KissMeData/100660/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	160747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3760	160	2	4.44	21755489410	5379446	27366.57	3600	4255	3585	4680	2520	3600	4044.37	2.61	-104880	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	474	121.29	0.72	12	42.69	31.00	5200.00	6050	20240607	-37.85	3100	20241209	21.29	4255	-11.63	20250318	3435	9.46	20250310	6050	-37.85	20240607	3100	21.29	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
3	20250318	150750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3755	155	2	4.31	21588377915	5334909	27140.00	3600	4255	3585	4680	2520	3600	4046.63	2.61	-105061	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	473	121.13	0.72	12	42.34	31.00	5200.00	6050	20240607	-37.93	3100	20241209	21.13	4255	-11.75	20250318	3435	9.32	20250310	6050	-37.93	20240607	3100	21.13	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
4	20250318	140748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	150	2	4.17	21424575425	5291263	26917.96	3600	4255	3585	4680	2520	3600	4049.05	2.61	-105184	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	473	120.97	0.72	12	41.99	31.00	5200.00	6050	20240607	-38.02	3100	20241209	20.97	4255	-11.87	20250318	3435	9.17	20250310	6050	-38.02	20240607	3100	20.97	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
5	20250318	130747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	145	2	4.03	21141454103	5216106	26535.62	3600	4255	3585	4680	2520	3600	4053.11	2.61	-104336	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	472	120.81	0.72	12	41.40	31.00	5200.00	6050	20240607	-38.10	3100	20241209	20.81	4255	-11.99	20250318	3435	9.02	20250310	6050	-38.10	20240607	3100	20.81	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
6	20250318	120748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3770	170	2	4.72	20570912871	5063323	25758.37	3600	4255	3585	4680	2520	3600	4062.73	2.61	-100292	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	475	121.61	0.72	12	40.19	31.00	5200.00	6050	20240607	-37.69	3100	20241209	21.61	4255	-11.40	20250318	3435	9.75	20250310	6050	-37.69	20240607	3100	21.61	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
7	20250318	110746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	645	2	17.92	16268390972	3977473	20234.38	3600	4250	3585	4680	2520	3600	4090.13	2.61	-96050	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	535	136.94	0.82	12	31.57	31.00	5200.00	6050	20240607	-29.83	3100	20241209	36.94	4250	-0.12	20250318	3435	23.58	20250310	6050	-29.83	20240607	3100	36.94	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
8	20250318	100750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	500	2	13.89	3968578913	993957	5056.50	3600	4100	3585	4680	2520	3600	3992.71	2.61	-28102	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	517	132.26	0.79	12	7.89	31.00	5200.00	6050	20240607	-32.23	3100	20241209	32.26	4195	-2.26	20250206	3435	19.36	20250310	6050	-32.23	20240607	3100	32.26	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
9	20250318	090751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	15	2	0.42	7214465	2004	10.19	3600	3615	3600	4680	2520	3600	3600.03	2.61	-320	3666	3632	3616	3582	3566	3625	3575	63	1080	500	2230	5	1	12600000	455	116.61	0.70	12	0.02	31.00	5200.00	6050	20240607	-40.25	3100	20241209	16.61	4195	-13.83	20250206	3435	5.24	20250310	6050	-40.25	20240607	3100	16.61	20241209	2.92	N	100660	500	63 억	328363	N	N	N	N
10	20250317	160746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	-30	5	-0.83	71224960	19657	155.48	3600	3650	3600	4715	2545	3630	3623.39	2.64	-3188	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	454	116.13	0.69	12	0.16	31.00	5200.00	6050	20240607	-40.50	3100	20241209	16.13	4195	-14.18	20250206	3435	4.80	20250310	6050	-40.50	20240607	3100	16.13	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
11	20250317	150746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	-20	5	-0.55	64692725	17846	141.15	3600	3650	3600	4715	2545	3630	3625.05	2.64	-2960	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	455	116.45	0.69	12	0.14	31.00	5200.00	6050	20240607	-40.33	3100	20241209	16.45	4195	-13.95	20250206	3435	5.09	20250310	6050	-40.33	20240607	3100	16.45	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
12	20250317	140746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	20	2	0.55	58195105	16051	126.96	3600	3650	3600	4715	2545	3630	3625.64	2.64	-3484	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	460	117.74	0.70	12	0.13	31.00	5200.00	6050	20240607	-39.67	3100	20241209	17.74	4195	-12.99	20250206	3435	6.26	20250310	6050	-39.67	20240607	3100	17.74	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
13	20250317	130746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	0	3	0.00	35668475	9849	77.90	3600	3650	3600	4715	2545	3630	3621.53	2.64	-2245	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	457	117.10	0.70	12	0.08	31.00	5200.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
14	20250317	120745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	-5	5	-0.14	31569050	8718	68.96	3600	3650	3600	4715	2545	3630	3621.13	2.64	-2223	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	457	116.94	0.70	12	0.07	31.00	5200.00	6050	20240607	-40.08	3100	20241209	16.94	4195	-13.59	20250206	3435	5.53	20250310	6050	-40.08	20240607	3100	16.94	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
15	20250317	110746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	0	3	0.00	30745675	8491	67.16	3600	3650	3600	4715	2545	3630	3620.97	2.64	-2187	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	457	117.10	0.70	12	0.07	31.00	5200.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
16	20250317	100745	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	-20	5	-0.55	22617245	6249	49.43	3600	3630	3600	4715	2545	3630	3619.34	2.64	-1802	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	455	116.45	0.69	12	0.05	31.00	5200.00	6050	20240607	-40.33	3100	20241209	16.45	4195	-13.95	20250206	3435	5.09	20250310	6050	-40.33	20240607	3100	16.45	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
17	20250317	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	0	3	0.00	9442910	2608	20.63	3600	3630	3600	4715	2545	3630	3620.75	2.64	-1899	3693	3661	3598	3566	3503	3677	3582	63	1085	500	2250	5	1	12600000	457	117.10	0.70	12	0.02	31.00	5200.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.94	N	100660	500	63 억	332532	N	N	N	N
18	20250314	160743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	65	2	1.82	45069170	12553	151.99	3560	3630	3535	4630	2500	3565	3590.31	2.62	2202	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	457	23.73	0.70	12	0.10	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
19	20250314	150749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	30	2	0.84	39434280	10992	133.09	3560	3630	3535	4630	2500	3565	3587.54	2.62	1818	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	453	23.50	0.69	12	0.09	153.00	5214.00	6050	20240607	-40.58	3100	20241209	15.97	4195	-14.30	20250206	3435	4.66	20250310	6050	-40.58	20240607	3100	15.97	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
20	20250314	140743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	15	2	0.42	39340830	10966	132.78	3560	3630	3535	4630	2500	3565	3587.53	2.62	1818	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	451	23.40	0.69	12	0.09	153.00	5214.00	6050	20240607	-40.83	3100	20241209	15.48	4195	-14.66	20250206	3435	4.22	20250310	6050	-40.83	20240607	3100	15.48	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
21	20250314	130742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	55	2	1.54	32983645	9204	111.44	3560	3630	3535	4630	2500	3565	3583.62	2.62	1735	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	456	23.66	0.69	12	0.07	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	4195	-13.71	20250206	3435	5.39	20250310	6050	-40.17	20240607	3100	16.77	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
22	20250314	120746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	35	2	0.98	21964860	6142	74.37	3560	3630	3535	4630	2500	3565	3576.17	2.62	-353	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	454	23.53	0.69	12	0.05	153.00	5214.00	6050	20240607	-40.50	3100	20241209	16.13	4195	-14.18	20250206	3435	4.80	20250310	6050	-40.50	20240607	3100	16.13	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
23	20250314	110744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3570	5	2	0.14	20845535	5830	70.59	3560	3630	3535	4630	2500	3565	3575.56	2.62	-353	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	450	23.33	0.68	12	0.05	153.00	5214.00	6050	20240607	-40.99	3100	20241209	15.16	4195	-14.90	20250206	3435	3.93	20250310	6050	-40.99	20240607	3100	15.16	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
24	20250314	100744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3595	30	2	0.84	12707235	3554	43.03	3560	3630	3535	4630	2500	3565	3575.47	2.62	496	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	453	23.50	0.69	12	0.03	153.00	5214.00	6050	20240607	-40.58	3100	20241209	15.97	4195	-14.30	20250206	3435	4.66	20250310	6050	-40.58	20240607	3100	15.97	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
25	20250314	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3585	20	2	0.56	2472005	696	8.43	3560	3585	3535	4630	2500	3565	3551.73	2.62	187	3718	3641	3593	3516	3468	3617	3492	63	1065	500	2210	5	1	12600000	452	23.43	0.69	12	0.01	153.00	5214.00	6050	20240607	-40.74	3100	20241209	15.65	4195	-14.54	20250206	3435	4.37	20250310	6050	-40.74	20240607	3100	15.65	20241209	2.93	N	100660	500	63 억	330477	N	N	N	N
26	20250313	160739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3565	-85	5	-2.33	29837989	8224	66.88	3650	3670	3545	4745	2555	3650	3628.16	2.60	-3431	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	449	23.30	0.68	12	0.07	153.00	5214.00	6050	20240607	-41.07	3100	20241209	15.00	4195	-15.02	20250206	3435	3.78	20250310	6050	-41.07	20240607	3100	15.00	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
27	20250313	150739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-35	5	-0.96	21985419	6024	48.99	3650	3670	3615	4745	2555	3650	3649.64	2.60	-3346	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	455	23.63	0.69	12	0.05	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	4195	-13.83	20250206	3435	5.24	20250310	6050	-40.25	20240607	3100	16.61	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
28	20250313	140738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-10	5	-0.27	16700259	4568	37.15	3650	3670	3640	4745	2555	3650	3655.92	2.60	-2672	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	459	23.79	0.70	12	0.04	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	4195	-13.23	20250206	3435	5.97	20250310	6050	-39.83	20240607	3100	17.42	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
29	20250313	130739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	15	2	0.41	11248234	3074	25.00	3650	3670	3650	4745	2555	3650	3659.15	2.60	-1510	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	462	23.95	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	4195	-12.63	20250206	3435	6.70	20250310	6050	-39.42	20240607	3100	18.23	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
30	20250313	120739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	10	2	0.27	10104129	2761	22.45	3650	3670	3650	4745	2555	3650	3659.59	2.60	-1494	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	461	23.92	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	4195	-12.75	20250206	3435	6.55	20250310	6050	-39.50	20240607	3100	18.06	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
31	20250313	110739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	0	3	0.00	7099660	1941	15.79	3650	3670	3650	4745	2555	3650	3657.73	2.60	-728	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	460	23.86	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	4195	-12.99	20250206	3435	6.26	20250310	6050	-39.67	20240607	3100	17.74	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
32	20250313	100738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	5	2	0.14	4480010	1224	9.95	3650	3670	3650	4745	2555	3650	3660.14	2.60	-503	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	461	23.89	0.70	12	0.01	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	4195	-12.87	20250206	3435	6.40	20250310	6050	-39.59	20240607	3100	17.90	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
33	20250313	090740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	10	2	0.27	25585	7	0.06	3650	3660	3650	4745	2555	3650	3655.00	2.60	0	3803	3726	3673	3596	3543	3765	3635	63	1095	500	2260	5	1	12600000	461	23.92	0.70	12	0.00	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	4195	-12.75	20250206	3435	6.55	20250310	6050	-39.50	20240607	3100	18.06	20241209	2.98	N	100660	500	63 억	327708	N	N	N	N
34	20250312	160734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	30	2	0.83	44980155	12291	55.09	3620	3750	3620	4705	2535	3620	3659.60	2.62	-2205	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	460	23.86	0.70	12	0.10	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	4195	-12.99	20250206	3435	6.26	20250310	6050	-39.67	20240607	3100	17.74	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
35	20250312	150736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	35	2	0.97	42083990	11498	51.54	3620	3750	3620	4705	2535	3620	3660.11	2.62	-1829	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	461	23.89	0.70	12	0.09	153.00	5214.00	6050	20240607	-39.59	3100	20241209	17.90	4195	-12.87	20250206	3435	6.40	20250310	6050	-39.59	20240607	3100	17.90	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
36	20250312	140735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	20	2	0.55	39184790	10704	47.98	3620	3750	3620	4705	2535	3620	3660.76	2.62	-1676	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	459	23.79	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	4195	-13.23	20250206	3435	5.97	20250310	6050	-39.83	20240607	3100	17.42	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
37	20250312	130734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	20	2	0.55	37313750	10190	45.68	3620	3750	3620	4705	2535	3620	3661.80	2.62	-1697	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	459	23.79	0.70	12	0.08	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	4195	-13.23	20250206	3435	5.97	20250310	6050	-39.83	20240607	3100	17.42	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
38	20250312	120737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3675	55	2	1.52	29698850	8100	36.31	3620	3750	3620	4705	2535	3620	3666.52	2.62	-1611	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	463	24.02	0.70	12	0.06	153.00	5214.00	6050	20240607	-39.26	3100	20241209	18.55	4195	-12.40	20250206	3435	6.99	20250310	6050	-39.26	20240607	3100	18.55	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
39	20250312	110731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	60	2	1.66	26665920	7277	32.62	3620	3750	3620	4705	2535	3620	3664.41	2.62	-1419	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	464	24.05	0.71	12	0.06	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	4195	-12.28	20250206	3435	7.13	20250310	6050	-39.17	20240607	3100	18.71	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
40	20250312	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3660	40	2	1.10	19839150	5408	24.24	3620	3750	3620	4705	2535	3620	3668.48	2.62	-1241	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	461	23.92	0.70	12	0.04	153.00	5214.00	6050	20240607	-39.50	3100	20241209	18.06	4195	-12.75	20250206	3435	6.55	20250310	6050	-39.50	20240607	3100	18.06	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
41	20250312	090738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3625	5	2	0.14	709830	196	0.88	3620	3625	3620	4705	2535	3620	3621.58	2.62	-46	3770	3695	3605	3530	3440	3732	3567	63	1085	500	2240	5	1	12600000	457	23.69	0.70	12	0.00	153.00	5214.00	6050	20240607	-40.08	3100	20241209	16.94	4195	-13.59	20250206	3435	5.53	20250310	6050	-40.08	20240607	3100	16.94	20241209	2.98	N	100660	500	63 억	329913	N	N	N	N
42	20250311	160729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	15	2	0.42	79296530	22309	62.82	3515	3680	3515	4685	2525	3605	3554.25	2.62	-243	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	456	23.66	0.69	12	0.18	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	4195	-13.71	20250206	3435	5.39	20250310	6050	-40.17	20240607	3100	16.77	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
43	20250311	150731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	0	3	0.00	78029160	21959	61.84	3515	3680	3515	4685	2525	3605	3553.40	2.62	-24	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	454	23.56	0.69	12	0.17	153.00	5214.00	6050	20240607	-40.41	3100	20241209	16.29	4195	-14.06	20250206	3435	4.95	20250310	6050	-40.41	20240607	3100	16.29	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
44	20250311	140732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3610	5	2	0.14	75890880	21366	60.17	3515	3680	3515	4685	2525	3605	3551.95	2.62	-138	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	455	23.59	0.69	12	0.17	153.00	5214.00	6050	20240607	-40.33	3100	20241209	16.45	4195	-13.95	20250206	3435	5.09	20250310	6050	-40.33	20240607	3100	16.45	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
45	20250311	130732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	25	2	0.69	75136935	21157	59.58	3515	3680	3515	4685	2525	3605	3551.40	2.62	-147	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	457	23.73	0.70	12	0.17	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
46	20250311	120730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3575	-30	5	-0.83	71915400	20266	57.07	3515	3680	3515	4685	2525	3605	3548.57	2.62	139	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	450	23.37	0.69	12	0.16	153.00	5214.00	6050	20240607	-40.91	3100	20241209	15.32	4195	-14.78	20250206	3435	4.08	20250310	6050	-40.91	20240607	3100	15.32	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
47	20250311	110730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3555	-50	5	-1.39	62811880	17721	49.90	3515	3680	3515	4685	2525	3605	3544.49	2.62	-109	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	448	23.24	0.68	12	0.14	153.00	5214.00	6050	20240607	-41.24	3100	20241209	14.68	4195	-15.26	20250206	3435	3.49	20250310	6050	-41.24	20240607	3100	14.68	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
48	20250311	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	-25	5	-0.69	24914890	7033	19.81	3515	3680	3515	4685	2525	3605	3542.57	2.62	1941	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	451	23.40	0.69	12	0.06	153.00	5214.00	6050	20240607	-40.83	3100	20241209	15.48	4195	-14.66	20250206	3435	4.22	20250310	6050	-40.83	20240607	3100	15.48	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
49	20250311	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	-55	5	-1.53	20368170	5759	16.22	3515	3680	3515	4685	2525	3605	3536.75	2.62	2297	3838	3721	3578	3461	3318	3650	3390	63	1080	500	2230	5	1	12600000	447	23.20	0.68	12	0.05	153.00	5214.00	6050	20240607	-41.32	3100	20241209	14.52	4195	-15.38	20250206	3435	3.35	20250310	6050	-41.32	20240607	3100	14.52	20241209	2.99	N	100660	500	63 억	330140	N	N	N	N
50	20250310	160725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	-100	5	-2.70	128594255	35511	259.13	3660	3695	3435	4815	2595	3705	3621.25	2.64	-2605	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	454	23.56	0.69	12	0.28	153.00	5214.00	6050	20240607	-40.41	3100	20241209	16.29	4195	-14.06	20250206	3435	4.95	20250310	6050	-40.41	20240607	3100	16.29	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
51	20250310	150729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-75	5	-2.02	113544835	31350	228.77	3660	3695	3435	4815	2595	3705	3621.84	2.64	-2409	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	457	23.73	0.70	12	0.25	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
52	20250310	140728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-65	5	-1.75	99814455	27559	201.10	3660	3695	3435	4815	2595	3705	3621.85	2.64	-2498	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	459	23.79	0.70	12	0.22	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	4195	-13.23	20250206	3435	5.97	20250310	6050	-39.83	20240607	3100	17.42	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
53	20250310	130727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3645	-60	5	-1.62	99427900	27453	200.33	3660	3695	3435	4815	2595	3705	3621.75	2.64	-2449	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	459	23.82	0.70	12	0.22	153.00	5214.00	6050	20240607	-39.75	3100	20241209	17.58	4195	-13.11	20250206	3435	6.11	20250310	6050	-39.75	20240607	3100	17.58	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
54	20250310	120726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-40	5	-1.08	96339470	26603	194.13	3660	3695	3435	4815	2595	3705	3621.38	2.64	-2418	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	462	23.95	0.70	12	0.21	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	4195	-12.63	20250206	3435	6.70	20250310	6050	-39.42	20240607	3100	18.23	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
55	20250310	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-75	5	-2.02	87321235	24126	176.05	3660	3695	3435	4815	2595	3705	3619.38	2.64	-2630	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	457	23.73	0.70	12	0.19	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3435	5.68	20250310	6050	-40.00	20240607	3100	17.10	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
56	20250310	100727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-85	5	-2.29	76811300	21225	154.88	3660	3695	3435	4815	2595	3705	3618.91	2.64	-3207	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	456	23.66	0.69	12	0.17	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	4195	-13.71	20250206	3435	5.39	20250310	6050	-40.17	20240607	3100	16.77	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
57	20250310	090727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3665	-40	5	-1.08	2431810	664	4.85	3660	3695	3660	4815	2595	3705	3662.36	2.64	-48	3755	3730	3710	3685	3665	3742	3697	63	1110	500	2290	5	1	12600000	462	23.95	0.70	12	0.01	153.00	5214.00	6050	20240607	-39.42	3100	20241209	18.23	4195	-12.63	20250206	3505	4.56	20250203	6050	-39.42	20240607	3100	18.23	20241209	2.97	N	100660	500	63 억	332359	N	N	N	N
58	20250307	160724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3705	-15	5	-0.40	50884407	13704	64.87	3690	3735	3690	4835	2605	3720	3713.11	2.64	-290	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	467	24.22	0.71	12	0.11	153.00	5214.00	6050	20240607	-38.76	3100	20241209	19.52	4195	-11.68	20250206	3505	5.71	20250203	6050	-38.76	20240607	3100	19.52	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
59	20250307	150728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-10	5	-0.27	47080612	12678	60.02	3690	3735	3690	4835	2605	3720	3713.57	2.64	-22	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	467	24.25	0.71	12	0.10	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	4195	-11.56	20250206	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
60	20250307	140725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	38245270	10298	48.75	3690	3735	3690	4835	2605	3720	3713.85	2.64	299	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	468	24.28	0.71	12	0.08	153.00	5214.00	6050	20240607	-38.60	3100	20241209	19.84	4195	-11.44	20250206	3505	5.99	20250203	6050	-38.60	20240607	3100	19.84	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
61	20250307	130727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	36453880	9816	46.47	3690	3735	3690	4835	2605	3720	3713.72	2.64	514	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	468	24.28	0.71	12	0.08	153.00	5214.00	6050	20240607	-38.60	3100	20241209	19.84	4195	-11.44	20250206	3505	5.99	20250203	6050	-38.60	20240607	3100	19.84	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
62	20250307	120727	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	27540355	7421	35.13	3690	3735	3690	4835	2605	3720	3711.14	2.64	697	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	468	24.28	0.71	12	0.06	153.00	5214.00	6050	20240607	-38.60	3100	20241209	19.84	4195	-11.44	20250206	3505	5.99	20250203	6050	-38.60	20240607	3100	19.84	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
63	20250307	110725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-10	5	-0.27	22359825	6029	28.54	3690	3735	3690	4835	2605	3720	3708.71	2.64	907	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	467	24.25	0.71	12	0.05	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	4195	-11.56	20250206	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
64	20250307	100723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3715	-5	5	-0.13	12762735	3445	16.31	3690	3730	3690	4835	2605	3720	3704.71	2.64	1332	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	468	24.28	0.71	12	0.03	153.00	5214.00	6050	20240607	-38.60	3100	20241209	19.84	4195	-11.44	20250206	3505	5.99	20250203	6050	-38.60	20240607	3100	19.84	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
65	20250307	090728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3700	-20	5	-0.54	5451395	1475	6.98	3690	3700	3690	4835	2605	3720	3695.86	2.64	661	3836	3777	3736	3677	3636	3757	3657	63	1115	500	2300	5	1	12600000	466	24.18	0.71	12	0.01	153.00	5214.00	6050	20240607	-38.84	3100	20241209	19.35	4195	-11.80	20250206	3505	5.56	20250203	6050	-38.84	20240607	3100	19.35	20241209	2.95	N	100660	500	63 억	332638	N	N	N	N
66	20250306	160722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-55	5	-1.46	78664530	21124	40.24	3795	3795	3695	4905	2645	3775	3723.94	2.63	-4604	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	469	24.31	0.71	12	0.17	153.00	5214.00	6050	20240607	-38.51	3100	20241209	20.00	4195	-11.32	20250206	3505	6.13	20250203	6050	-38.51	20240607	3100	20.00	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
67	20250306	150721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3710	-65	5	-1.72	65939695	17699	33.71	3795	3795	3695	4905	2645	3775	3725.62	2.63	-4024	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	467	24.25	0.71	12	0.14	153.00	5214.00	6050	20240607	-38.68	3100	20241209	19.68	4195	-11.56	20250206	3505	5.85	20250203	6050	-38.68	20240607	3100	19.68	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
68	20250306	140720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3725	-50	5	-1.32	49934380	13399	25.52	3795	3795	3695	4905	2645	3775	3726.72	2.63	-2459	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	469	24.35	0.71	12	0.11	153.00	5214.00	6050	20240607	-38.43	3100	20241209	20.16	4195	-11.20	20250206	3505	6.28	20250203	6050	-38.43	20240607	3100	20.16	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
69	20250306	130721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	-30	5	-0.79	48548280	13027	24.81	3795	3795	3695	4905	2645	3775	3726.74	2.63	-2458	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	472	24.48	0.72	12	0.10	153.00	5214.00	6050	20240607	-38.10	3100	20241209	20.81	4195	-10.73	20250206	3505	6.85	20250203	6050	-38.10	20240607	3100	20.81	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
70	20250306	120720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3735	-40	5	-1.06	38354340	10301	19.62	3795	3795	3695	4905	2645	3775	3723.36	2.63	-2144	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	471	24.41	0.72	12	0.08	153.00	5214.00	6050	20240607	-38.26	3100	20241209	20.48	4195	-10.97	20250206	3505	6.56	20250203	6050	-38.26	20240607	3100	20.48	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
71	20250306	110718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-55	5	-1.46	34449680	9255	17.63	3795	3795	3695	4905	2645	3775	3722.28	2.63	-1947	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	469	24.31	0.71	12	0.07	153.00	5214.00	6050	20240607	-38.51	3100	20241209	20.00	4195	-11.32	20250206	3505	6.13	20250203	6050	-38.51	20240607	3100	20.00	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
72	20250306	100720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3720	-55	5	-1.46	28929490	7773	14.81	3795	3795	3695	4905	2645	3775	3721.79	2.63	-1918	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	469	24.31	0.71	12	0.06	153.00	5214.00	6050	20240607	-38.51	3100	20241209	20.00	4195	-11.32	20250206	3505	6.13	20250203	6050	-38.51	20240607	3100	20.00	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
73	20250306	090724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3740	-35	5	-0.93	743345	198	0.38	3795	3795	3740	4905	2645	3775	3754.27	2.63	-65	3978	3876	3748	3646	3518	3927	3697	63	1130	500	2340	5	1	12600000	471	24.44	0.72	12	0.00	153.00	5214.00	6050	20240607	-38.18	3100	20241209	20.65	4195	-10.85	20250206	3505	6.70	20250203	6050	-38.18	20240607	3100	20.65	20241209	2.95	N	100660	500	63 억	331229	N	N	N	N
74	20250305	160713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3775	155	2	4.28	196491570	52471	139.10	3620	3850	3620	4705	2535	3620	3744.77	2.56	9232	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	476	24.67	0.72	12	0.42	153.00	5214.00	6050	20240607	-37.60	3100	20241209	21.77	4195	-10.01	20250206	3505	7.70	20250203	6050	-37.60	20240607	3100	21.77	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
75	20250305	150715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3770	150	2	4.14	190782255	50955	135.08	3620	3850	3620	4705	2535	3620	3744.13	2.56	8644	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	475	24.64	0.72	12	0.40	153.00	5214.00	6050	20240607	-37.69	3100	20241209	21.61	4195	-10.13	20250206	3505	7.56	20250203	6050	-37.69	20240607	3100	21.61	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
76	20250305	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	125	2	3.45	173786450	46436	123.10	3620	3850	3620	4705	2535	3620	3742.49	2.56	6969	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	472	24.48	0.72	12	0.37	153.00	5214.00	6050	20240607	-38.10	3100	20241209	20.81	4195	-10.73	20250206	3505	6.85	20250203	6050	-38.10	20240607	3100	20.81	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
77	20250305	130712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3750	130	2	3.59	161271675	43085	114.22	3620	3850	3620	4705	2535	3620	3743.10	2.56	6471	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	473	24.51	0.72	12	0.34	153.00	5214.00	6050	20240607	-38.02	3100	20241209	20.97	4195	-10.61	20250206	3505	6.99	20250203	6050	-38.02	20240607	3100	20.97	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
78	20250305	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3745	125	2	3.45	73468815	19840	52.60	3620	3780	3620	4705	2535	3620	3703.07	2.56	2603	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	472	24.48	0.72	12	0.16	153.00	5214.00	6050	20240607	-38.10	3100	20241209	20.81	4195	-10.73	20250206	3505	6.85	20250203	6050	-38.10	20240607	3100	20.81	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
79	20250305	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3690	70	2	1.93	39383095	10726	28.43	3620	3720	3620	4705	2535	3620	3671.74	2.56	3682	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	465	24.12	0.71	12	0.09	153.00	5214.00	6050	20240607	-39.01	3100	20241209	19.03	4195	-12.04	20250206	3505	5.28	20250203	6050	-39.01	20240607	3100	19.03	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
80	20250305	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3685	65	2	1.80	21524365	5885	15.60	3620	3685	3620	4705	2535	3620	3657.50	2.56	2302	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	464	24.08	0.71	12	0.05	153.00	5214.00	6050	20240607	-39.09	3100	20241209	18.87	4195	-12.16	20250206	3505	5.14	20250203	6050	-39.09	20240607	3100	18.87	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
81	20250305	090712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	50	2	1.38	7616805	2094	5.55	3620	3670	3620	4705	2535	3620	3637.44	2.56	673	3773	3696	3648	3571	3523	3672	3547	63	1085	500	2240	5	1	12600000	462	23.99	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	4195	-12.51	20250206	3505	4.71	20250203	6050	-39.34	20240607	3100	18.39	20241209	3.04	N	100660	500	63 억	321997	N	N	N	N
82	20250304	160706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3620	-75	5	-2.03	136933091	37671	97.50	3725	3725	3600	4800	2590	3695	3634.97	2.57	-2739	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	456	23.66	0.69	12	0.30	153.00	5214.00	6050	20240607	-40.17	3100	20241209	16.77	4195	-13.71	20250206	3505	3.28	20250203	6050	-40.17	20240607	3100	16.77	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
83	20250304	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-80	5	-2.17	129302156	35562	92.04	3725	3725	3600	4800	2590	3695	3635.96	2.57	-2719	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	455	23.63	0.69	12	0.28	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	4195	-13.83	20250206	3505	3.14	20250203	6050	-40.25	20240607	3100	16.61	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
84	20250304	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3615	-80	5	-2.17	107524657	29525	76.42	3725	3725	3610	4800	2590	3695	3641.82	2.57	-3673	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	455	23.63	0.69	12	0.23	153.00	5214.00	6050	20240607	-40.25	3100	20241209	16.61	4195	-13.83	20250206	3505	3.14	20250203	6050	-40.25	20240607	3100	16.61	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
85	20250304	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3630	-65	5	-1.76	72885601	19957	51.65	3725	3725	3620	4800	2590	3695	3652.13	2.57	-3083	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	457	23.73	0.70	12	0.16	153.00	5214.00	6050	20240607	-40.00	3100	20241209	17.10	4195	-13.47	20250206	3505	3.57	20250203	6050	-40.00	20240607	3100	17.10	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
86	20250304	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3680	-15	5	-0.41	47175504	12884	33.35	3725	3725	3620	4800	2590	3695	3661.56	2.57	-4100	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	464	24.05	0.71	12	0.10	153.00	5214.00	6050	20240607	-39.17	3100	20241209	18.71	4195	-12.28	20250206	3505	4.99	20250203	6050	-39.17	20240607	3100	18.71	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
87	20250304	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3650	-45	5	-1.22	42435234	11588	29.99	3725	3725	3620	4800	2590	3695	3662.00	2.57	-4239	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	460	23.86	0.70	12	0.09	153.00	5214.00	6050	20240607	-39.67	3100	20241209	17.74	4195	-12.99	20250206	3505	4.14	20250203	6050	-39.67	20240607	3100	17.74	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
88	20250304	100700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3670	-25	5	-0.68	25532149	6975	18.05	3725	3725	3620	4800	2590	3695	3660.52	2.57	-3254	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	462	23.99	0.70	12	0.06	153.00	5214.00	6050	20240607	-39.34	3100	20241209	18.39	4195	-12.51	20250206	3505	4.71	20250203	6050	-39.34	20240607	3100	18.39	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N
89	20250304	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3640	-55	5	-1.49	10393980	2830	7.32	3725	3725	3630	4800	2590	3695	3672.78	2.57	-661	3831	3762	3726	3657	3621	3745	3640	63	1105	500	2290	5	1	12600000	459	23.79	0.70	12	0.02	153.00	5214.00	6050	20240607	-39.83	3100	20241209	17.42	4195	-13.23	20250206	3505	3.85	20250203	6050	-39.83	20240607	3100	17.42	20241209	3.20	N	100660	500	63 억	324371	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History