KissMeData/389500/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

68 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	20250328	161302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	-450	5	-2.18	530957990	26414	136.39	20450	20600	19900	26800	14500	20650	20101.37	0.62	-1534	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1247	-11.32	10.74	12	0.43	-1784.00	1880.00	37100	20240319	-45.55	12000	20240805	68.33	29800	-32.21	20250205	19260	4.88	20250311	34450	-41.36	20240401	12000	68.33	20240805	0.05	N	389500	500	30 억	38348	N	N	27	N	N
3	20250328	151306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-550	5	-2.66	505932240	25174	129.98	20450	20600	19900	26800	14500	20650	20097.41	0.62	-1123	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1241	-11.27	10.69	12	0.41	-1784.00	1880.00	37100	20240319	-45.82	12000	20240805	67.50	29800	-32.55	20250205	19260	4.36	20250311	34450	-41.65	20240401	12000	67.50	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
4	20250328	141310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20050	-600	5	-2.91	335269050	16629	85.86	20450	20600	20000	26800	14500	20650	20161.71	0.62	-401	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1238	-11.24	10.66	12	0.27	-1784.00	1880.00	37100	20240319	-45.96	12000	20240805	67.08	29800	-32.72	20250205	19260	4.10	20250311	34450	-41.80	20240401	12000	67.08	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
5	20250328	131304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-550	5	-2.66	304578200	15098	77.96	20450	20600	20000	26800	14500	20650	20173.41	0.62	-328	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1241	-11.27	10.69	12	0.24	-1784.00	1880.00	37100	20240319	-45.82	12000	20240805	67.50	29800	-32.55	20250205	19260	4.36	20250311	34450	-41.65	20240401	12000	67.50	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
6	20250328	121302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-500	5	-2.42	246934950	12228	63.14	20450	20600	20050	26800	14500	20650	20194.22	0.62	547	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1244	-11.29	10.72	12	0.20	-1784.00	1880.00	37100	20240319	-45.69	12000	20240805	67.92	29800	-32.38	20250205	19260	4.62	20250311	34450	-41.51	20240401	12000	67.92	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
7	20250328	111300	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-500	5	-2.42	191206100	9457	48.83	20450	20600	20050	26800	14500	20650	20218.47	0.62	1893	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1244	-11.29	10.72	12	0.15	-1784.00	1880.00	37100	20240319	-45.69	12000	20240805	67.92	29800	-32.38	20250205	19260	4.62	20250311	34450	-41.51	20240401	12000	67.92	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
8	20250328	101309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	-350	5	-1.69	164194500	8123	41.94	20450	20600	20050	26800	14500	20650	20213.53	0.62	2149	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1254	-11.38	10.80	12	0.13	-1784.00	1880.00	37100	20240319	-45.28	12000	20240805	69.17	29800	-31.88	20250205	19260	5.40	20250311	34450	-41.07	20240401	12000	69.17	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
9	20250328	091317	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-500	5	-2.42	78526300	3886	20.07	20450	20600	20050	26800	14500	20650	20207.49	0.62	-348	21716	21182	20816	20282	19916	21000	20100	31	6150	500	14040	50	1	6174904	1244	-11.29	10.72	12	0.06	-1784.00	1880.00	37100	20240319	-45.69	12000	20240805	67.92	29800	-32.38	20250205	19260	4.62	20250311	34450	-41.51	20240401	12000	67.92	20240805	0.05	N	389500	500	30 억	38348	N	N	0	N	N
10	20250327	162619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-500	5	-2.36	396274500	19026	105.17	20950	21350	20450	27450	14850	21150	20828.26	0.62	150	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1275	-11.58	10.98	12	0.31	-1784.00	1880.00	37500	20240315	-44.93	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	34700	-40.49	20240327	12000	72.08	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
11	20250327	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20550	-600	5	-2.84	384269050	18444	101.95	20950	21350	20450	27450	14850	21150	20834.37	0.62	415	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1269	-11.52	10.93	12	0.30	-1784.00	1880.00	37500	20240315	-45.20	12000	20240805	71.25	29800	-31.04	20250205	19260	6.70	20250311	34700	-40.78	20240327	12000	71.25	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
12	20250327	141307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	-550	5	-2.60	327395750	15679	86.67	20950	21350	20450	27450	14850	21150	20881.16	0.62	323	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1272	-11.55	10.96	12	0.25	-1784.00	1880.00	37500	20240315	-45.07	12000	20240805	71.67	29800	-30.87	20250205	19260	6.96	20250311	34700	-40.63	20240327	12000	71.67	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
13	20250327	131259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20950	-200	5	-0.95	285566700	13658	75.50	20950	21350	20450	27450	14850	21150	20908.38	0.62	308	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1294	-11.74	11.14	12	0.22	-1784.00	1880.00	37500	20240315	-44.13	12000	20240805	74.58	29800	-29.70	20250205	19260	8.77	20250311	34700	-39.63	20240327	12000	74.58	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
14	20250327	121312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20850	-300	5	-1.42	245125900	11715	64.76	20950	21350	20450	27450	14850	21150	20924.11	0.62	-752	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1287	-11.69	11.09	12	0.19	-1784.00	1880.00	37500	20240315	-44.40	12000	20240805	73.75	29800	-30.03	20250205	19260	8.26	20250311	34700	-39.91	20240327	12000	73.75	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
15	20250327	111305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	-450	5	-2.13	212796950	10162	56.17	20950	21350	20450	27450	14850	21150	20940.46	0.62	-1294	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1278	-11.60	11.01	12	0.16	-1784.00	1880.00	37500	20240315	-44.80	12000	20240805	72.50	29800	-30.54	20250205	19260	7.48	20250311	34700	-40.35	20240327	12000	72.50	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
16	20250327	101259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	-100	5	-0.47	177775350	8480	46.87	20950	21350	20450	27450	14850	21150	20964.07	0.62	-1331	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1300	-11.80	11.20	12	0.14	-1784.00	1880.00	37500	20240315	-43.87	12000	20240805	75.42	29800	-29.36	20250205	19260	9.29	20250311	34700	-39.34	20240327	12000	75.42	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
17	20250327	091304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-500	5	-2.36	63577150	3081	17.03	20950	20950	20450	27450	14850	21150	20635.23	0.62	122	21916	21532	21016	20632	20116	21725	20825	31	6300	500	14380	50	1	6174904	1275	-11.58	10.98	12	0.05	-1784.00	1880.00	37500	20240315	-44.93	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	34700	-40.49	20240327	12000	72.08	20240805	0.05	N	389500	500	30 억	38235	N	N	0	N	N
18	20250326	161251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	200	2	0.95	379452575	18053	63.39	21000	21400	20500	27200	14700	20950	21018.78	0.59	646	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1306	-11.86	11.25	12	0.29	-1784.00	1880.00	37750	20240314	-43.97	12000	20240805	76.25	29800	-29.03	20250205	19260	9.81	20250311	35750	-40.84	20240326	12000	76.25	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
19	20250326	151250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	200	2	0.95	356909975	16986	59.64	21000	21400	20500	27200	14700	20950	21012.01	0.59	548	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1306	-11.86	11.25	12	0.28	-1784.00	1880.00	37750	20240314	-43.97	12000	20240805	76.25	29800	-29.03	20250205	19260	9.81	20250311	35750	-40.84	20240326	12000	76.25	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
20	20250326	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	300	2	1.43	326667900	15557	54.63	21000	21400	20500	27200	14700	20950	20998.13	0.59	540	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1312	-11.91	11.30	12	0.25	-1784.00	1880.00	37750	20240314	-43.71	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	35750	-40.56	20240326	12000	77.08	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
21	20250326	131254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	400	2	1.91	269048500	12830	45.05	21000	21400	20500	27200	14700	20950	20970.27	0.59	409	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1318	-11.97	11.36	12	0.21	-1784.00	1880.00	37750	20240314	-43.44	12000	20240805	77.92	29800	-28.36	20250205	19260	10.85	20250311	35750	-40.28	20240326	12000	77.92	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
22	20250326	121258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	300	2	1.43	235668500	11265	39.56	21000	21300	20500	27200	14700	20950	20920.42	0.59	590	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1312	-11.91	11.30	12	0.18	-1784.00	1880.00	37750	20240314	-43.71	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	35750	-40.56	20240326	12000	77.08	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
23	20250326	111254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	100	2	0.48	193826475	9285	32.60	21000	21300	20500	27200	14700	20950	20875.23	0.59	123	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1300	-11.80	11.20	12	0.15	-1784.00	1880.00	37750	20240314	-44.24	12000	20240805	75.42	29800	-29.36	20250205	19260	9.29	20250311	35750	-41.12	20240326	12000	75.42	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
24	20250326	101254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20800	-150	5	-0.72	167705800	8040	28.23	21000	21300	20500	27200	14700	20950	20858.93	0.59	608	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1284	-11.66	11.06	12	0.13	-1784.00	1880.00	37750	20240314	-44.90	12000	20240805	73.33	29800	-30.20	20250205	19260	8.00	20250311	35750	-41.82	20240326	12000	73.33	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
25	20250326	091255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20950	0	3	0.00	63365100	3007	10.56	21000	21250	20750	27200	14700	20950	21072.53	0.59	741	22850	21900	21350	20400	19850	21625	20125	31	6250	500	14240	50	1	6174904	1294	-11.74	11.14	12	0.05	-1784.00	1880.00	37750	20240314	-44.50	12000	20240805	74.58	29800	-29.70	20250205	19260	8.77	20250311	35750	-41.40	20240326	12000	74.58	20240805	0.06	N	389500	500	30 억	36693	N	N	0	N	N
26	20250325	161243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20950	-750	5	-3.46	600389850	28225	174.30	21700	22300	20800	28200	15200	21700	21271.73	0.54	1110	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1294	-11.74	11.14	12	0.46	-1784.00	1880.00	37750	20240314	-44.50	12000	20240805	74.58	29800	-29.70	20250205	19260	8.77	20250311	35950	-41.72	20240325	12000	74.58	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
27	20250325	151247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21100	-600	5	-2.76	569441200	26749	165.19	21700	22300	20800	28200	15200	21700	21288.32	0.54	1246	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1303	-11.83	11.22	12	0.43	-1784.00	1880.00	37750	20240314	-44.11	12000	20240805	75.83	29800	-29.19	20250205	19260	9.55	20250311	35950	-41.31	20240325	12000	75.83	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
28	20250325	141243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21000	-700	5	-3.23	448918800	21022	129.82	21700	22300	20800	28200	15200	21700	21354.71	0.54	-2587	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1297	-11.77	11.17	12	0.34	-1784.00	1880.00	37750	20240314	-44.37	12000	20240805	75.00	29800	-29.53	20250205	19260	9.03	20250311	35950	-41.59	20240325	12000	75.00	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
29	20250325	131335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	-650	5	-3.00	373817800	17436	107.68	21700	22300	20950	28200	15200	21700	21439.42	0.54	-1714	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1300	-11.80	11.20	12	0.28	-1784.00	1880.00	37750	20240314	-44.24	12000	20240805	75.42	29800	-29.36	20250205	19260	9.29	20250311	35950	-41.45	20240325	12000	75.42	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
30	20250325	121244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	-650	5	-3.00	300342475	13939	86.08	21700	22300	21050	28200	15200	21700	21546.92	0.54	-2553	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1300	-11.80	11.20	12	0.23	-1784.00	1880.00	37750	20240314	-44.24	12000	20240805	75.42	29800	-29.36	20250205	19260	9.29	20250311	35950	-41.45	20240325	12000	75.42	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
31	20250325	111244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	-450	5	-2.07	249315675	11527	71.19	21700	22300	21250	28200	15200	21700	21628.84	0.54	-2475	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1312	-11.91	11.30	12	0.19	-1784.00	1880.00	37750	20240314	-43.71	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	35950	-40.89	20240325	12000	77.08	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
32	20250325	101256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-350	5	-1.61	211467375	9750	60.21	21700	22300	21300	28200	15200	21700	21688.96	0.54	-1642	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1318	-11.97	11.36	12	0.16	-1784.00	1880.00	37750	20240314	-43.44	12000	20240805	77.92	29800	-28.36	20250205	19260	10.85	20250311	35950	-40.61	20240325	12000	77.92	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
33	20250325	091256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	0	3	0.00	127587175	5841	36.07	21700	22300	21600	28200	15200	21700	21843.38	0.54	-538	22100	21900	21550	21350	21000	22000	21450	31	6500	500	14750	50	1	6174904	1340	-12.16	11.54	12	0.09	-1784.00	1880.00	37750	20240314	-42.52	12000	20240805	80.83	29800	-27.18	20250205	19260	12.67	20250311	35950	-39.64	20240325	12000	80.83	20240805	0.06	N	389500	500	30 억	33520	N	N	0	N	N
34	20250324	161241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	250	2	1.17	345953425	16113	42.38	21400	21750	21200	27850	15050	21450	21467.29	0.45	-509	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1340	-12.16	11.54	12	0.26	-1784.00	1880.00	37750	20240314	-42.52	12000	20240805	80.83	29800	-27.18	20250205	19260	12.67	20250311	35950	-39.64	20240325	12000	80.83	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
35	20250324	151249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	100	2	0.47	317321275	14793	38.91	21400	21750	21200	27850	15050	21450	21450.77	0.45	-77	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1331	-12.08	11.46	12	0.24	-1784.00	1880.00	37750	20240314	-42.91	12000	20240805	79.58	29800	-27.68	20250205	19260	11.89	20250311	35950	-40.06	20240325	12000	79.58	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
36	20250324	141251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	50	2	0.23	290662025	13557	35.66	21400	21750	21200	27850	15050	21450	21440.00	0.45	-242	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1328	-12.05	11.44	12	0.22	-1784.00	1880.00	37750	20240314	-43.05	12000	20240805	79.17	29800	-27.85	20250205	19260	11.63	20250311	35950	-40.19	20240325	12000	79.17	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
37	20250324	131252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	100	2	0.47	262802725	12261	32.25	21400	21750	21200	27850	15050	21450	21434.04	0.45	138	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1331	-12.08	11.46	12	0.20	-1784.00	1880.00	37750	20240314	-42.91	12000	20240805	79.58	29800	-27.68	20250205	19260	11.89	20250311	35950	-40.06	20240325	12000	79.58	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
38	20250324	121249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	50	2	0.23	241469175	11270	29.65	21400	21750	21200	27850	15050	21450	21425.84	0.45	401	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1328	-12.05	11.44	12	0.18	-1784.00	1880.00	37750	20240314	-43.05	12000	20240805	79.17	29800	-27.85	20250205	19260	11.63	20250311	35950	-40.19	20240325	12000	79.17	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
39	20250324	111248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-50	5	-0.23	223395125	10429	27.43	21400	21750	21200	27850	15050	21450	21420.57	0.45	601	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1321	-12.00	11.38	12	0.17	-1784.00	1880.00	37750	20240314	-43.31	12000	20240805	78.33	29800	-28.19	20250205	19260	11.11	20250311	35950	-40.47	20240325	12000	78.33	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
40	20250324	101245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-100	5	-0.47	191298475	8932	23.50	21400	21750	21200	27850	15050	21450	21417.20	0.45	632	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1318	-11.97	11.36	12	0.14	-1784.00	1880.00	37750	20240314	-43.44	12000	20240805	77.92	29800	-28.36	20250205	19260	10.85	20250311	35950	-40.61	20240325	12000	77.92	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
41	20250324	091247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	250	2	1.17	69981175	3259	8.57	21400	21750	21200	27850	15050	21450	21473.20	0.45	-231	22516	21982	21516	20982	20516	21750	20750	31	6400	500	14580	50	1	6174904	1340	-12.16	11.54	12	0.05	-1784.00	1880.00	37750	20240314	-42.52	12000	20240805	80.83	29800	-27.18	20250205	19260	12.67	20250311	35950	-39.64	20240325	12000	80.83	20240805	0.07	N	389500	500	30 억	27968	N	N	8	N	N
42	20250321	161302	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-850	5	-3.81	812960375	37931	106.34	22050	22050	21050	28950	15650	22300	21432.61	0.43	-711	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1325	-12.02	11.41	12	0.61	-1784.00	1880.00	37750	20240314	-43.18	12000	20240805	78.75	29800	-28.02	20250205	19260	11.37	20250311	36000	-40.42	20240321	12000	78.75	20240805	0.07	N	389500	500	30 억	26454	N	N	8	N	N
43	20250321	151248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-900	5	-4.04	791344375	36920	103.51	22050	22050	21050	28950	15650	22300	21434.03	0.43	-410	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1321	-12.00	11.38	12	0.60	-1784.00	1880.00	37750	20240314	-43.31	12000	20240805	78.33	29800	-28.19	20250205	19260	11.11	20250311	36000	-40.56	20240321	12000	78.33	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
44	20250321	141249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-850	5	-3.81	720530225	33593	94.18	22050	22050	21050	28950	15650	22300	21448.82	0.43	-207	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1325	-12.02	11.41	12	0.54	-1784.00	1880.00	37750	20240314	-43.18	12000	20240805	78.75	29800	-28.02	20250205	19260	11.37	20250311	36000	-40.42	20240321	12000	78.75	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
45	20250321	131250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21500	-800	5	-3.59	615686650	28700	80.46	22050	22050	21050	28950	15650	22300	21452.50	0.43	2286	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1328	-12.05	11.44	12	0.46	-1784.00	1880.00	37750	20240314	-43.05	12000	20240805	79.17	29800	-27.85	20250205	19260	11.63	20250311	36000	-40.28	20240321	12000	79.17	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
46	20250321	121250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	-650	5	-2.91	571333200	26647	74.71	22050	22050	21050	28950	15650	22300	21440.81	0.43	3120	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1337	-12.14	11.52	12	0.43	-1784.00	1880.00	37750	20240314	-42.65	12000	20240805	80.42	29800	-27.35	20250205	19260	12.41	20250311	36000	-39.86	20240321	12000	80.42	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
47	20250321	111250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-1000	5	-4.48	528976950	24676	69.18	22050	22050	21050	28950	15650	22300	21436.90	0.43	3574	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1315	-11.94	11.33	12	0.40	-1784.00	1880.00	37750	20240314	-43.58	12000	20240805	77.50	29800	-28.52	20250205	19260	10.59	20250311	36000	-40.83	20240321	12000	77.50	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
48	20250321	101251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21100	-1200	5	-5.38	453106475	21113	59.19	22050	22050	21050	28950	15650	22300	21461.02	0.43	4394	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1303	-11.83	11.22	12	0.34	-1784.00	1880.00	37750	20240314	-44.11	12000	20240805	75.83	29800	-29.19	20250205	19260	9.55	20250311	36000	-41.39	20240321	12000	75.83	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
49	20250321	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21800	-500	5	-2.24	104384300	4774	13.38	22050	22050	21750	28950	15650	22300	21865.17	0.43	1046	23766	23032	22566	21832	21366	22800	21600	31	6650	500	15160	50	1	6174904	1346	-12.22	11.60	12	0.08	-1784.00	1880.00	37750	20240314	-42.25	12000	20240805	81.67	29800	-26.85	20250205	19260	13.19	20250311	36000	-39.44	20240321	12000	81.67	20240805	0.07	N	389500	500	30 억	26454	N	N	0	N	N
50	20250320	161901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-550	5	-2.41	799094800	35405	88.30	22750	23300	22100	29700	16000	22850	22571.48	0.42	-3720	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1377	-12.50	11.86	12	0.57	-1784.00	1880.00	37750	20240314	-40.93	12000	20240805	85.83	29800	-25.17	20250205	19260	15.78	20250311	36550	-38.99	20240320	12000	85.83	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
51	20250320	151245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-650	5	-2.84	752485950	33312	83.08	22750	23300	22100	29700	16000	22850	22588.63	0.42	-2884	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1371	-12.44	11.81	12	0.54	-1784.00	1880.00	37750	20240314	-41.19	12000	20240805	85.00	29800	-25.50	20250205	19260	15.26	20250311	36550	-39.26	20240320	12000	85.00	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
52	20250320	141250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-650	5	-2.84	700327200	30960	77.21	22750	23300	22150	29700	16000	22850	22620.00	0.42	-3044	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1371	-12.44	11.81	12	0.50	-1784.00	1880.00	37750	20240314	-41.19	12000	20240805	85.00	29800	-25.50	20250205	19260	15.26	20250311	36550	-39.26	20240320	12000	85.00	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
53	20250320	131249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22325	-525	5	-2.30	540675850	23830	59.43	22750	23300	22250	29700	16000	22850	22688.52	0.42	-1263	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1379	-12.51	11.88	12	0.39	-1784.00	1880.00	37750	20240314	-40.86	12000	20240805	86.04	29800	-25.08	20250205	19260	15.91	20250311	36550	-38.92	20240320	12000	86.04	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
54	20250320	121246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22500	-350	5	-1.53	503369250	22163	55.27	22750	23300	22250	29700	16000	22850	22711.82	0.42	-1150	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1389	-12.61	11.97	12	0.36	-1784.00	1880.00	37750	20240314	-40.40	12000	20240805	87.50	29800	-24.50	20250205	19260	16.82	20250311	36550	-38.44	20240320	12000	87.50	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
55	20250320	111246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22500	-350	5	-1.53	473098600	20817	51.92	22750	23300	22250	29700	16000	22850	22726.24	0.42	-886	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1389	-12.61	11.97	12	0.34	-1784.00	1880.00	37750	20240314	-40.40	12000	20240805	87.50	29800	-24.50	20250205	19260	16.82	20250311	36550	-38.44	20240320	12000	87.50	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
56	20250320	101245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22550	-300	5	-1.31	377551500	16549	41.27	22750	23300	22350	29700	16000	22850	22814.04	0.42	-1618	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1392	-12.64	11.99	12	0.27	-1784.00	1880.00	37750	20240314	-40.26	12000	20240805	87.92	29800	-24.33	20250205	19260	17.08	20250311	36550	-38.30	20240320	12000	87.92	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
57	20250320	091250	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23200	350	2	1.53	133889175	5809	14.49	22750	23300	22750	29700	16000	22850	23050.37	0.42	-615	24316	23582	23016	22282	21716	23300	22000	31	6850	500	15530	50	1	6174904	1433	-13.00	12.34	12	0.09	-1784.00	1880.00	37750	20240314	-38.54	12000	20240805	93.33	29800	-22.15	20250205	19260	20.46	20250311	36550	-36.53	20240320	12000	93.33	20240805	0.07	N	389500	500	30 억	26174	N	N	11	N	N
58	20250319	161239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	-900	5	-3.79	908774375	39910	83.55	23750	23750	22450	30850	16650	23750	22770.47	0.53	-6839	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1411	-12.81	12.15	12	0.65	-1784.00	1880.00	37750	20240314	-39.47	12000	20240805	90.42	29800	-23.32	20250205	19260	18.64	20250311	37100	-38.41	20240319	12000	90.42	20240805	0.06	N	389500	500	30 억	33013	N	N	11	N	N
59	20250319	151243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	-1050	5	-4.42	828025725	36365	76.13	23750	23750	22450	30850	16650	23750	22769.85	0.53	-5888	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1402	-12.72	12.07	12	0.59	-1784.00	1880.00	37750	20240314	-39.87	12000	20240805	89.17	29800	-23.83	20250205	19260	17.86	20250311	37100	-38.81	20240319	12000	89.17	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
60	20250319	141245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22500	-1250	5	-5.26	767291750	33681	70.51	23750	23750	22450	30850	16650	23750	22781.15	0.53	-5409	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1389	-12.61	11.97	12	0.55	-1784.00	1880.00	37750	20240314	-40.40	12000	20240805	87.50	29800	-24.50	20250205	19260	16.82	20250311	37100	-39.35	20240319	12000	87.50	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
61	20250319	131244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-1100	5	-4.63	681772650	29893	62.58	23750	23750	22450	30850	16650	23750	22807.10	0.53	-4222	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1399	-12.70	12.05	12	0.48	-1784.00	1880.00	37750	20240314	-40.00	12000	20240805	88.75	29800	-23.99	20250205	19260	17.60	20250311	37100	-38.95	20240319	12000	88.75	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
62	20250319	121243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22775	-975	5	-4.11	631166700	27666	57.92	23750	23750	22450	30850	16650	23750	22813.80	0.53	-3369	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1406	-12.77	12.11	12	0.45	-1784.00	1880.00	37750	20240314	-39.67	12000	20240805	89.79	29800	-23.57	20250205	19260	18.25	20250311	37100	-38.61	20240319	12000	89.79	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
63	20250319	111242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-1100	5	-4.63	592939025	25982	54.39	23750	23750	22450	30850	16650	23750	22821.15	0.53	-2823	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1399	-12.70	12.05	12	0.42	-1784.00	1880.00	37750	20240314	-40.00	12000	20240805	88.75	29800	-23.99	20250205	19260	17.60	20250311	37100	-38.95	20240319	12000	88.75	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
64	20250319	101243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	-1050	5	-4.42	453060900	19775	41.40	23750	23750	22600	30850	16650	23750	22910.79	0.53	-2599	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1402	-12.72	12.07	12	0.32	-1784.00	1880.00	37750	20240314	-39.87	12000	20240805	89.17	29800	-23.83	20250205	19260	17.86	20250311	37100	-38.81	20240319	12000	89.17	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
65	20250319	091249	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	-750	5	-3.16	129319650	5560	11.64	23750	23750	22950	30850	16650	23750	23258.93	0.53	-1156	24783	24266	23783	23266	22783	24025	23025	31	7100	500	16150	50	1	6174904	1420	-12.89	12.23	12	0.09	-1784.00	1880.00	37750	20240314	-39.07	12000	20240805	91.67	29800	-22.82	20250205	19260	19.42	20250311	37100	-38.01	20240319	12000	91.67	20240805	0.06	N	389500	500	30 억	33013	N	N	0	N	N
66	20250318	161236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	-350	5	-1.45	1123182675	47485	68.62	24100	24300	23300	31300	16900	24100	23653.22	0.64	-5980	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1467	-13.31	12.63	12	0.77	-1784.00	1880.00	37750	20240314	-37.09	12000	20240805	97.92	29800	-20.30	20250205	19260	23.31	20250311	37100	-35.98	20240319	12000	97.92	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
67	20250318	151242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-550	5	-2.28	1046732175	44261	63.96	24100	24300	23300	31300	16900	24100	23649.09	0.64	-5319	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1454	-13.20	12.53	12	0.72	-1784.00	1880.00	37750	20240314	-37.62	12000	20240805	96.25	29800	-20.97	20250205	19260	22.27	20250311	37100	-36.52	20240319	12000	96.25	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
68	20250318	141239	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-550	5	-2.28	954426875	40353	58.31	24100	24300	23300	31300	16900	24100	23651.94	0.64	-4416	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1454	-13.20	12.53	12	0.65	-1784.00	1880.00	37750	20240314	-37.62	12000	20240805	96.25	29800	-20.97	20250205	19260	22.27	20250311	37100	-36.52	20240319	12000	96.25	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
69	20250318	131238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	-450	5	-1.87	897441750	37934	54.82	24100	24300	23300	31300	16900	24100	23657.98	0.64	-3624	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1460	-13.26	12.58	12	0.61	-1784.00	1880.00	37750	20240314	-37.35	12000	20240805	97.08	29800	-20.64	20250205	19260	22.79	20250311	37100	-36.25	20240319	12000	97.08	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
70	20250318	121240	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23575	-525	5	-2.18	701409550	29724	42.95	24100	24300	23300	31300	16900	24100	23597.41	0.64	-3808	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1456	-13.21	12.54	12	0.48	-1784.00	1880.00	37750	20240314	-37.55	12000	20240805	96.46	29800	-20.89	20250205	19260	22.40	20250311	37100	-36.46	20240319	12000	96.46	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
71	20250318	111238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-550	5	-2.28	673667425	28547	41.25	24100	24300	23300	31300	16900	24100	23598.54	0.64	-3799	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1454	-13.20	12.53	12	0.46	-1784.00	1880.00	37750	20240314	-37.62	12000	20240805	96.25	29800	-20.97	20250205	19260	22.27	20250311	37100	-36.52	20240319	12000	96.25	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
72	20250318	101241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23450	-650	5	-2.70	561364375	23771	34.35	24100	24300	23300	31300	16900	24100	23615.51	0.64	-2607	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1448	-13.14	12.47	12	0.38	-1784.00	1880.00	37750	20240314	-37.88	12000	20240805	95.42	29800	-21.31	20250205	19260	21.75	20250311	37100	-36.79	20240319	12000	95.42	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
73	20250318	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23400	-700	5	-2.90	208172625	8834	12.77	24100	24300	23300	31300	16900	24100	23564.93	0.64	-1279	25166	24632	23966	23432	22766	24300	23100	31	7200	500	16380	50	1	6174904	1445	-13.12	12.45	12	0.14	-1784.00	1880.00	37750	20240314	-38.01	12000	20240805	95.00	29800	-21.48	20250205	19260	21.50	20250311	37100	-36.93	20240319	12000	95.00	20240805	0.06	N	389500	500	30 억	39655	N	N	633	N	N
74	20250317	161235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24100	-50	5	-0.21	1621305225	68255	22.70	24350	24500	23300	31350	16950	24150	23748.68	0.73	-5648	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1488	-13.51	12.82	12	1.11	-1784.00	1880.00	37750	20240314	-36.16	12000	20240805	100.83	29800	-19.13	20250205	19260	25.13	20250311	37100	-35.04	20240319	12000	100.83	20240805	0.06	N	389500	500	30 억	44870	N	N	633	N	N
75	20250317	151235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	-150	5	-0.62	1522468375	64149	21.34	24350	24500	23300	31350	16950	24150	23733.31	0.73	-4691	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1482	-13.45	12.77	12	1.04	-1784.00	1880.00	37750	20240314	-36.42	12000	20240805	100.00	29800	-19.46	20250205	19260	24.61	20250311	37100	-35.31	20240319	12000	100.00	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
76	20250317	141237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23700	-450	5	-1.86	1310321725	55293	18.39	24350	24500	23300	31350	16950	24150	23697.79	0.73	-1506	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1463	-13.28	12.61	12	0.90	-1784.00	1880.00	37750	20240314	-37.22	12000	20240805	97.50	29800	-20.47	20250205	19260	23.05	20250311	37100	-36.12	20240319	12000	97.50	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
77	20250317	131236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	-500	5	-2.07	1213993375	51221	17.04	24350	24500	23300	31350	16950	24150	23701.09	0.73	-494	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1460	-13.26	12.58	12	0.83	-1784.00	1880.00	37750	20240314	-37.35	12000	20240805	97.08	29800	-20.64	20250205	19260	22.79	20250311	37100	-36.25	20240319	12000	97.08	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
78	20250317	121235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	-550	5	-2.28	1063537625	44887	14.93	24350	24500	23300	31350	16950	24150	23693.67	0.73	877	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1457	-13.23	12.55	12	0.73	-1784.00	1880.00	37750	20240314	-37.48	12000	20240805	96.67	29800	-20.81	20250205	19260	22.53	20250311	37100	-36.39	20240319	12000	96.67	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
79	20250317	111234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-600	5	-2.48	979244350	41307	13.74	24350	24500	23300	31350	16950	24150	23706.50	0.73	276	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1454	-13.20	12.53	12	0.67	-1784.00	1880.00	37750	20240314	-37.62	12000	20240805	96.25	29800	-20.97	20250205	19260	22.27	20250311	37100	-36.52	20240319	12000	96.25	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
80	20250317	101233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23450	-700	5	-2.90	859823175	36234	12.05	24350	24500	23300	31350	16950	24150	23729.73	0.73	1571	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1448	-13.14	12.47	12	0.59	-1784.00	1880.00	37750	20240314	-37.88	12000	20240805	95.42	29800	-21.31	20250205	19260	21.75	20250311	37100	-36.79	20240319	12000	95.42	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
81	20250317	091237	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23850	-300	5	-1.24	387007925	16154	5.37	24350	24500	23450	31350	16950	24150	23957.41	0.73	-1572	27616	25882	22966	21232	18316	26750	22100	31	7200	500	16420	50	1	6174904	1473	-13.37	12.69	12	0.26	-1784.00	1880.00	37750	20240314	-36.82	12000	20240805	98.75	29800	-19.97	20250205	19260	23.83	20250311	37100	-35.71	20240319	12000	98.75	20240805	0.06	N	389500	500	30 억	44870	N	N	545	N	N
82	20250314	161229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24150	3500	2	16.95	6980426725	297708	1060.10	20900	24700	20050	26800	14500	20650	23445.45	0.47	66323	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1491	-13.54	12.85	12	4.82	-1784.00	1880.00	37750	20240314	-36.03	12000	20240805	101.25	29800	-18.96	20250205	19260	25.39	20250311	37750	-36.03	20240314	12000	101.25	20240805	0.06	N	389500	500	30 억	29200	N	N	545	N	N
83	20250314	151238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	3350	2	16.22	6737716300	287636	1024.24	20900	24700	20050	26800	14500	20650	23424.45	0.47	67510	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1482	-13.45	12.77	12	4.66	-1784.00	1880.00	37750	20240314	-36.42	12000	20240805	100.00	29800	-19.46	20250205	19260	24.61	20250311	37750	-36.42	20240314	12000	100.00	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
84	20250314	141232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	3250	2	15.74	5956839450	254996	908.01	20900	24700	20050	26800	14500	20650	23360.52	0.47	58915	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1476	-13.40	12.71	12	4.13	-1784.00	1880.00	37750	20240314	-36.69	12000	20240805	99.17	29800	-19.80	20250205	19260	24.09	20250311	37750	-36.69	20240314	12000	99.17	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
85	20250314	131230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	3100	2	15.01	5051425675	217107	773.09	20900	24700	20050	26800	14500	20650	23266.99	0.47	47278	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1467	-13.31	12.63	12	3.52	-1784.00	1880.00	37750	20240314	-37.09	12000	20240805	97.92	29800	-20.30	20250205	19260	23.31	20250311	37750	-37.09	20240314	12000	97.92	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
86	20250314	121232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	2950	2	14.29	2169352725	96968	345.29	20900	23800	20050	26800	14500	20650	22371.84	0.47	37280	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1457	-13.23	12.55	12	1.57	-1784.00	1880.00	37750	20240314	-37.48	12000	20240805	96.67	29800	-20.81	20250205	19260	22.53	20250311	37750	-37.48	20240314	12000	96.67	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
87	20250314	111232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	1650	2	7.99	1032544900	47535	169.27	20900	22350	20050	26800	14500	20650	21721.78	0.47	17523	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1377	-12.50	11.86	12	0.77	-1784.00	1880.00	37750	20240314	-40.93	12000	20240805	85.83	29800	-25.17	20250205	19260	15.78	20250311	37750	-40.93	20240314	12000	85.83	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
88	20250314	101230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	600	2	2.91	274888825	12966	46.17	20900	21500	20050	26800	14500	20650	21200.74	0.47	548	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1312	-11.91	11.30	12	0.21	-1784.00	1880.00	37750	20240314	-43.71	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	37750	-43.71	20240314	12000	77.08	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
89	20250314	091236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21050	400	2	1.94	35402550	1692	6.02	20900	21150	20050	26800	14500	20650	20923.49	0.47	-198	21850	21250	20900	20300	19950	21075	20125	31	6150	500	14040	50	1	6174904	1300	-11.80	11.20	12	0.03	-1784.00	1880.00	37750	20240314	-44.24	12000	20240805	75.42	29800	-29.36	20250205	19260	9.29	20250311	37750	-44.24	20240314	12000	75.42	20240805	0.06	N	389500	500	30 억	29200	N	N	0	N	N
90	20250313	161222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-600	5	-2.82	581165800	27981	71.65	21500	21500	20550	27600	14900	21250	20770.19	0.42	-2566	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1275	-11.58	10.98	12	0.45	-1784.00	1880.00	37750	20240314	-45.30	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
91	20250313	151223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-600	5	-2.82	573896900	27629	70.75	21500	21500	20550	27600	14900	21250	20771.54	0.42	-2544	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1275	-11.58	10.98	12	0.45	-1784.00	1880.00	37750	20240314	-45.30	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
92	20250313	141224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-600	5	-2.82	508840300	24474	62.67	21500	21500	20550	27600	14900	21250	20791.06	0.42	-3294	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1275	-11.58	10.98	12	0.40	-1784.00	1880.00	37750	20240314	-45.30	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
93	20250313	131223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	-550	5	-2.59	468833800	22531	57.69	21500	21500	20550	27600	14900	21250	20808.39	0.42	-2922	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1278	-11.60	11.01	12	0.36	-1784.00	1880.00	37750	20240314	-45.17	12000	20240805	72.50	29800	-30.54	20250205	19260	7.48	20250311	37750	-45.17	20240314	12000	72.50	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
94	20250313	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20550	-700	5	-3.29	424359450	20383	52.19	21500	21500	20550	27600	14900	21250	20819.28	0.42	-2862	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1269	-11.52	10.93	12	0.33	-1784.00	1880.00	37750	20240314	-45.56	12000	20240805	71.25	29800	-31.04	20250205	19260	6.70	20250311	37750	-45.56	20240314	12000	71.25	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
95	20250313	111226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20625	-625	5	-2.94	336730925	16142	41.33	21500	21500	20600	27600	14900	21250	20860.55	0.42	-121	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1274	-11.56	10.97	12	0.26	-1784.00	1880.00	37750	20240314	-45.36	12000	20240805	71.88	29800	-30.79	20250205	19260	7.09	20250311	37750	-45.36	20240314	12000	71.88	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
96	20250313	101222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-600	5	-2.82	274222875	13119	33.59	21500	21500	20600	27600	14900	21250	20902.73	0.42	-371	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1275	-11.58	10.98	12	0.21	-1784.00	1880.00	37750	20240314	-45.30	12000	20240805	72.08	29800	-30.70	20250205	19260	7.22	20250311	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
97	20250313	091226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21100	-150	5	-0.71	53038700	2501	6.40	21500	21500	21000	27600	14900	21250	21207.00	0.42	23	22750	22000	21000	20250	19250	21500	19750	31	6350	500	14450	50	1	6174904	1303	-11.83	11.22	12	0.04	-1784.00	1880.00	37750	20240314	-44.11	12000	20240805	75.83	29800	-29.19	20250205	19260	9.55	20250311	37750	-44.11	20240314	12000	75.83	20240805	0.07	N	389500	500	30 억	26218	N	N	0	N	N
98	20250312	161216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	-300	5	-1.39	824737900	38675	66.06	21700	21750	20000	28000	15100	21550	21324.83	0.44	-1064	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1312	-11.91	11.30	12	0.63	-1784.00	1880.00	39000	20240228	-45.51	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	37750	-43.71	20240314	12000	77.08	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
99	20250312	151220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-250	5	-1.16	807872000	37882	64.71	21700	21750	20000	28000	15100	21550	21326.01	0.44	-1111	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1315	-11.94	11.33	12	0.61	-1784.00	1880.00	39000	20240228	-45.38	12000	20240805	77.50	29800	-28.52	20250205	19260	10.59	20250311	37750	-43.58	20240314	12000	77.50	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
100	20250312	141214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	-100	5	-0.46	778630375	36508	62.36	21700	21750	20000	28000	15100	21550	21327.66	0.44	-1264	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1325	-12.02	11.41	12	0.59	-1784.00	1880.00	39000	20240228	-45.00	12000	20240805	78.75	29800	-28.02	20250205	19260	11.37	20250311	37750	-43.18	20240314	12000	78.75	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
101	20250312	131216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-200	5	-0.93	702251050	32931	56.25	21700	21750	20000	28000	15100	21550	21324.92	0.44	258	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1318	-11.97	11.36	12	0.53	-1784.00	1880.00	39000	20240228	-45.26	12000	20240805	77.92	29800	-28.36	20250205	19260	10.85	20250311	37750	-43.44	20240314	12000	77.92	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
102	20250312	121220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-150	5	-0.70	632067350	29632	50.62	21700	21750	20000	28000	15100	21550	21330.57	0.44	-675	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1321	-12.00	11.38	12	0.48	-1784.00	1880.00	39000	20240228	-45.13	12000	20240805	78.33	29800	-28.19	20250205	19260	11.11	20250311	37750	-43.31	20240314	12000	78.33	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
103	20250312	111210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-250	5	-1.16	526549550	24687	42.17	21700	21750	20000	28000	15100	21550	21329.02	0.44	254	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1315	-11.94	11.33	12	0.40	-1784.00	1880.00	39000	20240228	-45.38	12000	20240805	77.50	29800	-28.52	20250205	19260	10.59	20250311	37750	-43.58	20240314	12000	77.50	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
104	20250312	101213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-250	5	-1.16	363684100	17059	29.14	21700	21750	20000	28000	15100	21550	21319.19	0.44	-1190	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1315	-11.94	11.33	12	0.28	-1784.00	1880.00	39000	20240228	-45.38	12000	20240805	77.50	29800	-28.52	20250205	19260	10.59	20250311	37750	-43.58	20240314	12000	77.50	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
105	20250312	091221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	0	3	0.00	145107550	6851	11.70	21700	21750	20000	28000	15100	21550	21180.49	0.44	-320	23210	22380	20820	19990	18430	22795	20405	31	6450	500	14650	50	1	6174904	1331	-12.08	11.46	12	0.11	-1784.00	1880.00	39000	20240228	-44.74	12000	20240805	79.58	29800	-27.68	20250205	19260	11.89	20250311	37750	-42.91	20240314	12000	79.58	20240805	0.07	N	389500	500	30 억	27282	N	N	0	N	N
106	20250311	161207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	1450	2	7.21	1205620370	57944	259.99	19700	21650	19260	26100	14100	20100	20806.32	0.36	4991	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1331	-12.08	11.46	12	0.94	-1784.00	1880.00	39000	20240228	-44.74	12000	20240805	79.58	29800	-27.68	20250205	19260	11.89	20250311	37750	-42.91	20240314	12000	79.58	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
107	20250311	151209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21450	1350	2	6.72	1139008270	54846	246.09	19700	21650	19260	26100	14100	20100	20767.40	0.36	4931	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1325	-12.02	11.41	12	0.89	-1784.00	1880.00	39000	20240228	-45.00	12000	20240805	78.75	29800	-28.02	20250205	19260	11.37	20250311	37750	-43.18	20240314	12000	78.75	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
108	20250311	141213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	1200	2	5.97	1042303945	50312	225.75	19700	21650	19260	26100	14100	20100	20716.82	0.36	4352	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1315	-11.94	11.33	12	0.81	-1784.00	1880.00	39000	20240228	-45.38	12000	20240805	77.50	29800	-28.52	20250205	19260	10.59	20250311	37750	-43.58	20240314	12000	77.50	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
109	20250311	131210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21000	900	2	4.48	791502795	38570	173.06	19700	21650	19260	26100	14100	20100	20521.21	0.36	5350	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1297	-11.77	11.17	12	0.62	-1784.00	1880.00	39000	20240228	-46.15	12000	20240805	75.00	29800	-29.53	20250205	19260	9.03	20250311	37750	-44.37	20240314	12000	75.00	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
110	20250311	121208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	1150	2	5.72	674201020	33048	148.28	19700	21650	19260	26100	14100	20100	20400.67	0.36	4099	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1312	-11.91	11.30	12	0.54	-1784.00	1880.00	39000	20240228	-45.51	12000	20240805	77.08	29800	-28.69	20250205	19260	10.33	20250311	37750	-43.71	20240314	12000	77.08	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
111	20250311	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20450	350	2	1.74	379404570	19042	85.44	19700	20600	19260	26100	14100	20100	19924.61	0.36	2104	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1263	-11.46	10.88	12	0.31	-1784.00	1880.00	39000	20240228	-47.56	12000	20240805	70.42	29800	-31.38	20250205	19260	6.18	20250311	37750	-45.83	20240314	12000	70.42	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
112	20250311	101209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20250	150	2	0.75	320871745	16147	72.45	19700	20600	19260	26100	14100	20100	19871.90	0.36	1778	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	50	1	6174904	1250	-11.35	10.77	12	0.26	-1784.00	1880.00	39000	20240228	-48.08	12000	20240805	68.75	29800	-32.05	20250205	19260	5.14	20250311	37750	-46.36	20240314	12000	68.75	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
113	20250311	091211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19450	-650	5	-3.23	108154105	5562	24.96	19700	19760	19260	26100	14100	20100	19445.06	0.36	1210	20720	20410	20140	19830	19560	20565	19985	31	6000	500	13660	10	1	6174904	1201	-10.90	10.35	12	0.09	-1784.00	1880.00	39000	20240228	-50.13	12000	20240805	62.08	29800	-34.73	20250205	19260	0.99	20250311	37750	-48.48	20240314	12000	62.08	20240805	0.07	N	389500	500	30 억	22297	N	N	0	N	N
114	20250310	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	110	2	0.55	445763380	22167	52.27	20000	20450	19870	25950	14000	19990	20109.32	0.36	-190	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1241	-11.27	10.69	12	0.36	-1784.00	1880.00	39000	20240228	-48.46	12000	20240805	67.50	29800	-32.55	20250205	19870	1.16	20250310	37750	-46.75	20240314	12000	67.50	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
115	20250310	151207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	160	2	0.80	440555730	21908	51.66	20000	20450	19870	25950	14000	19990	20109.35	0.36	-124	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1244	-11.29	10.72	12	0.35	-1784.00	1880.00	39000	20240228	-48.33	12000	20240805	67.92	29800	-32.38	20250205	19870	1.41	20250310	37750	-46.62	20240314	12000	67.92	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
116	20250310	141205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	210	2	1.05	418744955	20831	49.12	20000	20450	19870	25950	14000	19990	20102.01	0.36	-257	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1247	-11.32	10.74	12	0.34	-1784.00	1880.00	39000	20240228	-48.21	12000	20240805	68.33	29800	-32.21	20250205	19870	1.66	20250310	37750	-46.49	20240314	12000	68.33	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
117	20250310	131204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20350	360	2	1.80	388312555	19336	45.59	20000	20400	19870	25950	14000	19990	20082.36	0.36	-75	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1257	-11.41	10.82	12	0.31	-1784.00	1880.00	39000	20240228	-47.82	12000	20240805	69.58	29800	-31.71	20250205	19870	2.42	20250310	37750	-46.09	20240314	12000	69.58	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
118	20250310	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	110	2	0.55	310561380	15499	36.54	20000	20350	19870	25950	14000	19990	20037.51	0.36	17	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1241	-11.27	10.69	12	0.25	-1784.00	1880.00	39000	20240228	-48.46	12000	20240805	67.50	29800	-32.55	20250205	19870	1.16	20250310	37750	-46.75	20240314	12000	67.50	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
119	20250310	111201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20050	60	2	0.30	288715370	14412	33.98	20000	20350	19870	25950	14000	19990	20032.98	0.36	-551	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1238	-11.24	10.66	12	0.23	-1784.00	1880.00	39000	20240228	-48.59	12000	20240805	67.08	29800	-32.72	20250205	19870	0.91	20250310	37750	-46.89	20240314	12000	67.08	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
120	20250310	101201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	0	3	0.00	187910820	9357	22.06	20000	20350	19920	25950	14000	19990	20082.38	0.36	-64	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	10	1	6174904	1234	-11.21	10.63	12	0.15	-1784.00	1880.00	39000	20240228	-48.74	12000	20240805	66.58	29800	-32.92	20250205	19920	0.35	20250310	37750	-47.05	20240314	12000	66.58	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
121	20250310	091202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	110	2	0.55	82378310	4095	9.66	20000	20350	19930	25950	14000	19990	20116.80	0.36	1173	20876	20432	20206	19762	19536	20320	19650	31	5960	500	13590	50	1	6174904	1241	-11.27	10.69	12	0.07	-1784.00	1880.00	39000	20240228	-48.46	12000	20240805	67.50	29800	-32.55	20250205	19930	0.85	20250310	37750	-46.75	20240314	12000	67.50	20240805	0.07	N	389500	500	30 억	22487	N	N	0	N	N
122	20250307	161159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	-710	5	-3.43	851137810	42200	118.43	20150	20650	19980	26900	14500	20700	20169.23	0.18	11108	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	10	1	6174904	1234	-11.21	10.63	12	0.68	-1784.00	1880.00	39000	20240228	-48.74	12000	20240805	66.58	29800	-32.92	20250205	19980	0.05	20250307	37750	-47.05	20240314	12000	66.58	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
123	20250307	151203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-600	5	-2.90	808879580	40087	112.50	20150	20650	19980	26900	14500	20700	20178.09	0.18	11130	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1241	-11.27	10.69	12	0.65	-1784.00	1880.00	39000	20240228	-48.46	12000	20240805	67.50	29800	-32.55	20250205	19980	0.60	20250307	37750	-46.75	20240314	12000	67.50	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
124	20250307	141200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	-600	5	-2.90	671909970	33244	93.30	20150	20650	19990	26900	14500	20700	20211.45	0.18	10515	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1241	-11.27	10.69	12	0.54	-1784.00	1880.00	39000	20240228	-48.46	12000	20240805	67.50	29800	-32.55	20250205	19990	0.55	20250307	37750	-46.75	20240314	12000	67.50	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
125	20250307	131202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	-500	5	-2.42	626299570	30977	86.93	20150	20650	19990	26900	14500	20700	20218.20	0.18	9696	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1247	-11.32	10.74	12	0.50	-1784.00	1880.00	39000	20240228	-48.21	12000	20240805	68.33	29800	-32.21	20250205	19990	1.05	20250307	37750	-46.49	20240314	12000	68.33	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
126	20250307	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-550	5	-2.66	482679650	23839	66.90	20150	20650	20000	26900	14500	20700	20247.46	0.18	7404	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1244	-11.29	10.72	12	0.39	-1784.00	1880.00	39000	20240228	-48.33	12000	20240805	67.92	29800	-32.38	20250205	20000	0.75	20250307	37750	-46.62	20240314	12000	67.92	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
127	20250307	111200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20250	-450	5	-2.17	361623150	17819	50.01	20150	20650	20000	26900	14500	20700	20294.22	0.18	6922	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1250	-11.35	10.77	12	0.29	-1784.00	1880.00	39000	20240228	-48.08	12000	20240805	68.75	29800	-32.05	20250205	20000	1.25	20250307	37750	-46.36	20240314	12000	68.75	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
128	20250307	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20350	-350	5	-1.69	298040200	14696	41.24	20150	20650	20000	26900	14500	20700	20280.33	0.18	7107	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1257	-11.41	10.82	12	0.24	-1784.00	1880.00	39000	20240228	-47.82	12000	20240805	69.58	29800	-31.71	20250205	20000	1.75	20250307	37750	-46.09	20240314	12000	69.58	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
129	20250307	091204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20400	-300	5	-1.45	191583700	9492	26.64	20150	20400	20000	26900	14500	20700	20183.65	0.18	6979	22533	21616	21083	20166	19633	21350	19900	31	6200	500	14070	50	1	6174904	1260	-11.43	10.85	12	0.15	-1784.00	1880.00	39000	20240228	-47.69	12000	20240805	70.00	29800	-31.54	20250205	20000	2.00	20250307	37750	-45.96	20240314	12000	70.00	20240805	0.07	N	389500	500	30 억	11326	N	N	0	N	N
130	20250306	161152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	-950	5	-4.39	733917525	35296	96.35	21650	22000	20550	28100	15200	21650	20793.27	0.22	-2331	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1278	-11.60	11.01	12	0.57	-1784.00	1880.00	39000	20240228	-46.92	12000	20240805	72.50	29800	-30.54	20250205	20450	1.22	20250304	37750	-45.17	20240314	12000	72.50	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
131	20250306	151152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-1000	5	-4.62	722934125	34765	94.90	21650	22000	20550	28100	15200	21650	20794.88	0.22	-2331	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1275	-11.58	10.98	12	0.56	-1784.00	1880.00	39000	20240228	-47.05	12000	20240805	72.08	29800	-30.70	20250205	20450	0.98	20250304	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
132	20250306	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	-950	5	-4.39	618011175	29686	81.04	21650	22000	20550	28100	15200	21650	20818.27	0.22	-2241	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1278	-11.60	11.01	12	0.48	-1784.00	1880.00	39000	20240228	-46.92	12000	20240805	72.50	29800	-30.54	20250205	20450	1.22	20250304	37750	-45.17	20240314	12000	72.50	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
133	20250306	131152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-1000	5	-4.62	572591475	27489	75.04	21650	22000	20550	28100	15200	21650	20829.84	0.22	-2126	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1275	-11.58	10.98	12	0.45	-1784.00	1880.00	39000	20240228	-47.05	12000	20240805	72.08	29800	-30.70	20250205	20450	0.98	20250304	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
134	20250306	121151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-1000	5	-4.62	524421875	25152	68.66	21650	22000	20550	28100	15200	21650	20850.11	0.22	-1313	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1275	-11.58	10.98	12	0.41	-1784.00	1880.00	39000	20240228	-47.05	12000	20240805	72.08	29800	-30.70	20250205	20450	0.98	20250304	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
135	20250306	111148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	-1000	5	-4.62	454797175	21780	59.46	21650	22000	20550	28100	15200	21650	20881.41	0.22	-730	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1275	-11.58	10.98	12	0.35	-1784.00	1880.00	39000	20240228	-47.05	12000	20240805	72.08	29800	-30.70	20250205	20450	0.98	20250304	37750	-45.30	20240314	12000	72.08	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
136	20250306	101150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	-950	5	-4.39	369142975	17637	48.15	21650	22000	20550	28100	15200	21650	20930.03	0.22	-244	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1278	-11.60	11.01	12	0.29	-1784.00	1880.00	39000	20240228	-46.92	12000	20240805	72.50	29800	-30.54	20250205	20450	1.22	20250304	37750	-45.17	20240314	12000	72.50	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
137	20250306	091155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21100	-550	5	-2.54	93613650	4395	12.00	21650	22000	21050	28100	15200	21650	21300.03	0.22	414	22883	22266	21933	21316	20983	22100	21150	31	6450	500	14720	50	1	6174904	1303	-11.83	11.22	12	0.07	-1784.00	1880.00	39000	20240228	-45.90	12000	20240805	75.83	29800	-29.19	20250205	20450	3.18	20250304	37750	-44.11	20240314	12000	75.83	20240805	0.07	N	389500	500	30 억	13657	N	N	0	N	N
138	20250305	161136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	-450	5	-2.04	803701150	36576	86.54	22000	22550	21600	28700	15500	22100	21973.63	0.27	-3246	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1337	-12.14	11.52	12	0.59	-1784.00	1880.00	39000	20240228	-44.49	12000	20240805	80.42	29800	-27.35	20250205	20450	5.87	20250304	37750	-42.65	20240314	12000	80.42	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
139	20250305	151142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-400	5	-1.81	767960750	34927	82.64	22000	22550	21600	28700	15500	22100	21987.60	0.27	-2776	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1340	-12.16	11.54	12	0.57	-1784.00	1880.00	39000	20240228	-44.36	12000	20240805	80.83	29800	-27.18	20250205	20450	6.11	20250304	37750	-42.52	20240314	12000	80.83	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
140	20250305	141142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21800	-300	5	-1.36	667087550	30290	71.67	22000	22550	21600	28700	15500	22100	22023.36	0.27	-2152	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1346	-12.22	11.60	12	0.49	-1784.00	1880.00	39000	20240228	-44.10	12000	20240805	81.67	29800	-26.85	20250205	20450	6.60	20250304	37750	-42.25	20240314	12000	81.67	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
141	20250305	131138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21800	-300	5	-1.36	609431925	27648	65.41	22000	22550	21600	28700	15500	22100	22042.53	0.27	-2021	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1346	-12.22	11.60	12	0.45	-1784.00	1880.00	39000	20240228	-44.10	12000	20240805	81.67	29800	-26.85	20250205	20450	6.60	20250304	37750	-42.25	20240314	12000	81.67	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
142	20250305	121140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	-350	5	-1.58	557499225	25260	59.76	22000	22550	21600	28700	15500	22100	22070.44	0.27	-2738	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1343	-12.19	11.57	12	0.41	-1784.00	1880.00	39000	20240228	-44.23	12000	20240805	81.25	29800	-27.01	20250205	20450	6.36	20250304	37750	-42.38	20240314	12000	81.25	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
143	20250305	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	-200	5	-0.90	438658325	19809	46.87	22000	22550	21800	28700	15500	22100	22144.40	0.27	200	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1352	-12.28	11.65	12	0.32	-1784.00	1880.00	39000	20240228	-43.85	12000	20240805	82.50	29800	-26.51	20250205	20450	7.09	20250304	37750	-41.99	20240314	12000	82.50	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
144	20250305	101138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	150	2	0.68	207730550	9404	22.25	22000	22500	21800	28700	15500	22100	22089.59	0.27	1256	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1374	-12.47	11.84	12	0.15	-1784.00	1880.00	39000	20240228	-42.95	12000	20240805	85.42	29800	-25.34	20250205	20450	8.80	20250304	37750	-41.06	20240314	12000	85.42	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
145	20250305	091138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	250	2	1.13	33845150	1526	3.61	22000	22500	22000	28700	15500	22100	22179.00	0.27	-387	23433	22766	21608	20941	19783	23100	21275	31	6600	500	15020	50	1	6174904	1380	-12.53	11.89	12	0.02	-1784.00	1880.00	39000	20240228	-42.69	12000	20240805	86.25	29800	-25.00	20250205	20450	9.29	20250304	37750	-40.79	20240314	12000	86.25	20240805	0.06	N	389500	500	30 억	16863	N	N	0	N	N
146	20250304	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	650	2	3.03	894927200	41450	73.87	20900	22275	20450	27850	15050	21450	21589.40	0.18	5680	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1365	-12.39	11.76	12	0.67	-1784.00	1880.00	39000	20240228	-43.33	12000	20240805	84.17	29800	-25.84	20250205	20450	8.07	20250304	37750	-41.46	20240314	12000	84.17	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
147	20250304	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22000	550	2	2.56	874479800	40524	72.22	20900	22275	20450	27850	15050	21450	21579.31	0.18	5895	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1358	-12.33	11.70	12	0.66	-1784.00	1880.00	39000	20240228	-43.59	12000	20240805	83.33	29800	-26.17	20250205	20450	7.58	20250304	37750	-41.72	20240314	12000	83.33	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
148	20250304	141126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	300	2	1.40	774228000	35949	64.07	20900	22275	20450	27850	15050	21450	21536.84	0.18	3047	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1343	-12.19	11.57	12	0.58	-1784.00	1880.00	39000	20240228	-44.23	12000	20240805	81.25	29800	-27.01	20250205	20450	6.36	20250304	37750	-42.38	20240314	12000	81.25	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
149	20250304	131124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	500	2	2.33	721965600	33568	59.82	20900	22275	20450	27850	15050	21450	21507.55	0.18	3535	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1355	-12.30	11.68	12	0.54	-1784.00	1880.00	39000	20240228	-43.72	12000	20240805	82.92	29800	-26.34	20250205	20450	7.33	20250304	37750	-41.85	20240314	12000	82.92	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
150	20250304	121121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	450	2	2.10	705295950	32807	58.47	20900	22275	20450	27850	15050	21450	21498.34	0.18	3135	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1352	-12.28	11.65	12	0.53	-1784.00	1880.00	39000	20240228	-43.85	12000	20240805	82.50	29800	-26.51	20250205	20450	7.09	20250304	37750	-41.99	20240314	12000	82.50	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
151	20250304	111124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	450	2	2.10	676458250	31488	56.12	20900	22275	20450	27850	15050	21450	21483.05	0.18	3006	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1352	-12.28	11.65	12	0.51	-1784.00	1880.00	39000	20240228	-43.85	12000	20240805	82.50	29800	-26.51	20250205	20450	7.09	20250304	37750	-41.99	20240314	12000	82.50	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
152	20250304	101119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	200	2	0.93	574246500	26823	47.80	20900	22275	20450	27850	15050	21450	21408.74	0.18	2172	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1337	-12.14	11.52	12	0.43	-1784.00	1880.00	39000	20240228	-44.49	12000	20240805	80.42	29800	-27.35	20250205	20450	5.87	20250304	37750	-42.65	20240314	12000	80.42	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N
153	20250304	091116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	-850	5	-3.96	86460775	4163	7.42	20900	21100	20600	27850	15050	21450	20768.86	0.18	1900	23150	22300	21750	20900	20350	22025	20625	31	6400	500	14580	50	1	6174904	1272	-11.55	10.96	12	0.07	-1784.00	1880.00	39000	20240228	-47.18	12000	20240805	71.67	29800	-30.87	20250205	20500	0.49	20250102	37750	-45.43	20240314	12000	71.67	20240805	0.07	N	389500	500	30 억	11221	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History