	1.77	16326452	28649	75.14	566	582	566	735	397	566	569.88	8.51	3554	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	278	-10.47	0.53	12	0.06	-55.00	1091.00	1200	20240404	-52.00	557	20250310	3.41	805	-28.45	20250121	557	3.41	20250310	1200	-52.00	20240404	557	3.41	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
79	20250317	110840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	574	8	2	1.41	14289235	25090	65.80	566	582	566	735	397	566	569.52	8.51	3359	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	278	-10.44	0.53	12	0.05	-55.00	1091.00	1200	20240404	-52.17	557	20250310	3.05	805	-28.70	20250121	557	3.05	20250310	1200	-52.17	20240404	557	3.05	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
80	20250317	100840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	569	3	2	0.53	3893094	6851	17.97	566	570	566	735	397	566	568.25	8.51	1933	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	275	-10.35	0.52	12	0.01	-55.00	1091.00	1200	20240404	-52.58	557	20250310	2.15	805	-29.32	20250121	557	2.15	20250310	1200	-52.58	20240404	557	2.15	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
81	20250317	090842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	569	3	2	0.53	1471612	2595	6.81	566	570	566	735	397	566	567.10	8.51	972	580	573	568	561	556	570	558	242	169	500	350	1	1	48348248	275	-10.35	0.52	12	0.01	-55.00	1091.00	1200	20240404	-52.58	557	20250310	2.15	805	-29.32	20250121	557	2.15	20250310	1200	-52.58	20240404	557	2.15	20250310	0.17	N	138360	500	241 억	4113055	N	N	N	N
82	20250314	160837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	566	-7	5	-1.22	21659636	38129	81.31	573	575	563	744	402	573	568.08	8.51	325	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	274	-10.29	0.52	12	0.08	-55.00	1091.00	1200	20240404	-52.83	557	20250310	1.62	805	-29.69	20250121	557	1.62	20250310	1200	-52.83	20240404	557	1.62	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
83	20250314	150843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	574	1	2	0.17	17304750	30446	64.93	573	575	563	744	402	573	568.38	8.51	-50	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	278	-10.44	0.53	12	0.06	-55.00	1091.00	1200	20240404	-52.17	557	20250310	3.05	805	-28.70	20250121	557	3.05	20250310	1200	-52.17	20240404	557	3.05	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
84	20250314	140837	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	568	-5	5	-0.87	14353165	25279	53.91	573	573	563	744	402	573	567.79	8.51	318	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	275	-10.33	0.52	12	0.05	-55.00	1091.00	1200	20240404	-52.67	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
85	20250314	130836	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	569	-4	5	-0.70	14298643	25183	53.71	573	573	563	744	402	573	567.79	8.51	414	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	275	-10.35	0.52	12	0.05	-55.00	1091.00	1200	20240404	-52.58	557	20250310	2.15	805	-29.32	20250121	557	2.15	20250310	1200	-52.58	20240404	557	2.15	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
86	20250314	120840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	568	-5	5	-0.87	13650493	24042	51.27	573	573	563	744	402	573	567.78	8.51	431	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	275	-10.33	0.52	12	0.05	-55.00	1091.00	1200	20240404	-52.67	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
87	20250314	110838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	573	0	3	0.00	6856296	12031	25.66	573	573	563	744	402	573	569.89	8.51	356	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	277	-10.42	0.53	12	0.02	-55.00	1091.00	1200	20240404	-52.25	557	20250310	2.87	805	-28.82	20250121	557	2.87	20250310	1200	-52.25	20240404	557	2.87	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
88	20250314	100838	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	571	-2	5	-0.35	3607195	6348	13.54	573	573	563	744	402	573	568.24	8.51	349	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	276	-10.38	0.52	12	0.01	-55.00	1091.00	1200	20240404	-52.42	557	20250310	2.51	805	-29.07	20250121	557	2.51	20250310	1200	-52.42	20240404	557	2.51	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
89	20250314	090842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	573	0	3	0.00	99702	174	0.37	573	573	573	744	402	573	573.00	8.51	-26	594	583	578	567	562	581	565	242	171	500	350	1	1	48348248	277	-10.42	0.53	12	0.00	-55.00	1091.00	1200	20240404	-52.25	557	20250310	2.87	805	-28.82	20250121	557	2.87	20250310	1200	-52.25	20240404	557	2.87	20250310	0.17	N	138360	500	241 억	4112330	N	N	N	N
90	20250313	160832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	573	-7	5	-1.21	27248402	46889	43.12	583	589	573	754	406	580	581.13	8.49	-3871	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	277	-10.42	0.53	12	0.10	-55.00	1091.00	1200	20240404	-52.25	557	20250310	2.87	805	-28.82	20250121	557	2.87	20250310	1200	-52.25	20240404	557	2.87	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
91	20250313	150833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	575	-5	5	-0.86	25821869	44405	40.83	583	589	575	754	406	580	581.51	8.49	-3811	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	278	-10.45	0.53	12	0.09	-55.00	1091.00	1200	20240404	-52.08	557	20250310	3.23	805	-28.57	20250121	557	3.23	20250310	1200	-52.08	20240404	557	3.23	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
92	20250313	140832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	582	2	2	0.34	23062517	39617	36.43	583	589	575	754	406	580	582.14	8.49	-3695	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	281	-10.58	0.53	12	0.08	-55.00	1091.00	1200	20240404	-51.50	557	20250310	4.49	805	-27.70	20250121	557	4.49	20250310	1200	-51.50	20240404	557	4.49	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
93	20250313	130833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	584	4	2	0.69	9987347	17163	15.78	583	589	575	754	406	580	581.91	8.49	-3149	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	282	-10.62	0.54	12	0.04	-55.00	1091.00	1200	20240404	-51.33	557	20250310	4.85	805	-27.45	20250121	557	4.85	20250310	1200	-51.33	20240404	557	4.85	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
94	20250313	120833	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	583	3	2	0.52	9319811	16018	14.73	583	589	575	754	406	580	581.83	8.49	-2308	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	282	-10.60	0.53	12	0.03	-55.00	1091.00	1200	20240404	-51.42	557	20250310	4.67	805	-27.58	20250121	557	4.67	20250310	1200	-51.42	20240404	557	4.67	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
95	20250313	110834	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	0	3	0.00	7131943	12238	11.25	583	589	578	754	406	580	582.77	8.49	-2387	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	280	-10.55	0.53	12	0.03	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
96	20250313	100832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	0	3	0.00	5585862	9590	8.82	583	589	578	754	406	580	582.47	8.49	-1883	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	280	-10.55	0.53	12	0.02	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
97	20250313	090834	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	584	4	2	0.69	1167748	2003	1.84	583	584	580	754	406	580	583.00	8.49	-405	604	591	576	563	548	598	570	242	174	500	350	1	1	48348248	282	-10.62	0.54	12	0.00	-55.00	1091.00	1200	20240404	-51.33	557	20250310	4.85	805	-27.45	20250121	557	4.85	20250310	1200	-51.33	20240404	557	4.85	20250310	0.17	N	138360	500	241 억	4103601	N	N	N	N
98	20250312	160828	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	13	2	2.29	62667329	107525	249.92	565	589	561	737	397	567	582.82	8.49	464	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	280	-10.55	0.53	12	0.22	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
99	20250312	150829	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	575	8	2	1.41	62386057	107039	248.79	565	589	561	737	397	567	582.83	8.49	485	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	278	-10.45	0.53	12	0.22	-55.00	1091.00	1200	20240404	-52.08	557	20250310	3.23	805	-28.57	20250121	557	3.23	20250310	1200	-52.08	20240404	557	3.23	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
100	20250312	140827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	572	5	2	0.88	59767507	102512	238.27	565	589	561	737	397	567	583.03	8.49	740	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	277	-10.40	0.52	12	0.21	-55.00	1091.00	1200	20240404	-52.33	557	20250310	2.69	805	-28.94	20250121	557	2.69	20250310	1200	-52.33	20240404	557	2.69	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
101	20250312	130827	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	578	11	2	1.94	59239096	101590	236.13	565	589	561	737	397	567	583.12	8.49	740	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	279	-10.51	0.53	12	0.21	-55.00	1091.00	1200	20240404	-51.83	557	20250310	3.77	805	-28.20	20250121	557	3.77	20250310	1200	-51.83	20240404	557	3.77	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
102	20250312	120830	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	13	2	2.29	43279929	74068	172.16	565	589	561	737	397	567	584.33	8.49	1417	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	280	-10.55	0.53	12	0.15	-55.00	1091.00	1200	20240404	-51.67	557	20250310	4.13	805	-27.95	20250121	557	4.13	20250310	1200	-51.67	20240404	557	4.13	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
103	20250312	110824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	575	8	2	1.41	11035244	19165	44.55	565	589	561	737	397	567	575.80	8.49	-1105	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	278	-10.45	0.53	12	0.04	-55.00	1091.00	1200	20240404	-52.08	557	20250310	3.23	805	-28.57	20250121	557	3.23	20250310	1200	-52.08	20240404	557	3.23	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
104	20250312	100825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	574	7	2	1.23	3867631	6822	15.86	565	580	561	737	397	567	566.94	8.49	34	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	278	-10.44	0.53	12	0.01	-55.00	1091.00	1200	20240404	-52.17	557	20250310	3.05	805	-28.70	20250121	557	3.05	20250310	1200	-52.17	20240404	557	3.05	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
105	20250312	090832	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	565	-2	5	-0.35	901740	1596	3.71	565	565	565	737	397	567	565.00	8.49	-96	577	571	565	559	553	575	563	242	170	500	350	1	1	48348248	273	-10.27	0.52	12	0.00	-55.00	1091.00	1200	20240404	-52.92	557	20250310	1.44	805	-29.81	20250121	557	1.44	20250310	1200	-52.92	20240404	557	1.44	20250310	0.16	N	138360	500	241 억	4103137	N	N	N	N
106	20250311	160821	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	567	0	3	0.00	24248413	43023	104.93	566	571	559	737	397	567	563.62	8.48	2212	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	274	-10.31	0.52	12	0.09	-55.00	1091.00	1333	20240227	-57.46	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
107	20250311	150824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	568	1	2	0.18	21802575	38691	94.37	566	571	559	737	397	567	563.51	8.48	2179	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	275	-10.33	0.52	12	0.08	-55.00	1091.00	1333	20240227	-57.39	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
108	20250311	140825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	567	0	3	0.00	21490852	38142	93.03	566	571	559	737	397	567	563.44	8.48	2189	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	274	-10.31	0.52	12	0.08	-55.00	1091.00	1333	20240227	-57.46	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
109	20250311	130824	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	568	1	2	0.18	20822746	36961	90.15	566	571	559	737	397	567	563.37	8.48	2192	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	275	-10.33	0.52	12	0.08	-55.00	1091.00	1333	20240227	-57.39	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
110	20250311	120823	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	565	-2	5	-0.35	20279465	36001	87.81	566	571	559	737	397	567	563.30	8.48	2569	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	273	-10.27	0.52	12	0.07	-55.00	1091.00	1333	20240227	-57.61	557	20250310	1.44	805	-29.81	20250121	557	1.44	20250310	1200	-52.92	20240404	557	1.44	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
111	20250311	110822	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	570	3	2	0.53	10198866	18045	44.01	566	571	559	737	397	567	565.19	8.48	1337	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	276	-10.36	0.52	12	0.04	-55.00	1091.00	1333	20240227	-57.24	557	20250310	2.33	805	-29.19	20250121	557	2.33	20250310	1200	-52.50	20240404	557	2.33	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
112	20250311	100825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	571	4	2	0.71	6835592	12153	29.64	566	571	559	737	397	567	562.46	8.48	1387	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	276	-10.38	0.52	12	0.03	-55.00	1091.00	1333	20240227	-57.16	557	20250310	2.51	805	-29.07	20250121	557	2.51	20250310	1200	-52.42	20240404	557	2.51	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
113	20250311	090825	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	561	-6	5	-1.06	4576039	8156	19.89	566	566	559	737	397	567	561.06	8.48	2108	576	571	564	559	552	573	561	242	170	500	350	1	1	48348248	271	-10.20	0.51	12	0.02	-55.00	1091.00	1333	20240227	-57.91	557	20250310	0.72	805	-30.31	20250121	557	0.72	20250310	1200	-53.25	20240404	557	0.72	20250310	0.16	N	138360	500	241 억	4100925	N	N	N	N
114	20250310	160816	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	567	2	2	0.35	23188293	41000	58.64	567	569	557	734	396	565	565.57	8.47	3605	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	274	-10.31	0.52	12	0.08	-55.00	1091.00	1333	20240227	-57.46	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
115	20250310	150822	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	566	1	2	0.18	20827257	36826	52.67	567	569	557	734	396	565	565.56	8.47	3617	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	274	-10.29	0.52	12	0.08	-55.00	1091.00	1333	20240227	-57.54	557	20250310	1.62	805	-29.69	20250121	557	1.62	20250310	1200	-52.83	20240404	557	1.62	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
116	20250310	140820	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	565	0	3	0.00	15788615	27906	39.91	567	569	557	734	396	565	565.78	8.47	2919	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	273	-10.27	0.52	12	0.06	-55.00	1091.00	1333	20240227	-57.61	557	20250310	1.44	805	-29.81	20250121	557	1.44	20250310	1200	-52.92	20240404	557	1.44	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
117	20250310	130820	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	567	2	2	0.35	15684703	27722	39.65	567	569	557	734	396	565	565.79	8.47	2873	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	274	-10.31	0.52	12	0.06	-55.00	1091.00	1333	20240227	-57.46	557	20250310	1.80	805	-29.57	20250121	557	1.80	20250310	1200	-52.75	20240404	557	1.80	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
118	20250310	120818	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	566	1	2	0.18	7941601	14035	20.07	567	569	557	734	396	565	565.84	8.47	1996	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	274	-10.29	0.52	12	0.03	-55.00	1091.00	1333	20240227	-57.54	557	20250310	1.62	805	-29.69	20250121	557	1.62	20250310	1200	-52.83	20240404	557	1.62	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
119	20250310	110817	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	566	1	2	0.18	7198537	12722	18.20	567	569	557	734	396	565	565.83	8.47	1875	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	274	-10.29	0.52	12	0.03	-55.00	1091.00	1333	20240227	-57.54	557	20250310	1.62	805	-29.69	20250121	557	1.62	20250310	1200	-52.83	20240404	557	1.62	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
120	20250310	100818	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	568	3	2	0.53	6447980	11396	16.30	567	569	557	734	396	565	565.81	8.47	1423	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	275	-10.33	0.52	12	0.02	-55.00	1091.00	1333	20240227	-57.39	557	20250310	1.97	805	-29.44	20250121	557	1.97	20250310	1200	-52.67	20240404	557	1.97	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
121	20250310	090819	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	565	0	3	0.00	3988132	7046	10.08	567	567	557	734	396	565	566.01	8.47	238	581	572	567	558	553	570	556	242	169	500	350	1	1	48348248	273	-10.27	0.52	12	0.01	-55.00	1091.00	1333	20240227	-57.61	557	20250310	1.44	805	-29.81	20250121	557	1.44	20250310	1200	-52.92	20240404	557	1.44	20250310	0.16	N	138360	500	241 억	4097320	N	N	N	N
122	20250307	160816	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	565	-8	5	-1.40	39765202	69920	105.62	573	576	562	744	402	573	568.72	8.48	-1159	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	273	-10.27	0.52	12	0.14	-55.00	1091.00	1333	20240227	-57.61	562	20250307	0.53	805	-29.81	20250121	562	0.53	20250307	1200	-52.92	20240404	562	0.53	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
123	20250307	150820	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	572	-1	5	-0.17	38047806	66885	101.03	573	576	562	744	402	573	568.85	8.48	-663	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.40	0.52	12	0.14	-55.00	1091.00	1333	20240227	-57.09	562	20250307	1.78	805	-28.94	20250121	562	1.78	20250307	1200	-52.33	20240404	562	1.78	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
124	20250307	140817	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	573	0	3	0.00	29818575	52438	79.21	573	576	562	744	402	573	568.64	8.48	-651	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.42	0.53	12	0.11	-55.00	1091.00	1333	20240227	-57.01	562	20250307	1.96	805	-28.82	20250121	562	1.96	20250307	1200	-52.25	20240404	562	1.96	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
125	20250307	130819	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	572	-1	5	-0.17	28029844	49320	74.50	573	576	562	744	402	573	568.33	8.48	-623	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.40	0.52	12	0.10	-55.00	1091.00	1333	20240227	-57.09	562	20250307	1.78	805	-28.94	20250121	562	1.78	20250307	1200	-52.33	20240404	562	1.78	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
126	20250307	120818	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	571	-2	5	-0.35	27041530	47590	71.89	573	576	562	744	402	573	568.22	8.48	-607	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	276	-10.38	0.52	12	0.10	-55.00	1091.00	1333	20240227	-57.16	562	20250307	1.60	805	-29.07	20250121	562	1.60	20250307	1200	-52.42	20240404	562	1.60	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
127	20250307	110817	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	573	0	3	0.00	17717239	31236	47.18	573	576	562	744	402	573	567.21	8.48	-582	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.42	0.53	12	0.06	-55.00	1091.00	1333	20240227	-57.01	562	20250307	1.96	805	-28.82	20250121	562	1.96	20250307	1200	-52.25	20240404	562	1.96	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
128	20250307	100814	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	572	-1	5	-0.17	17135436	30221	45.65	573	573	562	744	402	573	567.00	8.48	-528	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.40	0.52	12	0.06	-55.00	1091.00	1333	20240227	-57.09	562	20250307	1.78	805	-28.94	20250121	562	1.78	20250307	1200	-52.33	20240404	562	1.78	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
129	20250307	090820	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	573	0	3	0.00	4272439	7488	11.31	573	573	565	744	402	573	570.57	8.48	-230	601	587	580	566	559	583	562	242	171	500	350	1	1	48348248	277	-10.42	0.53	12	0.02	-55.00	1091.00	1333	20240227	-57.01	565	20250307	1.42	805	-28.82	20250121	565	1.42	20250307	1200	-52.25	20240404	565	1.42	20250307	0.16	N	138360	500	241 억	4098463	N	N	N	N
130	20250306	160813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	573	-7	5	-1.21	38137376	66202	204.53	594	594	573	754	406	580	576.08	8.48	-92	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	277	-10.42	0.53	12	0.14	-55.00	1091.00	1418	20240222	-59.59	571	20250304	0.35	805	-28.82	20250121	571	0.35	20250304	1200	-52.25	20240404	571	0.35	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
131	20250306	150812	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	575	-5	5	-0.86	38008980	65978	203.84	594	594	573	754	406	580	576.09	8.48	-83	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	278	-10.45	0.53	12	0.14	-55.00	1091.00	1418	20240222	-59.45	571	20250304	0.70	805	-28.57	20250121	571	0.70	20250304	1200	-52.08	20240404	571	0.70	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
132	20250306	140811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	574	-6	5	-1.03	36084036	62624	193.48	594	594	573	754	406	580	576.20	8.48	-55	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	278	-10.44	0.53	12	0.13	-55.00	1091.00	1418	20240222	-59.52	571	20250304	0.53	805	-28.70	20250121	571	0.53	20250304	1200	-52.17	20240404	571	0.53	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
133	20250306	130813	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	574	-6	5	-1.03	32837027	56969	176.00	594	594	573	754	406	580	576.40	8.48	-109	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	278	-10.44	0.53	12	0.12	-55.00	1091.00	1418	20240222	-59.52	571	20250304	0.53	805	-28.70	20250121	571	0.53	20250304	1200	-52.17	20240404	571	0.53	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
134	20250306	120811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	577	-3	5	-0.52	22374360	38763	119.76	594	594	573	754	406	580	577.21	8.48	1037	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	279	-10.49	0.53	12	0.08	-55.00	1091.00	1418	20240222	-59.31	571	20250304	1.05	805	-28.32	20250121	571	1.05	20250304	1200	-51.92	20240404	571	1.05	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
135	20250306	110808	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	579	-1	5	-0.17	22046467	38194	118.00	594	594	573	754	406	580	577.22	8.48	1477	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	280	-10.53	0.53	12	0.08	-55.00	1091.00	1418	20240222	-59.17	571	20250304	1.40	805	-28.07	20250121	571	1.40	20250304	1200	-51.75	20240404	571	1.40	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
136	20250306	100811	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	577	-3	5	-0.52	8166272	14044	43.39	594	594	573	754	406	580	581.48	8.48	1652	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	279	-10.49	0.53	12	0.03	-55.00	1091.00	1418	20240222	-59.31	571	20250304	1.05	805	-28.32	20250121	571	1.05	20250304	1200	-51.92	20240404	571	1.05	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
137	20250306	090815	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	592	12	2	2.07	1343454	2262	6.99	594	594	590	754	406	580	593.92	8.48	-34	596	587	581	572	566	585	570	242	174	500	350	1	1	48348248	286	-10.76	0.54	12	0.00	-55.00	1091.00	1418	20240222	-58.25	571	20250304	3.68	805	-26.46	20250121	571	3.68	20250304	1200	-50.67	20240404	571	3.68	20250304	0.18	N	138360	500	241 억	4098555	N	N	N	N
138	20250305	160803	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	580	-3	5	-0.51	18768655	32368	69.94	583	590	575	757	409	583	579.85	8.48	783	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	280	-10.55	0.53	12	0.07	-55.00	1091.00	1418	20240222	-59.10	571	20250304	1.58	805	-27.95	20250121	571	1.58	20250304	1200	-51.67	20240404	571	1.58	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
139	20250305	150806	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	584	1	2	0.17	17134211	29550	63.85	583	590	575	757	409	583	579.84	8.48	1204	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	282	-10.62	0.54	12	0.06	-55.00	1091.00	1418	20240222	-58.82	571	20250304	2.28	805	-27.45	20250121	571	2.28	20250304	1200	-51.33	20240404	571	2.28	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
140	20250305	140805	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	586	3	2	0.51	12321879	21250	45.92	583	590	575	757	409	583	579.85	8.48	391	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	283	-10.65	0.54	12	0.04	-55.00	1091.00	1418	20240222	-58.67	571	20250304	2.63	805	-27.20	20250121	571	2.63	20250304	1200	-51.17	20240404	571	2.63	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
141	20250305	130802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	585	2	2	0.34	11222328	19361	41.83	583	590	575	757	409	583	579.64	8.48	618	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	283	-10.64	0.54	12	0.04	-55.00	1091.00	1418	20240222	-58.74	571	20250304	2.45	805	-27.33	20250121	571	2.45	20250304	1200	-51.25	20240404	571	2.45	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
142	20250305	120805	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	582	-1	5	-0.17	5102931	8742	18.89	583	590	580	757	409	583	583.73	8.48	-130	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	281	-10.58	0.53	12	0.02	-55.00	1091.00	1418	20240222	-58.96	571	20250304	1.93	805	-27.70	20250121	571	1.93	20250304	1200	-51.50	20240404	571	1.93	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
143	20250305	110800	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	589	6	2	1.03	2722931	4652	10.05	583	590	583	757	409	583	585.32	8.48	-880	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	285	-10.71	0.54	12	0.01	-55.00	1091.00	1418	20240222	-58.46	571	20250304	3.15	805	-26.83	20250121	571	3.15	20250304	1200	-50.92	20240404	571	3.15	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
144	20250305	100804	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	583	0	3	0.00	1687065	2888	6.24	583	587	583	757	409	583	584.16	8.48	95	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	282	-10.60	0.53	12	0.01	-55.00	1091.00	1418	20240222	-58.89	571	20250304	2.10	805	-27.58	20250121	571	2.10	20250304	1200	-51.42	20240404	571	2.10	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
145	20250305	090802	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	586	3	2	0.51	91128	156	0.34	583	586	583	757	409	583	584.15	8.48	136	613	597	584	568	555	606	577	242	174	500	360	1	1	48348248	283	-10.65	0.54	12	0.00	-55.00	1091.00	1418	20240222	-58.67	571	20250304	2.63	805	-27.20	20250121	571	2.63	20250304	1200	-51.17	20240404	571	2.63	20250304	0.18	N	138360	500	241 억	4097943	N	N	N	N
146	20250304	160755	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	583	1	2	0.17	26946688	46280	70.77	572	600	571	756	408	582	582.25	8.48	-1431	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	282	-10.60	0.53	12	0.10	-55.00	1091.00	1418	20240222	-58.89	571	20250304	2.10	805	-27.58	20250121	571	2.10	20250304	1200	-51.42	20240404	571	2.10	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
147	20250304	150751	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	590	8	2	1.37	26305849	45181	69.09	572	600	571	756	408	582	582.23	8.48	-1431	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	285	-10.73	0.54	12	0.09	-55.00	1091.00	1418	20240222	-58.39	571	20250304	3.33	805	-26.71	20250121	571	3.33	20250304	1200	-50.83	20240404	571	3.33	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
148	20250304	140755	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	584	2	2	0.34	19759804	33988	51.97	572	600	571	756	408	582	581.38	8.48	-910	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	282	-10.62	0.54	12	0.07	-55.00	1091.00	1418	20240222	-58.82	571	20250304	2.28	805	-27.45	20250121	571	2.28	20250304	1200	-51.33	20240404	571	2.28	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
149	20250304	130753	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	577	-5	5	-0.86	15863051	27263	41.69	572	600	571	756	408	582	581.85	8.48	-1115	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	279	-10.49	0.53	12	0.06	-55.00	1091.00	1418	20240222	-59.31	571	20250304	1.05	805	-28.32	20250121	571	1.05	20250304	1200	-51.92	20240404	571	1.05	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
150	20250304	120751	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	585	3	2	0.52	15387179	26443	40.44	572	600	571	756	408	582	581.90	8.48	-1156	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	283	-10.64	0.54	12	0.05	-55.00	1091.00	1418	20240222	-58.74	571	20250304	2.45	805	-27.33	20250121	571	2.45	20250304	1200	-51.25	20240404	571	2.45	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
151	20250304	110754	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	586	4	2	0.69	15333342	26351	40.29	572	600	571	756	408	582	581.89	8.48	-1148	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	283	-10.65	0.54	12	0.05	-55.00	1091.00	1418	20240222	-58.67	571	20250304	2.63	805	-27.20	20250121	571	2.63	20250304	1200	-51.17	20240404	571	2.63	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
152	20250304	100749	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	586	4	2	0.69	15305711	26304	40.22	572	600	571	756	408	582	581.88	8.48	-1116	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	283	-10.65	0.54	12	0.05	-55.00	1091.00	1418	20240222	-58.67	571	20250304	2.63	805	-27.20	20250121	571	2.63	20250304	1200	-51.17	20240404	571	2.63	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N
153	20250304	090747	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	578	-4	5	-0.69	4080751	7102	10.86	572	580	571	756	408	582	574.59	8.48	-429	599	590	586	577	573	588	575	242	174	500	360	1	1	48348248	279	-10.51	0.53	12	0.01	-55.00	1091.00	1418	20240222	-59.24	571	20250304	1.23	805	-28.20	20250121	571	1.23	20250304	1200	-51.83	20240404	571	1.23	20250304	0.19	N	138360	500	241 억	4099374	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History