KissMeData/255440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6770	-390	5	-5.45	222747800	32455	921.76	7160	7160	6730	9300	5020	7160	6863.28	0.33	-5260	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	884	-25.94	0.56	12	0.25	-261.00	12023.00	13400	20240405	-49.48	6650	20240909	1.80	9890	-31.55	20250109	6730	0.59	20250328	13400	-49.48	20240405	6650	1.80	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
3	20250328	151102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6790	-370	5	-5.17	206422930	30046	853.34	7160	7160	6730	9300	5020	7160	6870.23	0.33	-5006	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	887	-26.02	0.56	12	0.23	-261.00	12023.00	13400	20240405	-49.33	6650	20240909	2.11	9890	-31.34	20250109	6730	0.89	20250328	13400	-49.33	20240405	6650	2.11	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
4	20250328	141104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6750	-410	5	-5.73	173246250	25128	713.66	7160	7160	6730	9300	5020	7160	6894.55	0.33	-4993	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	881	-25.86	0.56	12	0.19	-261.00	12023.00	13400	20240405	-49.63	6650	20240909	1.50	9890	-31.75	20250109	6730	0.30	20250328	13400	-49.63	20240405	6650	1.50	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
5	20250328	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6810	-350	5	-4.89	149837170	21664	615.28	7160	7160	6730	9300	5020	7160	6916.41	0.33	-5122	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	889	-26.09	0.57	12	0.17	-261.00	12023.00	13400	20240405	-49.18	6650	20240909	2.41	9890	-31.14	20250109	6730	1.19	20250328	13400	-49.18	20240405	6650	2.41	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
6	20250328	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6840	-320	5	-4.47	116429300	16757	475.92	7160	7160	6830	9300	5020	7160	6948.10	0.33	-5333	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	893	-26.21	0.57	12	0.13	-261.00	12023.00	13400	20240405	-48.96	6650	20240909	2.86	9890	-30.84	20250109	6830	0.15	20250328	13400	-48.96	20240405	6650	2.86	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
7	20250328	111056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6980	-180	5	-2.51	77836720	11137	316.30	7160	7160	6900	9300	5020	7160	6989.02	0.33	-5127	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	911	-26.74	0.58	12	0.09	-261.00	12023.00	13400	20240405	-47.91	6650	20240909	4.96	9890	-29.42	20250109	6900	1.16	20250328	13400	-47.91	20240405	6650	4.96	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
8	20250328	101104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7000	-160	5	-2.23	51997920	7416	210.62	7160	7160	6940	9300	5020	7160	7011.59	0.33	-4161	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	914	-26.82	0.58	12	0.06	-261.00	12023.00	13400	20240405	-47.76	6650	20240909	5.26	9890	-29.22	20250109	6940	0.86	20250328	13400	-47.76	20240405	6650	5.26	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
9	20250328	091111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7030	-130	5	-1.82	22718990	3233	91.82	7160	7160	6990	9300	5020	7160	7027.22	0.33	-2824	7340	7250	7200	7110	7060	7225	7085	66	2140	500	4430	10	1	13058000	918	-26.93	0.58	12	0.02	-261.00	12023.00	13400	20240405	-47.54	6650	20240909	5.71	9890	-28.92	20250109	6990	0.57	20250328	13400	-47.54	20240405	6650	5.71	20240909	0.56	N	255440	500	65 억	42593	N	N	N	N
10	20250327	162417	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	-140	5	-1.92	25333380	3521	34.59	7290	7290	7150	9490	5110	7300	7195.06	0.33	-341	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	935	-27.43	0.60	12	0.03	-261.00	12023.00	13400	20240405	-46.57	6650	20240909	7.67	9890	-27.60	20250109	7000	2.29	20250325	13400	-46.57	20240405	6650	7.67	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
11	20250327	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	-140	5	-1.92	23773330	3303	32.45	7290	7290	7150	9490	5110	7300	7197.50	0.33	-229	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	935	-27.43	0.60	12	0.03	-261.00	12023.00	13400	20240405	-46.57	6650	20240909	7.67	9890	-27.60	20250109	7000	2.29	20250325	13400	-46.57	20240405	6650	7.67	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
12	20250327	141102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	-110	5	-1.51	18866970	2618	25.72	7290	7290	7170	9490	5110	7300	7206.63	0.33	-215	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	939	-27.55	0.60	12	0.02	-261.00	12023.00	13400	20240405	-46.34	6650	20240909	8.12	9890	-27.30	20250109	7000	2.71	20250325	13400	-46.34	20240405	6650	8.12	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
13	20250327	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7170	-130	5	-1.78	17991860	2496	24.52	7290	7290	7170	9490	5110	7300	7208.28	0.33	-206	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	936	-27.47	0.60	12	0.02	-261.00	12023.00	13400	20240405	-46.49	6650	20240909	7.82	9890	-27.50	20250109	7000	2.43	20250325	13400	-46.49	20240405	6650	7.82	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
14	20250327	121106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	-80	5	-1.10	10274340	1423	13.98	7290	7290	7190	9490	5110	7300	7220.20	0.33	-338	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	943	-27.66	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.12	6650	20240909	8.57	9890	-27.00	20250109	7000	3.14	20250325	13400	-46.12	20240405	6650	8.57	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
15	20250327	111100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-100	5	-1.37	10230980	1417	13.92	7290	7290	7190	9490	5110	7300	7220.17	0.33	-332	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	940	-27.59	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.27	6650	20240909	8.27	9890	-27.20	20250109	7000	2.86	20250325	13400	-46.27	20240405	6650	8.27	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
16	20250327	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7250	-50	5	-0.68	5132290	709	6.97	7290	7290	7200	9490	5110	7300	7238.77	0.33	-239	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	947	-27.78	0.60	12	0.01	-261.00	12023.00	13400	20240405	-45.90	6650	20240909	9.02	9890	-26.69	20250109	7000	3.57	20250325	13400	-45.90	20240405	6650	9.02	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
17	20250327	091100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-40	5	-0.55	2198240	304	2.99	7290	7290	7200	9490	5110	7300	7231.05	0.33	-189	7466	7382	7226	7142	6986	7425	7185	66	2190	500	4520	10	1	13058000	948	-27.82	0.60	12	0.00	-261.00	12023.00	13400	20240405	-45.82	6650	20240909	9.17	9890	-26.59	20250109	7000	3.71	20250325	13400	-45.82	20240405	6650	9.17	20240909	0.58	N	255440	500	65 억	42934	N	N	N	N
18	20250326	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	230	2	3.25	73018120	10179	39.91	7120	7310	7070	9190	4950	7070	7173.41	0.33	202	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	953	-27.97	0.61	12	0.08	-261.00	12023.00	13400	20240405	-45.52	6650	20240909	9.77	9890	-26.19	20250109	7000	4.29	20250325	13400	-45.52	20240405	6650	9.77	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
19	20250326	151050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7240	170	2	2.40	64042030	8948	35.08	7120	7310	7070	9190	4950	7070	7157.13	0.33	486	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	945	-27.74	0.60	12	0.07	-261.00	12023.00	13400	20240405	-45.97	6650	20240909	8.87	9890	-26.79	20250109	7000	3.43	20250325	13400	-45.97	20240405	6650	8.87	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
20	20250326	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7210	140	2	1.98	37805950	5298	20.77	7120	7310	7070	9190	4950	7070	7135.89	0.33	-495	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	941	-27.62	0.60	12	0.04	-261.00	12023.00	13400	20240405	-46.19	6650	20240909	8.42	9890	-27.10	20250109	7000	3.00	20250325	13400	-46.19	20240405	6650	8.42	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
21	20250326	131052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7220	150	2	2.12	36346540	5096	19.98	7120	7310	7070	9190	4950	7070	7132.37	0.33	-524	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	943	-27.66	0.60	12	0.04	-261.00	12023.00	13400	20240405	-46.12	6650	20240909	8.57	9890	-27.00	20250109	7000	3.14	20250325	13400	-46.12	20240405	6650	8.57	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
22	20250326	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7190	120	2	1.70	36274340	5086	19.94	7120	7310	7070	9190	4950	7070	7132.19	0.33	-525	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	939	-27.55	0.60	12	0.04	-261.00	12023.00	13400	20240405	-46.34	6650	20240909	8.12	9890	-27.30	20250109	7000	2.71	20250325	13400	-46.34	20240405	6650	8.12	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
23	20250326	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7160	90	2	1.27	29292720	4113	16.13	7120	7310	7070	9190	4950	7070	7121.98	0.33	-963	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	935	-27.43	0.60	12	0.03	-261.00	12023.00	13400	20240405	-46.57	6650	20240909	7.67	9890	-27.60	20250109	7000	2.29	20250325	13400	-46.57	20240405	6650	7.67	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
24	20250326	101052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7130	60	2	0.85	24950380	3502	13.73	7120	7310	7070	9190	4950	7070	7124.61	0.33	-1038	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	931	-27.32	0.59	12	0.03	-261.00	12023.00	13400	20240405	-46.79	6650	20240909	7.22	9890	-27.91	20250109	7000	1.86	20250325	13400	-46.79	20240405	6650	7.22	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
25	20250326	091052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	130	2	1.84	7023650	977	3.83	7120	7310	7120	9190	4950	7070	7189.00	0.33	-659	7650	7360	7180	6890	6710	7270	6800	66	2120	500	4380	10	1	13058000	940	-27.59	0.60	12	0.01	-261.00	12023.00	13400	20240405	-46.27	6650	20240909	8.27	9890	-27.20	20250109	7000	2.86	20250325	13400	-46.27	20240405	6650	8.27	20240909	0.58	N	255440	500	65 억	42719	N	N	N	N
26	20250325	161044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-230	5	-3.15	181783630	25504	415.78	7270	7470	7000	9490	5110	7300	7127.65	0.37	-4229	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	923	-27.09	0.59	12	0.20	-261.00	12023.00	13400	20240405	-47.24	6650	20240909	6.32	9890	-28.51	20250109	7000	1.00	20250325	13400	-47.24	20240405	6650	6.32	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
27	20250325	151047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7010	-290	5	-3.97	175191570	24568	400.52	7270	7470	7000	9490	5110	7300	7130.88	0.37	-3794	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	915	-26.86	0.58	12	0.19	-261.00	12023.00	13400	20240405	-47.69	6650	20240909	5.41	9890	-29.12	20250109	7000	0.14	20250325	13400	-47.69	20240405	6650	5.41	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
28	20250325	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7070	-230	5	-3.15	118207880	16461	268.36	7270	7470	7070	9490	5110	7300	7181.09	0.37	-4363	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	923	-27.09	0.59	12	0.13	-261.00	12023.00	13400	20240405	-47.24	6650	20240909	6.32	9890	-28.51	20250109	7070	0.00	20250325	13400	-47.24	20240405	6650	6.32	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
29	20250325	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-100	5	-1.37	69094380	9562	155.89	7270	7470	7150	9490	5110	7300	7225.93	0.37	-3239	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	940	-27.59	0.60	12	0.07	-261.00	12023.00	13400	20240405	-46.27	6650	20240909	8.27	9890	-27.20	20250109	7150	0.70	20250325	13400	-46.27	20240405	6650	8.27	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
30	20250325	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7200	-100	5	-1.37	64794220	8964	146.14	7270	7470	7150	9490	5110	7300	7228.27	0.37	-2995	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	940	-27.59	0.60	12	0.07	-261.00	12023.00	13400	20240405	-46.27	6650	20240909	8.27	9890	-27.20	20250109	7150	0.70	20250325	13400	-46.27	20240405	6650	8.27	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
31	20250325	111043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7270	-30	5	-0.41	29977410	4125	67.25	7270	7470	7220	9490	5110	7300	7267.25	0.37	-1600	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	949	-27.85	0.60	12	0.03	-261.00	12023.00	13400	20240405	-45.75	6650	20240909	9.32	9890	-26.49	20250109	7220	0.69	20250325	13400	-45.75	20240405	6650	9.32	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
32	20250325	101055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7260	-40	5	-0.55	21034850	2891	47.13	7270	7470	7230	9490	5110	7300	7275.98	0.37	-1664	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	948	-27.82	0.60	12	0.02	-261.00	12023.00	13400	20240405	-45.82	6650	20240909	9.17	9890	-26.59	20250109	7230	0.41	20250325	13400	-45.82	20240405	6650	9.17	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
33	20250325	091053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	160	2	2.19	1980320	267	4.35	7270	7470	7270	9490	5110	7300	7416.93	0.37	-148	7546	7422	7346	7222	7146	7385	7185	66	2190	500	4520	10	1	13058000	974	-28.58	0.62	12	0.00	-261.00	12023.00	13400	20240405	-44.33	6650	20240909	12.18	9890	-24.57	20250109	7270	2.61	20250325	13400	-44.33	20240405	6650	12.18	20240909	0.58	N	255440	500	65 억	48538	N	N	N	N
34	20250324	161041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	-50	5	-0.68	44670160	6120	109.66	7350	7470	7270	9550	5150	7350	7299.05	0.36	-126	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	953	-27.97	0.61	12	0.05	-261.00	12023.00	13400	20240405	-45.52	6650	20240909	9.77	9890	-26.19	20250109	7270	0.41	20250324	13400	-45.52	20240405	6650	9.77	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
35	20250324	151048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-30	5	-0.41	39970150	5476	98.12	7350	7470	7270	9550	5150	7350	7299.15	0.36	79	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	956	-28.05	0.61	12	0.04	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	9890	-25.99	20250109	7270	0.69	20250324	13400	-45.37	20240405	6650	10.08	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
36	20250324	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7280	-70	5	-0.95	37685840	5163	92.51	7350	7470	7270	9550	5150	7350	7299.21	0.36	115	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	951	-27.89	0.61	12	0.04	-261.00	12023.00	13400	20240405	-45.67	6650	20240909	9.47	9890	-26.39	20250109	7270	0.14	20250324	13400	-45.67	20240405	6650	9.47	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
37	20250324	131050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7300	-50	5	-0.68	31617270	4330	77.58	7350	7470	7270	9550	5150	7350	7301.91	0.36	108	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	953	-27.97	0.61	12	0.03	-261.00	12023.00	13400	20240405	-45.52	6650	20240909	9.77	9890	-26.19	20250109	7270	0.41	20250324	13400	-45.52	20240405	6650	9.77	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
38	20250324	121048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	0	3	0.00	21155280	2893	51.84	7350	7470	7280	9550	5150	7350	7312.58	0.36	-195	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	960	-28.16	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.15	6650	20240909	10.53	9890	-25.68	20250109	7280	0.96	20250324	13400	-45.15	20240405	6650	10.53	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
39	20250324	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7360	10	2	0.14	21125870	2889	51.76	7350	7470	7280	9550	5150	7350	7312.52	0.36	-194	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	961	-28.20	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.07	6650	20240909	10.68	9890	-25.58	20250109	7280	1.10	20250324	13400	-45.07	20240405	6650	10.68	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
40	20250324	101044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	20	2	0.27	16394270	2241	40.15	7350	7470	7280	9550	5150	7350	7315.60	0.36	-103	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	962	-28.24	0.61	12	0.02	-261.00	12023.00	13400	20240405	-45.00	6650	20240909	10.83	9890	-25.48	20250109	7280	1.24	20250324	13400	-45.00	20240405	6650	10.83	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
41	20250324	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7320	-30	5	-0.41	3287570	447	8.01	7350	7470	7320	9550	5150	7350	7354.74	0.36	-189	7630	7490	7420	7280	7210	7455	7245	66	2200	500	4550	10	1	13058000	956	-28.05	0.61	12	0.00	-261.00	12023.00	13400	20240405	-45.37	6650	20240909	10.08	9890	-25.99	20250109	7320	0.00	20250324	13400	-45.37	20240405	6650	10.08	20240909	0.58	N	255440	500	65 억	46911	N	N	N	N
42	20250321	161101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7350	-40	5	-0.54	41127655	5581	50.53	7410	7560	7350	9600	5180	7390	7369.23	0.33	-1732	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	960	-28.16	0.61	12	0.04	-261.00	12023.00	13400	20240405	-45.15	6650	20240909	10.53	9890	-25.68	20250109	7330	0.27	20250318	13400	-45.15	20240405	6650	10.53	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
43	20250321	151046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7365	-25	5	-0.34	27030155	3663	33.16	7410	7560	7350	9600	5180	7390	7379.24	0.33	-1726	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	962	-28.22	0.61	12	0.03	-261.00	12023.00	13400	20240405	-45.04	6650	20240909	10.75	9890	-25.53	20250109	7330	0.48	20250318	13400	-45.04	20240405	6650	10.75	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
44	20250321	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7370	-20	5	-0.27	13549670	1833	16.59	7410	7560	7360	9600	5180	7390	7392.07	0.33	-912	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	962	-28.24	0.61	12	0.01	-261.00	12023.00	13400	20240405	-45.00	6650	20240909	10.83	9890	-25.48	20250109	7330	0.55	20250318	13400	-45.00	20240405	6650	10.83	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
45	20250321	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	10	2	0.14	8419550	1138	10.30	7410	7560	7360	9600	5180	7390	7398.55	0.33	-564	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	966	-28.35	0.62	12	0.01	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	9890	-25.18	20250109	7330	0.95	20250318	13400	-44.78	20240405	6650	11.28	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
46	20250321	121049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	10	2	0.14	7797930	1054	9.54	7410	7560	7360	9600	5180	7390	7398.42	0.33	-564	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	966	-28.35	0.62	12	0.01	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	9890	-25.18	20250109	7330	0.95	20250318	13400	-44.78	20240405	6650	11.28	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
47	20250321	111048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7400	10	2	0.14	5141340	695	6.29	7410	7560	7360	9600	5180	7390	7397.61	0.33	-645	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	966	-28.35	0.62	12	0.01	-261.00	12023.00	13400	20240405	-44.78	6650	20240909	11.28	9890	-25.18	20250109	7330	0.95	20250318	13400	-44.78	20240405	6650	11.28	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
48	20250321	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7420	30	2	0.41	4882340	660	5.98	7410	7560	7360	9600	5180	7390	7397.48	0.33	-637	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	969	-28.43	0.62	12	0.01	-261.00	12023.00	13400	20240405	-44.63	6650	20240909	11.58	9890	-24.97	20250109	7330	1.23	20250318	13400	-44.63	20240405	6650	11.58	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
49	20250321	091055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7540	150	2	2.03	89200	12	0.11	7410	7560	7410	9600	5180	7390	7433.33	0.33	0	7736	7562	7466	7292	7196	7515	7245	66	2210	500	4580	10	1	13058000	985	-28.89	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.73	6650	20240909	13.38	9890	-23.76	20250109	7330	2.86	20250318	13400	-43.73	20240405	6650	13.38	20240909	0.59	N	255440	500	65 억	43525	N	N	N	N
50	20250320	161701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7390	-90	5	-1.20	82179760	11046	132.89	7570	7640	7370	9720	5240	7480	7439.91	0.35	-1156	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	965	-28.31	0.61	12	0.08	-261.00	12023.00	13400	20240405	-44.85	6650	20240909	11.13	9890	-25.28	20250109	7330	0.82	20250318	13400	-44.85	20240405	6650	11.13	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
51	20250320	151044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7380	-100	5	-1.34	70098290	9410	113.21	7570	7640	7380	9720	5240	7480	7449.34	0.35	-806	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	964	-28.28	0.61	12	0.07	-261.00	12023.00	13400	20240405	-44.93	6650	20240909	10.98	9890	-25.38	20250109	7330	0.68	20250318	13400	-44.93	20240405	6650	10.98	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
52	20250320	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	-20	5	-0.27	39767410	5309	63.87	7570	7640	7430	9720	5240	7480	7490.57	0.35	-914	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	974	-28.58	0.62	12	0.04	-261.00	12023.00	13400	20240405	-44.33	6650	20240909	12.18	9890	-24.57	20250109	7330	1.77	20250318	13400	-44.33	20240405	6650	12.18	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
53	20250320	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-10	5	-0.13	26304730	3501	42.12	7570	7640	7450	9720	5240	7480	7513.49	0.35	-620	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	975	-28.62	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.25	6650	20240909	12.33	9890	-24.47	20250109	7330	1.91	20250318	13400	-44.25	20240405	6650	12.33	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
54	20250320	121045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7470	-10	5	-0.13	24120550	3208	38.59	7570	7640	7470	9720	5240	7480	7518.87	0.35	-599	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	975	-28.62	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.25	6650	20240909	12.33	9890	-24.47	20250109	7330	1.91	20250318	13400	-44.25	20240405	6650	12.33	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
55	20250320	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7500	20	2	0.27	17116780	2273	27.35	7570	7640	7480	9720	5240	7480	7530.48	0.35	-546	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	979	-28.74	0.62	12	0.02	-261.00	12023.00	13400	20240405	-44.03	6650	20240909	12.78	9890	-24.17	20250109	7330	2.32	20250318	13400	-44.03	20240405	6650	12.78	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
56	20250320	101044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	110	2	1.47	13752070	1825	21.96	7570	7640	7480	9720	5240	7480	7535.38	0.35	-162	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	991	-29.08	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.36	6650	20240909	14.14	9890	-23.26	20250109	7330	3.55	20250318	13400	-43.36	20240405	6650	14.14	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
57	20250320	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7520	40	2	0.53	3271300	435	5.23	7570	7570	7480	9720	5240	7480	7520.23	0.35	263	7953	7716	7563	7326	7173	7640	7250	66	2240	500	4630	10	1	13058000	982	-28.81	0.63	12	0.00	-261.00	12023.00	13400	20240405	-43.88	6650	20240909	13.08	9890	-23.96	20250109	7330	2.59	20250318	13400	-43.88	20240405	6650	13.08	20240909	0.63	N	255440	500	65 억	45948	N	N	N	N
58	20250319	161040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	-70	5	-0.93	61901090	8235	19.75	7490	7800	7410	9810	5290	7550	7516.83	0.32	95	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	977	-28.66	0.62	12	0.06	-261.00	12023.00	13400	20240405	-44.18	6650	20240909	12.48	9890	-24.37	20250109	7330	2.05	20250318	13400	-44.18	20240405	6650	12.48	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
59	20250319	151042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7530	-20	5	-0.26	58439560	7772	18.64	7490	7800	7410	9810	5290	7550	7519.24	0.32	430	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	983	-28.85	0.63	12	0.06	-261.00	12023.00	13400	20240405	-43.81	6650	20240909	13.23	9890	-23.86	20250109	7330	2.73	20250318	13400	-43.81	20240405	6650	13.23	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
60	20250319	141045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7580	30	2	0.40	48646880	6469	15.51	7490	7800	7410	9810	5290	7550	7520.00	0.32	313	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	990	-29.04	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.43	6650	20240909	13.98	9890	-23.36	20250109	7330	3.41	20250318	13400	-43.43	20240405	6650	13.98	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
61	20250319	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	0	3	0.00	48155010	6404	15.36	7490	7800	7410	9810	5290	7550	7519.52	0.32	314	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	986	-28.93	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.66	6650	20240909	13.53	9890	-23.66	20250109	7330	3.00	20250318	13400	-43.66	20240405	6650	13.53	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
62	20250319	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	10	2	0.13	46265020	6154	14.76	7490	7800	7410	9810	5290	7550	7517.88	0.32	314	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	987	-28.97	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.58	6650	20240909	13.68	9890	-23.56	20250109	7330	3.14	20250318	13400	-43.58	20240405	6650	13.68	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
63	20250319	111042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	10	2	0.13	35521470	4732	11.35	7490	7800	7410	9810	5290	7550	7506.65	0.32	228	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	987	-28.97	0.63	12	0.04	-261.00	12023.00	13400	20240405	-43.58	6650	20240909	13.68	9890	-23.56	20250109	7330	3.14	20250318	13400	-43.58	20240405	6650	13.68	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
64	20250319	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	-90	5	-1.19	33059390	4403	10.56	7490	7800	7410	9810	5290	7550	7508.38	0.32	128	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	974	-28.58	0.62	12	0.03	-261.00	12023.00	13400	20240405	-44.33	6650	20240909	12.18	9890	-24.57	20250109	7330	1.77	20250318	13400	-44.33	20240405	6650	12.18	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
65	20250319	091047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	20	2	0.26	9645510	1271	3.05	7490	7800	7490	9810	5290	7550	7588.91	0.32	383	7923	7736	7533	7346	7143	7635	7245	66	2260	500	4680	10	1	13058000	988	-29.00	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.51	6650	20240909	13.83	9890	-23.46	20250109	7330	3.27	20250318	13400	-43.51	20240405	6650	13.83	20240909	0.64	N	255440	500	65 억	41803	N	N	N	N
66	20250318	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	-160	5	-2.08	311870785	41703	1859.25	7710	7720	7330	10020	5400	7710	7478.38	0.34	-3103	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	986	-28.93	0.63	12	0.32	-261.00	12023.00	13400	20240405	-43.66	6650	20240909	13.53	9890	-23.66	20250109	7330	3.00	20250318	13400	-43.66	20240405	6650	13.53	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
67	20250318	151042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7510	-200	5	-2.59	300093115	40143	1789.70	7710	7720	7330	10020	5400	7710	7475.60	0.34	-3067	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	981	-28.77	0.62	12	0.31	-261.00	12023.00	13400	20240405	-43.96	6650	20240909	12.93	9890	-24.06	20250109	7330	2.46	20250318	13400	-43.96	20240405	6650	12.93	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
68	20250318	141039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7490	-220	5	-2.85	288804405	38637	1722.56	7710	7720	7330	10020	5400	7710	7474.81	0.34	-2748	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	978	-28.70	0.62	12	0.30	-261.00	12023.00	13400	20240405	-44.10	6650	20240909	12.63	9890	-24.27	20250109	7330	2.18	20250318	13400	-44.10	20240405	6650	12.63	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
69	20250318	131038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7440	-270	5	-3.50	245692375	32856	1464.82	7710	7720	7330	10020	5400	7710	7477.85	0.34	-653	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	972	-28.51	0.62	12	0.25	-261.00	12023.00	13400	20240405	-44.48	6650	20240909	11.88	9890	-24.77	20250109	7330	1.50	20250318	13400	-44.48	20240405	6650	11.88	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
70	20250318	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7480	-230	5	-2.98	231074735	30895	1377.40	7710	7720	7330	10020	5400	7710	7479.36	0.34	-250	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	977	-28.66	0.62	12	0.24	-261.00	12023.00	13400	20240405	-44.18	6650	20240909	12.48	9890	-24.37	20250109	7330	2.05	20250318	13400	-44.18	20240405	6650	12.48	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
71	20250318	111039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7460	-250	5	-3.24	218762865	29253	1304.19	7710	7720	7330	10020	5400	7710	7478.31	0.34	360	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	974	-28.58	0.62	12	0.22	-261.00	12023.00	13400	20240405	-44.33	6650	20240909	12.18	9890	-24.57	20250109	7330	1.77	20250318	13400	-44.33	20240405	6650	12.18	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
72	20250318	101041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7465	-245	5	-3.18	197724585	26439	1178.73	7710	7720	7330	10020	5400	7710	7478.52	0.34	1150	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	975	-28.60	0.62	12	0.20	-261.00	12023.00	13400	20240405	-44.29	6650	20240909	12.26	9890	-24.52	20250109	7330	1.84	20250318	13400	-44.29	20240405	6650	12.26	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
73	20250318	091044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	-60	5	-0.78	6431290	843	37.58	7710	7720	7530	10020	5400	7710	7629.05	0.34	126	8210	7960	7750	7500	7290	7855	7395	66	2310	500	4780	10	1	13058000	999	-29.31	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	9890	-22.65	20250109	7360	3.94	20250203	13400	-42.91	20240405	6650	15.04	20240909	0.64	N	255440	500	65 억	44878	N	N	N	N
74	20250317	161035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-20	5	-0.26	17388620	2243	68.49	8000	8000	7540	10040	5420	7730	7752.39	0.35	-297	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1007	-29.54	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
75	20250317	151035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	10	2	0.13	16663860	2149	65.62	8000	8000	7540	10040	5420	7730	7754.24	0.35	-214	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1011	-29.66	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.24	6650	20240909	16.39	9890	-21.74	20250109	7360	5.16	20250203	13400	-42.24	20240405	6650	16.39	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
76	20250317	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	20	2	0.26	16001300	2063	62.99	8000	8000	7540	10040	5420	7730	7756.33	0.35	-214	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1012	-29.69	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	9890	-21.64	20250109	7360	5.30	20250203	13400	-42.16	20240405	6650	16.54	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
77	20250317	131036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-30	5	-0.39	15420050	1988	60.70	8000	8000	7540	10040	5420	7730	7756.56	0.35	-214	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1005	-29.50	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	9890	-22.14	20250109	7360	4.62	20250203	13400	-42.54	20240405	6650	15.79	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
78	20250317	121036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	10	2	0.13	13018600	1677	51.21	8000	8000	7540	10040	5420	7730	7763.03	0.35	-133	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1011	-29.66	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.24	6650	20240909	16.39	9890	-21.74	20250109	7360	5.16	20250203	13400	-42.24	20240405	6650	16.39	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
79	20250317	111036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	20	2	0.26	12995380	1674	51.11	8000	8000	7540	10040	5420	7730	7763.07	0.35	-133	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1012	-29.69	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	9890	-21.64	20250109	7360	5.30	20250203	13400	-42.16	20240405	6650	16.54	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
80	20250317	101034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	-60	5	-0.78	12648030	1629	49.74	8000	8000	7540	10040	5420	7730	7764.29	0.35	-117	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1002	-29.39	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
81	20250317	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7780	50	2	0.65	2897470	373	11.39	8000	8000	7540	10040	5420	7730	7768.02	0.35	-19	7896	7812	7706	7622	7516	7760	7570	66	2310	500	4790	10	1	13058000	1016	-29.81	0.65	12	0.00	-261.00	12023.00	13400	20240405	-41.94	6650	20240909	16.99	9890	-21.33	20250109	7360	5.71	20250203	13400	-41.94	20240405	6650	16.99	20240909	0.64	N	255440	500	65 억	45204	N	N	N	N
82	20250314	161031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7730	-70	5	-0.90	24466010	3175	25.91	7790	7790	7600	10140	5460	7800	7705.83	0.34	426	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1009	-29.62	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.31	6650	20240909	16.24	9890	-21.84	20250109	7360	5.03	20250203	13400	-42.31	20240405	6650	16.24	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
83	20250314	151039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-90	5	-1.15	21629280	2808	22.91	7790	7790	7600	10140	5460	7800	7702.74	0.34	534	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1007	-29.54	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
84	20250314	141033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-90	5	-1.15	15527780	2016	16.45	7790	7790	7600	10140	5460	7800	7702.27	0.34	555	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1007	-29.54	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
85	20250314	131032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	-110	5	-1.41	11882580	1544	12.60	7790	7790	7600	10140	5460	7800	7695.97	0.34	142	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1004	-29.46	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
86	20250314	121034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	-80	5	-1.03	11112880	1444	11.78	7790	7790	7600	10140	5460	7800	7695.90	0.34	113	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1008	-29.58	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	9890	-21.94	20250109	7360	4.89	20250203	13400	-42.39	20240405	6650	16.09	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
87	20250314	111034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	-80	5	-1.03	7482460	974	7.95	7790	7790	7600	10140	5460	7800	7682.20	0.34	164	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1008	-29.58	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	9890	-21.94	20250109	7360	4.89	20250203	13400	-42.39	20240405	6650	16.09	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
88	20250314	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-100	5	-1.28	4785730	624	5.09	7790	7790	7600	10140	5460	7800	7669.44	0.34	151	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	1005	-29.50	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	9890	-22.14	20250109	7360	4.62	20250203	13400	-42.54	20240405	6650	15.79	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
89	20250314	091038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-160	5	-2.05	607260	79	0.64	7790	7790	7600	10140	5460	7800	7686.84	0.34	32	8033	7916	7683	7566	7333	7975	7625	66	2340	500	4830	10	1	13058000	998	-29.27	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	9890	-22.75	20250109	7360	3.80	20250203	13400	-42.99	20240405	6650	14.89	20240909	0.64	N	255440	500	65 억	44772	N	N	N	N
90	20250313	161026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	140	2	1.83	93448030	12254	110.89	7660	7800	7450	9950	5370	7660	7625.28	0.33	-2982	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	1019	-29.89	0.65	12	0.09	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	9890	-21.13	20250109	7360	5.98	20250203	13400	-41.79	20240405	6650	17.29	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
91	20250313	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-60	5	-0.78	65523890	8664	78.40	7660	7710	7450	9950	5370	7660	7562.78	0.33	-2861	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	992	-29.12	0.63	12	0.07	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
92	20250313	141026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7560	-100	5	-1.31	57083040	7548	68.30	7660	7710	7450	9950	5370	7660	7562.67	0.33	-2484	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	987	-28.97	0.63	12	0.06	-261.00	12023.00	13400	20240405	-43.58	6650	20240909	13.68	9890	-23.56	20250109	7360	2.72	20250203	13400	-43.58	20240405	6650	13.68	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
93	20250313	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	-90	5	-1.17	32300870	4249	38.45	7660	7710	7560	9950	5370	7660	7601.99	0.33	-1689	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	988	-29.00	0.63	12	0.03	-261.00	12023.00	13400	20240405	-43.51	6650	20240909	13.83	9890	-23.46	20250109	7360	2.85	20250203	13400	-43.51	20240405	6650	13.83	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
94	20250313	121026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-60	5	-0.78	22776390	2992	27.07	7660	7710	7560	9950	5370	7660	7612.43	0.33	-1418	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	992	-29.12	0.63	12	0.02	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
95	20250313	111028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-20	5	-0.26	15723930	2064	18.68	7660	7710	7560	9950	5370	7660	7618.18	0.33	-632	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	998	-29.27	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	9890	-22.75	20250109	7360	3.80	20250203	13400	-42.99	20240405	6650	14.89	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
96	20250313	101026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	-90	5	-1.17	11991910	1573	14.23	7660	7710	7560	9950	5370	7660	7623.59	0.33	-197	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	988	-29.00	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.51	6650	20240909	13.83	9890	-23.46	20250109	7360	2.85	20250203	13400	-43.51	20240405	6650	13.83	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
97	20250313	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	0	3	0.00	667220	87	0.79	7660	7680	7660	9950	5370	7660	7669.20	0.33	14	7866	7762	7646	7542	7426	7705	7485	66	2290	500	4740	10	1	13058000	1000	-29.35	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.84	6650	20240909	15.19	9890	-22.55	20250109	7360	4.08	20250203	13400	-42.84	20240405	6650	15.19	20240909	0.64	N	255440	500	65 억	43554	N	N	N	N
98	20250312	161020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	-90	5	-1.16	84512520	11051	48.33	7740	7750	7530	10070	5430	7750	7647.50	0.33	72	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1000	-29.35	0.64	12	0.08	-261.00	12023.00	13400	20240405	-42.84	6650	20240909	15.19	9890	-22.55	20250109	7360	4.08	20250203	13400	-42.84	20240405	6650	15.19	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
99	20250312	151022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	-60	5	-0.77	83784790	10956	47.91	7740	7750	7530	10070	5430	7750	7647.39	0.33	166	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1004	-29.46	0.64	12	0.08	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
100	20250312	141019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	-50	5	-0.65	76577180	10014	43.79	7740	7750	7530	10070	5430	7750	7647.01	0.33	-240	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1005	-29.50	0.64	12	0.08	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	9890	-22.14	20250109	7360	4.62	20250203	13400	-42.54	20240405	6650	15.79	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
101	20250312	131021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-70	5	-0.90	64181015	8398	36.73	7740	7750	7530	10070	5430	7750	7642.42	0.33	-897	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1003	-29.43	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.69	6650	20240909	15.49	9890	-22.35	20250109	7360	4.35	20250203	13400	-42.69	20240405	6650	15.49	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
102	20250312	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	-80	5	-1.03	52203915	6832	29.88	7740	7750	7530	10070	5430	7750	7641.09	0.33	-909	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1002	-29.39	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
103	20250312	111015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	-140	5	-1.81	38666825	5056	22.11	7740	7750	7530	10070	5430	7750	7647.71	0.33	227	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	994	-29.16	0.63	12	0.04	-261.00	12023.00	13400	20240405	-43.21	6650	20240909	14.44	9890	-23.05	20250109	7360	3.40	20250203	13400	-43.21	20240405	6650	14.44	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
104	20250312	101018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-70	5	-0.90	22939080	2990	13.08	7740	7750	7530	10070	5430	7750	7671.93	0.33	305	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1003	-29.43	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.69	6650	20240909	15.49	9890	-22.35	20250109	7360	4.35	20250203	13400	-42.69	20240405	6650	15.49	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
105	20250312	091024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-70	5	-0.90	6856550	897	3.92	7740	7740	7530	10070	5430	7750	7643.87	0.33	464	7930	7840	7660	7570	7390	7885	7615	66	2320	500	4800	10	1	13058000	1003	-29.43	0.64	12	0.01	-261.00	12023.00	13400	20240405	-42.69	6650	20240909	15.49	9890	-22.35	20250109	7360	4.35	20250203	13400	-42.69	20240405	6650	15.49	20240909	0.66	N	255440	500	65 억	43474	N	N	N	N
106	20250311	161012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	80	2	1.04	174511140	22864	257.16	7580	7750	7480	9970	5370	7670	7632.57	0.30	4820	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	1012	-29.69	0.64	12	0.18	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	9890	-21.64	20250109	7360	5.30	20250203	13400	-42.16	20240405	6650	16.54	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
107	20250311	151015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	80	2	1.04	170000640	22282	250.61	7580	7750	7480	9970	5370	7670	7629.51	0.30	4831	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	1012	-29.69	0.64	12	0.17	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	9890	-21.64	20250109	7360	5.30	20250203	13400	-42.16	20240405	6650	16.54	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
108	20250311	141018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	40	2	0.52	154107600	20220	227.42	7580	7750	7480	9970	5370	7670	7621.54	0.30	4616	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	1007	-29.54	0.64	12	0.15	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
109	20250311	131015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	0	3	0.00	124652105	16392	184.37	7580	7700	7480	9970	5370	7670	7604.45	0.30	3041	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	1002	-29.39	0.64	12	0.13	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
110	20250311	121013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-70	5	-0.91	102960720	13547	152.37	7580	7700	7480	9970	5370	7670	7600.26	0.30	1834	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	992	-29.12	0.63	12	0.10	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
111	20250311	111014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-70	5	-0.91	77371980	10179	114.49	7580	7700	7480	9970	5370	7670	7601.14	0.30	1650	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	992	-29.12	0.63	12	0.08	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
112	20250311	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	-70	5	-0.91	45208300	5965	67.09	7580	7670	7480	9970	5370	7670	7578.93	0.30	230	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	992	-29.12	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
113	20250311	091016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-30	5	-0.39	17587120	2318	26.07	7580	7670	7480	9970	5370	7670	7587.20	0.30	116	8276	7972	7786	7482	7296	8125	7635	66	2300	500	4750	10	1	13058000	998	-29.27	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	9890	-22.75	20250109	7360	3.80	20250203	13400	-42.99	20240405	6650	14.89	20240909	0.66	N	255440	500	65 억	38572	N	N	N	N
114	20250310	161006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	30	2	0.39	68837250	8885	141.44	7630	8090	7600	9930	5350	7640	7747.58	0.30	-913	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1002	-29.39	0.64	12	0.07	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
115	20250310	151013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	10	2	0.13	64201380	8278	131.77	7630	8090	7600	9930	5350	7640	7755.66	0.30	-1037	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	999	-29.31	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	9890	-22.65	20250109	7360	3.94	20250203	13400	-42.91	20240405	6650	15.04	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
116	20250310	141011	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	30	2	0.39	59476160	7661	121.95	7630	8090	7600	9930	5350	7640	7763.50	0.30	-1020	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1002	-29.39	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
117	20250310	131010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	50	2	0.65	57000240	7339	116.83	7630	8090	7600	9930	5350	7640	7766.76	0.30	-1020	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1004	-29.46	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
118	20250310	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7730	90	2	1.18	43112790	5534	88.09	7630	8090	7600	9930	5350	7640	7790.53	0.30	-493	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1009	-29.62	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.31	6650	20240909	16.24	9890	-21.84	20250109	7360	5.03	20250203	13400	-42.31	20240405	6650	16.24	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
119	20250310	111007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7700	60	2	0.79	36890150	4729	75.28	7630	8090	7600	9930	5350	7640	7800.84	0.30	-305	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1005	-29.50	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.54	6650	20240909	15.79	9890	-22.14	20250109	7360	4.62	20250203	13400	-42.54	20240405	6650	15.79	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
120	20250310	101007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	70	2	0.92	36550170	4685	74.58	7630	8090	7600	9930	5350	7640	7801.53	0.30	-276	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1007	-29.54	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
121	20250310	091009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7860	220	2	2.88	11136270	1398	22.25	7630	8090	7600	9930	5350	7640	7965.86	0.30	-215	7746	7692	7606	7552	7466	7720	7580	66	2290	500	4730	10	1	13058000	1026	-30.11	0.65	12	0.01	-261.00	12023.00	13400	20240405	-41.34	6650	20240909	18.20	9890	-20.53	20250109	7360	6.79	20250203	13400	-41.34	20240405	6650	18.20	20240909	0.66	N	255440	500	65 억	39609	N	N	N	N
122	20250307	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	90	2	1.19	47628770	6267	31.80	7560	7660	7520	9810	5290	7550	7599.92	0.31	-847	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	998	-29.27	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	9890	-22.75	20250109	7360	3.80	20250203	13400	-42.99	20240405	6650	14.89	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
123	20250307	151009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	100	2	1.32	40940740	5384	27.32	7560	7660	7520	9810	5290	7550	7604.15	0.31	-735	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	999	-29.31	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	9890	-22.65	20250109	7360	3.94	20250203	13400	-42.91	20240405	6650	15.04	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
124	20250307	141006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7590	40	2	0.53	36874220	4849	24.60	7560	7660	7520	9810	5290	7550	7604.50	0.31	-774	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	991	-29.08	0.63	12	0.04	-261.00	12023.00	13400	20240405	-43.36	6650	20240909	14.14	9890	-23.26	20250109	7360	3.12	20250203	13400	-43.36	20240405	6650	14.14	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
125	20250307	131008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	100	2	1.32	36334050	4778	24.24	7560	7660	7520	9810	5290	7550	7604.45	0.31	-767	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	999	-29.31	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	9890	-22.65	20250109	7360	3.94	20250203	13400	-42.91	20240405	6650	15.04	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
126	20250307	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7600	50	2	0.66	22062770	2903	14.73	7560	7660	7520	9810	5290	7550	7599.99	0.31	-913	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	992	-29.12	0.63	12	0.02	-261.00	12023.00	13400	20240405	-43.28	6650	20240909	14.29	9890	-23.15	20250109	7360	3.26	20250203	13400	-43.28	20240405	6650	14.29	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
127	20250307	111006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7620	70	2	0.93	15756810	2074	10.52	7560	7660	7530	9810	5290	7550	7597.30	0.31	-862	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	995	-29.20	0.63	12	0.02	-261.00	12023.00	13400	20240405	-43.13	6650	20240909	14.59	9890	-22.95	20250109	7360	3.53	20250203	13400	-43.13	20240405	6650	14.59	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
128	20250307	101003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7570	20	2	0.26	5919880	781	3.96	7560	7660	7530	9810	5290	7550	7579.87	0.31	169	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	988	-29.00	0.63	12	0.01	-261.00	12023.00	13400	20240405	-43.51	6650	20240909	13.83	9890	-23.46	20250109	7360	2.85	20250203	13400	-43.51	20240405	6650	13.83	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
129	20250307	091010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	110	2	1.46	773560	101	0.51	7560	7660	7560	9810	5290	7550	7659.01	0.31	0	8023	7786	7643	7406	7263	7715	7335	66	2260	500	4680	10	1	13058000	1000	-29.35	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.84	6650	20240909	15.19	9890	-22.55	20250109	7360	4.08	20250203	13400	-42.84	20240405	6650	15.19	20240909	0.66	N	255440	500	65 억	40456	N	N	N	N
130	20250306	161000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7550	-110	5	-1.44	149565920	19698	301.84	7880	7880	7500	9950	5370	7660	7592.95	0.26	-1134	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	986	-28.93	0.63	12	0.15	-261.00	12023.00	13400	20240405	-43.66	6650	20240909	13.53	9890	-23.66	20250109	7360	2.58	20250203	13400	-43.66	20240405	6650	13.53	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
131	20250306	151000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7630	-30	5	-0.39	143185190	18858	288.97	7880	7880	7500	9950	5370	7660	7592.81	0.26	-711	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	996	-29.23	0.63	12	0.14	-261.00	12023.00	13400	20240405	-43.06	6650	20240909	14.74	9890	-22.85	20250109	7360	3.67	20250203	13400	-43.06	20240405	6650	14.74	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
132	20250306	140959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	10	2	0.13	70550040	9246	141.68	7880	7880	7580	9950	5370	7660	7630.33	0.26	-1003	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	1002	-29.39	0.64	12	0.07	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
133	20250306	131000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7620	-40	5	-0.52	60407080	7912	121.24	7880	7880	7580	9950	5370	7660	7634.87	0.26	-800	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	995	-29.20	0.63	12	0.06	-261.00	12023.00	13400	20240405	-43.13	6650	20240909	14.59	9890	-22.95	20250109	7360	3.53	20250203	13400	-43.13	20240405	6650	14.59	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
134	20250306	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7610	-50	5	-0.65	50963780	6669	102.19	7880	7880	7600	9950	5370	7660	7641.89	0.26	-706	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	994	-29.16	0.63	12	0.05	-261.00	12023.00	13400	20240405	-43.21	6650	20240909	14.44	9890	-23.05	20250109	7360	3.40	20250203	13400	-43.21	20240405	6650	14.44	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
135	20250306	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7650	-10	5	-0.13	36696860	4800	73.55	7880	7880	7600	9950	5370	7660	7645.18	0.26	-927	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	999	-29.31	0.64	12	0.04	-261.00	12023.00	13400	20240405	-42.91	6650	20240909	15.04	9890	-22.65	20250109	7360	3.94	20250203	13400	-42.91	20240405	6650	15.04	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
136	20250306	100959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7640	-20	5	-0.26	25310280	3308	50.69	7880	7880	7600	9950	5370	7660	7651.23	0.26	-723	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	998	-29.27	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.99	6650	20240909	14.89	9890	-22.75	20250109	7360	3.80	20250203	13400	-42.99	20240405	6650	14.89	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
137	20250306	091002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7730	70	2	0.91	1874670	242	3.71	7880	7880	7730	9950	5370	7660	7746.57	0.26	-162	7980	7820	7740	7580	7500	7780	7540	66	2290	500	4740	10	1	13058000	1009	-29.62	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.31	6650	20240909	16.24	9890	-21.84	20250109	7360	5.03	20250203	13400	-42.31	20240405	6650	16.24	20240909	0.67	N	255440	500	65 억	33468	N	N	N	N
138	20250305	160949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7660	-10	5	-0.13	50274770	6516	53.42	7670	7900	7660	9970	5370	7670	7715.70	0.26	-1058	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1000	-29.35	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.84	6650	20240909	15.19	9890	-22.55	20250109	7360	4.08	20250203	13400	-42.84	20240405	6650	15.19	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
139	20250305	150952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	20	2	0.26	46252110	5991	49.11	7670	7900	7660	9970	5370	7670	7720.27	0.26	-1011	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1004	-29.46	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
140	20250305	140951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7730	60	2	0.78	27051440	3490	28.61	7670	7900	7670	9970	5370	7670	7751.13	0.26	-1011	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1009	-29.62	0.64	12	0.03	-261.00	12023.00	13400	20240405	-42.31	6650	20240909	16.24	9890	-21.84	20250109	7360	5.03	20250203	13400	-42.31	20240405	6650	16.24	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
141	20250305	130948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7750	80	2	1.04	24151580	3113	25.52	7670	7900	7670	9970	5370	7670	7758.30	0.26	-1173	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1012	-29.69	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.16	6650	20240909	16.54	9890	-21.64	20250109	7360	5.30	20250203	13400	-42.16	20240405	6650	16.54	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
142	20250305	120950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7800	130	2	1.69	20293860	2613	21.42	7670	7900	7670	9970	5370	7670	7766.50	0.26	-1049	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1019	-29.89	0.65	12	0.02	-261.00	12023.00	13400	20240405	-41.79	6650	20240909	17.29	9890	-21.13	20250109	7360	5.98	20250203	13400	-41.79	20240405	6650	17.29	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
143	20250305	110945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	50	2	0.65	18861690	2428	19.90	7670	7900	7670	9970	5370	7670	7768.41	0.26	-893	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1008	-29.58	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	9890	-21.94	20250109	7360	4.89	20250203	13400	-42.39	20240405	6650	16.09	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
144	20250305	100949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7840	170	2	2.22	16758990	2158	17.69	7670	7900	7670	9970	5370	7670	7765.98	0.26	-860	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1024	-30.04	0.65	12	0.02	-261.00	12023.00	13400	20240405	-41.49	6650	20240909	17.89	9890	-20.73	20250109	7360	6.52	20250203	13400	-41.49	20240405	6650	17.89	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
145	20250305	090948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	70	2	0.91	4488520	585	4.80	7670	7750	7670	9970	5370	7670	7672.68	0.26	516	7883	7776	7713	7606	7543	7745	7575	66	2300	500	4750	10	1	13058000	1011	-29.66	0.64	12	0.00	-261.00	12023.00	13400	20240405	-42.24	6650	20240909	16.39	9890	-21.74	20250109	7360	5.16	20250203	13400	-42.24	20240405	6650	16.39	20240909	0.67	N	255440	500	65 억	34498	N	N	N	N
146	20250304	160939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7670	-210	5	-2.66	88344890	11477	63.80	7750	7820	7650	10240	5520	7880	7697.56	0.27	-720	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1002	-29.39	0.64	12	0.09	-261.00	12023.00	13400	20240405	-42.76	6650	20240909	15.34	9890	-22.45	20250109	7360	4.21	20250203	13400	-42.76	20240405	6650	15.34	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
147	20250304	150935	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7740	-140	5	-1.78	85041550	11047	61.41	7750	7820	7650	10240	5520	7880	7698.16	0.27	-540	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1011	-29.66	0.64	12	0.08	-261.00	12023.00	13400	20240405	-42.24	6650	20240909	16.39	9890	-21.74	20250109	7360	5.16	20250203	13400	-42.24	20240405	6650	16.39	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
148	20250304	140939	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	-190	5	-2.41	70511490	9164	50.95	7750	7820	7650	10240	5520	7880	7694.40	0.27	198	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1004	-29.46	0.64	12	0.07	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
149	20250304	130936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7680	-200	5	-2.54	56161890	7292	40.54	7750	7820	7660	10240	5520	7880	7701.85	0.27	221	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1003	-29.43	0.64	12	0.06	-261.00	12023.00	13400	20240405	-42.69	6650	20240909	15.49	9890	-22.35	20250109	7360	4.35	20250203	13400	-42.69	20240405	6650	15.49	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
150	20250304	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7690	-190	5	-2.41	53736270	6976	38.78	7750	7820	7660	10240	5520	7880	7703.02	0.27	230	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1004	-29.46	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.61	6650	20240909	15.64	9890	-22.24	20250109	7360	4.48	20250203	13400	-42.61	20240405	6650	15.64	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
151	20250304	110937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7710	-170	5	-2.16	47069220	6109	33.96	7750	7820	7660	10240	5520	7880	7704.90	0.27	86	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1007	-29.54	0.64	12	0.05	-261.00	12023.00	13400	20240405	-42.46	6650	20240909	15.94	9890	-22.04	20250109	7360	4.76	20250203	13400	-42.46	20240405	6650	15.94	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
152	20250304	100932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7720	-160	5	-2.03	18699110	2420	13.45	7750	7820	7670	10240	5520	7880	7726.90	0.27	-64	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1008	-29.58	0.64	12	0.02	-261.00	12023.00	13400	20240405	-42.39	6650	20240909	16.09	9890	-21.94	20250109	7360	4.89	20250203	13400	-42.39	20240405	6650	16.09	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N
153	20250304	090929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	7820	-60	5	-0.76	6485320	839	4.66	7750	7820	7670	10240	5520	7880	7729.82	0.27	44	8040	7960	7850	7770	7660	7975	7785	66	2360	500	4880	10	1	13058000	1021	-29.96	0.65	12	0.01	-261.00	12023.00	13400	20240405	-41.64	6650	20240909	17.59	9890	-20.93	20250109	7360	6.25	20250203	13400	-41.64	20240405	6650	17.59	20240909	0.67	N	255440	500	65 억	35218	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History