KissMeData/267320/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161113	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3715	-180	5	-4.62	6724062287	1798450	50.30	3870	3885	3665	5060	2730	3895	3738.77	1.33	35884	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1647	18.86	2.11	12	4.06	197.00	1760.00	4385	20250324	-15.28	1635	20241209	127.22	4385	-15.28	20250324	1775	109.30	20250131	4385	-15.28	20250324	1635	127.22	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
3	20250328	151117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3705	-190	5	-4.88	6421876578	1716879	48.02	3870	3885	3665	5060	2730	3895	3740.37	1.33	14919	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1642	18.81	2.11	12	3.87	197.00	1760.00	4385	20250324	-15.51	1635	20241209	126.61	4385	-15.51	20250324	1775	108.73	20250131	4385	-15.51	20250324	1635	126.61	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
4	20250328	141120	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3700	-195	5	-5.01	5611294142	1497150	41.87	3870	3885	3670	5060	2730	3895	3747.91	1.33	-4611	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1640	18.78	2.10	12	3.38	197.00	1760.00	4385	20250324	-15.62	1635	20241209	126.30	4385	-15.62	20250324	1775	108.45	20250131	4385	-15.62	20250324	1635	126.30	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
5	20250328	131114	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3710	-185	5	-4.75	4942057891	1315852	36.80	3870	3885	3690	5060	2730	3895	3755.71	1.33	-10738	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1644	18.83	2.11	12	2.97	197.00	1760.00	4385	20250324	-15.39	1635	20241209	126.91	4385	-15.39	20250324	1775	109.01	20250131	4385	-15.39	20250324	1635	126.91	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
6	20250328	121116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3735	-160	5	-4.11	4261071029	1132236	31.67	3870	3885	3690	5060	2730	3895	3763.33	1.33	-19716	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1656	18.96	2.12	12	2.55	197.00	1760.00	4385	20250324	-14.82	1635	20241209	128.44	4385	-14.82	20250324	1775	110.42	20250131	4385	-14.82	20250324	1635	128.44	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
7	20250328	111111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3745	-150	5	-3.85	3862411145	1025497	28.68	3870	3885	3690	5060	2730	3895	3766.29	1.33	-17716	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1660	19.01	2.13	12	2.31	197.00	1760.00	4385	20250324	-14.60	1635	20241209	129.05	4385	-14.60	20250324	1775	110.99	20250131	4385	-14.60	20250324	1635	129.05	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
8	20250328	101119	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3790	-105	5	-2.70	3064702315	815385	22.81	3870	3885	3690	5060	2730	3895	3758.47	1.33	-48662	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1680	19.24	2.15	12	1.84	197.00	1760.00	4385	20250324	-13.57	1635	20241209	131.80	4385	-13.57	20250324	1775	113.52	20250131	4385	-13.57	20250324	1635	131.80	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
9	20250328	091126	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3750	-145	5	-3.72	973129290	256640	7.18	3870	3885	3730	5060	2730	3895	3791.51	1.33	-17137	4221	4057	3861	3697	3501	4140	3780	44	1165	100	2800	5	1	44324890	1662	19.04	2.13	12	0.58	197.00	1760.00	4385	20250324	-14.48	1635	20241209	129.36	4385	-14.48	20250324	1775	111.27	20250131	4385	-14.48	20250324	1635	129.36	20241209	1.61	N	267320	100	44 억	588615	N	N	0	N	N
10	20250327	162431	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3895	100	2	2.64	13733730796	3551150	73.76	3790	4025	3665	4930	2660	3795	3867.35	1.93	-99927	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1726	19.77	2.21	12	8.01	197.00	1760.00	4385	20250324	-11.17	1635	20241209	138.23	4385	-11.17	20250324	1775	119.44	20250131	4385	-11.17	20250324	1635	138.23	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
11	20250327	151115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3870	75	2	1.98	13283818562	3435211	71.35	3790	4025	3665	4930	2660	3795	3866.97	1.93	-71356	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1715	19.64	2.20	12	7.75	197.00	1760.00	4385	20250324	-11.74	1635	20241209	136.70	4385	-11.74	20250324	1775	118.03	20250131	4385	-11.74	20250324	1635	136.70	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
12	20250327	141117	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3820	25	2	0.66	12247190463	3164249	65.73	3790	4025	3665	4930	2660	3795	3870.50	1.93	-70443	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1693	19.39	2.17	12	7.14	197.00	1760.00	4385	20250324	-12.88	1635	20241209	133.64	4385	-12.88	20250324	1775	115.21	20250131	4385	-12.88	20250324	1635	133.64	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
13	20250327	131111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3840	45	2	1.19	11323186627	2922949	60.71	3790	4025	3665	4930	2660	3795	3873.90	1.93	-67744	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1702	19.49	2.18	12	6.59	197.00	1760.00	4385	20250324	-12.43	1635	20241209	134.86	4385	-12.43	20250324	1775	116.34	20250131	4385	-12.43	20250324	1635	134.86	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
14	20250327	121121	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3895	100	2	2.64	10537037833	2719394	56.49	3790	4025	3665	4930	2660	3795	3874.79	1.93	-66025	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1726	19.77	2.21	12	6.14	197.00	1760.00	4385	20250324	-11.17	1635	20241209	138.23	4385	-11.17	20250324	1775	119.44	20250131	4385	-11.17	20250324	1635	138.23	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
15	20250327	111115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3900	105	2	2.77	6532228696	1705048	35.42	3790	3940	3665	4930	2660	3795	3831.12	1.93	55276	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1729	19.80	2.22	12	3.85	197.00	1760.00	4385	20250324	-11.06	1635	20241209	138.53	4385	-11.06	20250324	1775	119.72	20250131	4385	-11.06	20250324	1635	138.53	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
16	20250327	101111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3865	70	2	1.84	4575951537	1201158	24.95	3790	3925	3665	4930	2660	3795	3809.62	1.93	-4519	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1713	19.62	2.20	12	2.71	197.00	1760.00	4385	20250324	-11.86	1635	20241209	136.39	4385	-11.86	20250324	1775	117.75	20250131	4385	-11.86	20250324	1635	136.39	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
17	20250327	091115	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3800	5	2	0.13	1218862753	327409	6.80	3790	3810	3665	4930	2660	3795	3722.65	1.93	15870	4261	4027	3811	3577	3361	3920	3470	44	1135	100	2730	5	1	44324890	1684	19.29	2.16	12	0.74	197.00	1760.00	4385	20250324	-13.34	1635	20241209	132.42	4385	-13.34	20250324	1775	114.08	20250131	4385	-13.34	20250324	1635	132.42	20241209	1.51	N	267320	100	44 억	856031	N	N	0	N	N
18	20250326	161103	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3795	-115	5	-2.94	18002078453	4769635	70.13	3910	4045	3595	5080	2740	3910	3774.27	1.90	-76015	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1682	19.26	2.16	12	10.76	197.00	1760.00	4385	20250324	-13.45	1635	20241209	132.11	4385	-13.45	20250324	1775	113.80	20250131	4385	-13.45	20250324	1635	132.11	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
19	20250326	151105	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3790	-120	5	-3.07	17344499163	4597217	67.60	3910	4045	3595	5080	2740	3910	3772.82	1.90	-71574	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1680	19.24	2.15	12	10.37	197.00	1760.00	4385	20250324	-13.57	1635	20241209	131.80	4385	-13.57	20250324	1775	113.52	20250131	4385	-13.57	20250324	1635	131.80	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
20	20250326	141102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3737	-173	5	-4.42	15868496065	4207507	61.87	3910	4045	3595	5080	2740	3910	3771.47	1.90	-41348	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1656	18.97	2.12	12	9.49	197.00	1760.00	4385	20250324	-14.78	1635	20241209	128.56	4385	-14.78	20250324	1775	110.54	20250131	4385	-14.78	20250324	1635	128.56	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
21	20250326	131106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3840	-70	5	-1.79	14189922457	3764619	55.36	3910	4045	3595	5080	2740	3910	3769.28	1.90	59	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1702	19.49	2.18	12	8.49	197.00	1760.00	4385	20250324	-12.43	1635	20241209	134.86	4385	-12.43	20250324	1775	116.34	20250131	4385	-12.43	20250324	1635	134.86	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
22	20250326	121111	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3725	-185	5	-4.73	12624220344	3352109	49.29	3910	4045	3595	5080	2740	3910	3766.05	1.90	37186	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1651	18.91	2.12	12	7.56	197.00	1760.00	4385	20250324	-15.05	1635	20241209	127.83	4385	-15.05	20250324	1775	109.86	20250131	4385	-15.05	20250324	1635	127.83	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
23	20250326	111107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3730	-180	5	-4.60	12036438404	3194429	46.97	3910	4045	3595	5080	2740	3910	3767.94	1.90	48347	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1653	18.93	2.12	12	7.21	197.00	1760.00	4385	20250324	-14.94	1635	20241209	128.13	4385	-14.94	20250324	1775	110.14	20250131	4385	-14.94	20250324	1635	128.13	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
24	20250326	101106	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3675	-235	5	-6.01	9890943748	2614906	38.45	3910	4045	3595	5080	2740	3910	3782.52	1.90	146687	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1629	18.65	2.09	12	5.90	197.00	1760.00	4385	20250324	-16.19	1635	20241209	124.77	4385	-16.19	20250324	1775	107.04	20250131	4385	-16.19	20250324	1635	124.77	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
25	20250326	091107	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3885	-25	5	-0.64	2627735276	662312	9.74	3910	4045	3855	5080	2740	3910	3967.53	1.90	-49976	4523	4216	4013	3706	3503	4115	3605	44	1170	100	2810	5	1	44324890	1722	19.72	2.21	12	1.49	197.00	1760.00	4385	20250324	-11.40	1635	20241209	137.61	4385	-11.40	20250324	1775	118.87	20250131	4385	-11.40	20250324	1635	137.61	20241209	1.48	N	267320	100	44 억	843118	N	N	0	N	N
26	20250325	161059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3910	-195	5	-4.75	27476416183	6759351	32.59	4185	4320	3810	5330	2875	4105	4065.05	2.08	-86027	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1733	19.85	2.22	12	15.25	197.00	1760.00	4385	20250324	-10.83	1635	20241209	139.14	4385	-10.83	20250324	1775	120.28	20250131	4385	-10.83	20250324	1635	139.14	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
27	20250325	151101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3915	-190	5	-4.63	26859006938	6601514	31.83	4185	4320	3810	5330	2875	4105	4068.61	2.08	-72151	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1735	19.87	2.22	12	14.89	197.00	1760.00	4385	20250324	-10.72	1635	20241209	139.45	4385	-10.72	20250324	1775	120.56	20250131	4385	-10.72	20250324	1635	139.45	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
28	20250325	141058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3875	-230	5	-5.60	24891355665	6100391	29.42	4185	4320	3810	5330	2875	4105	4080.29	2.08	18635	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1718	19.67	2.20	12	13.76	197.00	1760.00	4385	20250324	-11.63	1635	20241209	137.00	4385	-11.63	20250324	1775	118.31	20250131	4385	-11.63	20250324	1635	137.00	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
29	20250325	131149	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3875	-230	5	-5.60	23902303656	5844931	28.18	4185	4320	3810	5330	2875	4105	4089.41	2.08	87880	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1718	19.67	2.20	12	13.19	197.00	1760.00	4385	20250324	-11.63	1635	20241209	137.00	4385	-11.63	20250324	1775	118.31	20250131	4385	-11.63	20250324	1635	137.00	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
30	20250325	121059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3890	-215	5	-5.24	22328864094	5437204	26.22	4185	4320	3830	5330	2875	4105	4106.68	2.08	140509	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1724	19.75	2.21	12	12.27	197.00	1760.00	4385	20250324	-11.29	1635	20241209	137.92	4385	-11.29	20250324	1775	119.15	20250131	4385	-11.29	20250324	1635	137.92	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
31	20250325	111058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3925	-180	5	-4.38	19969103766	4830036	23.29	4185	4320	3865	5330	2875	4105	4134.36	2.08	212043	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1740	19.92	2.23	12	10.90	197.00	1760.00	4385	20250324	-10.49	1635	20241209	140.06	4385	-10.49	20250324	1775	121.13	20250131	4385	-10.49	20250324	1635	140.06	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
32	20250325	101110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4072	-33	5	-0.80	13356665650	3179470	15.33	4185	4320	4072	5330	2875	4105	4200.91	2.08	-48776	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1805	20.67	2.31	12	7.17	197.00	1760.00	4385	20250324	-7.14	1635	20241209	149.05	4385	-7.14	20250324	1775	129.41	20250131	4385	-7.14	20250324	1635	149.05	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
33	20250325	091109	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	4245	140	2	3.41	4381374422	1037949	5.00	4185	4300	4120	5330	2875	4105	4221.20	2.08	-72529	4705	4405	4085	3785	3465	4555	3935	44	1225	100	2950	5	1	44324890	1882	21.55	2.41	12	2.34	197.00	1760.00	4385	20250324	-3.19	1635	20241209	159.63	4385	-3.19	20250324	1775	139.15	20250131	4385	-3.19	20250324	1635	159.63	20241209	1.46	N	267320	100	44 억	923985	N	N	0	N	N
34	20250324	161056	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4105	375	2	10.05	85870328122	20671194	410.42	3770	4385	3765	4845	2615	3730	4154.15	2.19	-44636	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1820	20.84	2.33	12	46.64	197.00	1760.00	4385	20250324	-6.39	1635	20241209	151.07	4385	-6.39	20250324	1775	131.27	20250131	4385	-6.39	20250324	1635	151.07	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
35	20250324	151103	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4130	400	2	10.72	84672424714	20380759	404.65	3770	4385	3765	4845	2615	3730	4154.53	2.19	-54892	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1831	20.96	2.35	12	45.98	197.00	1760.00	4385	20250324	-5.82	1635	20241209	152.60	4385	-5.82	20250324	1775	132.68	20250131	4385	-5.82	20250324	1635	152.60	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
36	20250324	141104	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4225	495	2	13.27	81024074887	19506646	387.30	3770	4385	3765	4845	2615	3730	4153.67	2.19	-215832	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1873	21.45	2.40	12	44.01	197.00	1760.00	4385	20250324	-3.65	1635	20241209	158.41	4385	-3.65	20250324	1775	138.03	20250131	4385	-3.65	20250324	1635	158.41	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
37	20250324	131105	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4130	400	2	10.72	76491483782	18423180	365.78	3770	4385	3765	4845	2615	3730	4151.92	2.19	-433049	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1831	20.96	2.35	12	41.56	197.00	1760.00	4385	20250324	-5.82	1635	20241209	152.60	4385	-5.82	20250324	1775	132.68	20250131	4385	-5.82	20250324	1635	152.60	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
38	20250324	121102	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4205	475	2	12.73	72145507804	17378972	345.05	3770	4385	3765	4845	2615	3730	4151.32	2.19	-261965	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1864	21.35	2.39	12	39.21	197.00	1760.00	4385	20250324	-4.10	1635	20241209	157.19	4385	-4.10	20250324	1775	136.90	20250131	4385	-4.10	20250324	1635	157.19	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
39	20250324	111102	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4260	530	2	14.21	64419028768	15526804	308.28	3770	4385	3765	4845	2615	3730	4148.90	2.19	-303971	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1888	21.62	2.42	12	35.03	197.00	1760.00	4385	20250324	-2.85	1635	20241209	160.55	4385	-2.85	20250324	1775	140.00	20250131	4385	-2.85	20250324	1635	160.55	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
40	20250324	101058	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	4145	415	2	11.13	44156633525	10796301	214.36	3770	4330	3765	4845	2615	3730	4089.99	2.19	-165007	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1837	21.04	2.36	12	24.36	197.00	1760.00	4330	20250324	-4.27	1635	20241209	153.52	4330	-4.27	20250324	1775	133.52	20250131	4330	-4.27	20250324	1635	153.52	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
41	20250324	091101	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3875	145	2	3.89	11519326160	2886079	57.30	3770	4145	3765	4845	2615	3730	3991.36	2.19	-138023	3993	3861	3743	3611	3493	3927	3677	44	1115	100	2680	5	1	44324890	1718	19.67	2.20	12	6.51	197.00	1760.00	4145	20250324	-6.51	1635	20241209	137.00	4145	-6.51	20250324	1775	118.31	20250131	4145	-6.51	20250324	1635	137.00	20241209	1.36	N	267320	100	44 억	970373	N	N	2	N	N
42	20250321	161116	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3730	15	2	0.40	18656074313	4988674	18.37	3710	3875	3625	4825	2605	3715	3739.74	2.35	-107228	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1653	18.93	2.12	12	11.25	197.00	1760.00	3990	20250320	-6.52	1635	20241209	128.13	3990	-6.52	20250320	1775	110.14	20250131	3990	-6.52	20250320	1635	128.13	20241209	1.24	N	267320	100	44 억	1041728	N	N	2	N	N
43	20250321	151101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3750	35	2	0.94	18033130740	4821740	17.75	3710	3875	3625	4825	2605	3715	3739.99	2.35	-108772	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1662	19.04	2.13	12	10.88	197.00	1760.00	3990	20250320	-6.02	1635	20241209	129.36	3990	-6.02	20250320	1775	111.27	20250131	3990	-6.02	20250320	1635	129.36	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
44	20250321	141102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3715	0	3	0.00	16918770115	4522839	16.65	3710	3875	3625	4825	2605	3715	3740.77	2.35	-82891	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1647	18.86	2.11	12	10.20	197.00	1760.00	3990	20250320	-6.89	1635	20241209	127.22	3990	-6.89	20250320	1775	109.30	20250131	3990	-6.89	20250320	1635	127.22	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
45	20250321	131103	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3740	25	2	0.67	15707695195	4196390	15.45	3710	3875	3625	4825	2605	3715	3743.18	2.35	-120129	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1658	18.98	2.12	12	9.47	197.00	1760.00	3990	20250320	-6.27	1635	20241209	128.75	3990	-6.27	20250320	1775	110.70	20250131	3990	-6.27	20250320	1635	128.75	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
46	20250321	121104	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3780	65	2	1.75	14776675278	3948635	14.54	3710	3875	3625	4825	2605	3715	3742.26	2.35	-103606	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1675	19.19	2.15	12	8.91	197.00	1760.00	3990	20250320	-5.26	1635	20241209	131.19	3990	-5.26	20250320	1775	112.96	20250131	3990	-5.26	20250320	1635	131.19	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
47	20250321	111102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3730	15	2	0.40	13241346840	3540749	13.04	3710	3875	3625	4825	2605	3715	3739.74	2.35	-16530	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1653	18.93	2.12	12	7.99	197.00	1760.00	3990	20250320	-6.52	1635	20241209	128.13	3990	-6.52	20250320	1775	110.14	20250131	3990	-6.52	20250320	1635	128.13	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
48	20250321	101104	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3805	90	2	2.42	8014015816	2167303	7.98	3710	3810	3625	4825	2605	3715	3697.65	2.35	-56249	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1687	19.31	2.16	12	4.89	197.00	1760.00	3990	20250320	-4.64	1635	20241209	132.72	3990	-4.64	20250320	1775	114.37	20250131	3990	-4.64	20250320	1635	132.72	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
49	20250321	091110	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3695	-20	5	-0.54	2682289105	726371	2.67	3710	3760	3650	4825	2605	3715	3692.55	2.35	3793	4361	4037	3666	3342	2971	4200	3505	44	1110	100	2670	5	1	44324890	1638	18.76	2.10	12	1.64	197.00	1760.00	3990	20250320	-7.39	1635	20241209	125.99	3990	-7.39	20250320	1775	108.17	20250131	3990	-7.39	20250320	1635	125.99	20241209	1.24	N	267320	100	44 억	1041728	N	N	15	N	N
50	20250320	161715	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3715	480	2	14.84	100479422188	26978247	1416.44	3320	3990	3295	4205	2265	3235	3724.56	0.80	691942	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1647	18.86	2.11	12	60.86	197.00	1760.00	3990	20250320	-6.89	1635	20241209	127.22	3990	-6.89	20250320	1775	109.30	20250131	3990	-6.89	20250320	1635	127.22	20241209	1.09	N	267320	100	44 억	356700	N	N	15	N	N
51	20250320	151059	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3705	470	2	14.53	98384757024	26416793	1386.96	3320	3990	3295	4205	2265	3235	3724.42	0.80	701655	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1642	18.81	2.11	12	59.60	197.00	1760.00	3990	20250320	-7.14	1635	20241209	126.61	3990	-7.14	20250320	1775	108.73	20250131	3990	-7.14	20250320	1635	126.61	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
52	20250320	141103	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3930	695	2	21.48	85426139321	22992315	1207.17	3320	3990	3295	4205	2265	3235	3715.53	0.80	230069	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1742	19.95	2.23	12	51.87	197.00	1760.00	3990	20250320	-1.50	1635	20241209	140.37	3990	-1.50	20250320	1775	121.41	20250131	3990	-1.50	20250320	1635	140.37	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
53	20250320	131103	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3780	545	2	16.85	59555105142	16332061	857.48	3320	3965	3295	4205	2265	3235	3646.65	0.80	139999	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1675	19.19	2.15	12	36.85	197.00	1760.00	3965	20250320	-4.67	1635	20241209	131.19	3965	-4.67	20250320	1775	112.96	20250131	3965	-4.67	20250320	1635	131.19	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
54	20250320	121059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3575	340	2	10.51	20452565606	5914950	310.55	3320	3630	3295	4205	2265	3235	3457.97	0.80	57489	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1585	18.15	2.03	12	13.34	197.00	1760.00	3680	20250317	-2.85	1635	20241209	118.65	3680	-2.85	20250317	1775	101.41	20250131	3680	-2.85	20250317	1635	118.65	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
55	20250320	111101	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3395	160	2	4.95	9651675092	2848116	149.53	3320	3465	3295	4205	2265	3235	3389.07	0.80	46406	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1505	17.23	1.93	12	6.43	197.00	1760.00	3680	20250317	-7.74	1635	20241209	107.65	3680	-7.74	20250317	1775	91.27	20250131	3680	-7.74	20250317	1635	107.65	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
56	20250320	101059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3420	185	2	5.72	7181307685	2120974	111.36	3320	3465	3295	4205	2265	3235	3386.22	0.80	79590	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1516	17.36	1.94	12	4.79	197.00	1760.00	3680	20250317	-7.07	1635	20241209	109.17	3680	-7.07	20250317	1775	92.68	20250131	3680	-7.07	20250317	1635	109.17	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
57	20250320	091103	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3345	110	2	3.40	2316043697	688538	36.15	3320	3440	3305	4205	2265	3235	3364.69	0.80	-7066	3378	3306	3203	3131	3028	3255	3080	44	970	100	2320	5	1	44324890	1483	16.98	1.90	12	1.55	197.00	1760.00	3680	20250317	-9.10	1635	20241209	104.59	3680	-9.10	20250317	1775	88.45	20250131	3680	-9.10	20250317	1635	104.59	20241209	1.09	N	267320	100	44 억	356700	N	N	26	N	N
58	20250319	161054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3235	-55	5	-1.67	5952839477	1869888	92.34	3260	3275	3100	4275	2305	3290	3183.19	0.78	-783	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1434	16.42	1.84	12	4.22	197.00	1760.00	3680	20250317	-12.09	1635	20241209	97.86	3680	-12.09	20250317	1775	82.25	20250131	3680	-12.09	20250317	1635	97.86	20241209	0.92	N	267320	100	44 억	345457	N	N	26	N	N
59	20250319	151057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3240	-50	5	-1.52	5609872280	1764066	87.12	3260	3275	3100	4275	2305	3290	3179.99	0.78	19590	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1436	16.45	1.84	12	3.98	197.00	1760.00	3680	20250317	-11.96	1635	20241209	98.17	3680	-11.96	20250317	1775	82.54	20250131	3680	-11.96	20250317	1635	98.17	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
60	20250319	141059	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3180	-110	5	-3.34	4382820014	1385549	68.42	3260	3260	3100	4275	2305	3290	3163.11	0.78	22892	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1410	16.14	1.81	12	3.13	197.00	1760.00	3680	20250317	-13.59	1635	20241209	94.50	3680	-13.59	20250317	1775	79.15	20250131	3680	-13.59	20250317	1635	94.50	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
61	20250319	131057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3175	-115	5	-3.50	4147755350	1311533	64.77	3260	3260	3100	4275	2305	3290	3162.39	0.78	16753	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1407	16.12	1.80	12	2.96	197.00	1760.00	3680	20250317	-13.72	1635	20241209	94.19	3680	-13.72	20250317	1775	78.87	20250131	3680	-13.72	20250317	1635	94.19	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
62	20250319	121057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3185	-105	5	-3.19	3822274126	1208829	59.70	3260	3260	3100	4275	2305	3290	3161.81	0.78	-1619	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1412	16.17	1.81	12	2.73	197.00	1760.00	3680	20250317	-13.45	1635	20241209	94.80	3680	-13.45	20250317	1775	79.44	20250131	3680	-13.45	20250317	1635	94.80	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
63	20250319	111057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-160	5	-4.86	3363108926	1063248	52.51	3260	3260	3100	4275	2305	3290	3162.88	0.78	-17899	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1387	15.89	1.78	12	2.40	197.00	1760.00	3680	20250317	-14.95	1635	20241209	91.44	3680	-14.95	20250317	1775	76.34	20250131	3680	-14.95	20250317	1635	91.44	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
64	20250319	101057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3165	-125	5	-3.80	2746563985	867171	42.82	3260	3260	3100	4275	2305	3290	3167.07	0.78	2818	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1403	16.07	1.80	12	1.96	197.00	1760.00	3680	20250317	-13.99	1635	20241209	93.58	3680	-13.99	20250317	1775	78.31	20250131	3680	-13.99	20250317	1635	93.58	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
65	20250319	091102	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3195	-95	5	-2.89	1061098208	332783	16.43	3260	3260	3145	4275	2305	3290	3188.13	0.78	44308	3423	3356	3298	3231	3173	3390	3265	44	985	100	2360	5	1	44324890	1416	16.22	1.82	12	0.75	197.00	1760.00	3680	20250317	-13.18	1635	20241209	95.41	3680	-13.18	20250317	1775	80.00	20250131	3680	-13.18	20250317	1635	95.41	20241209	0.92	N	267320	100	44 억	345457	N	N	181	N	N
66	20250318	161052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3290	15	2	0.46	6612208405	2009050	14.30	3280	3365	3240	4255	2295	3275	3291.27	0.57	94724	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1458	16.70	1.87	12	4.53	197.00	1760.00	3680	20250317	-10.60	1635	20241209	101.22	3680	-10.60	20250317	1775	85.35	20250131	3680	-10.60	20250317	1635	101.22	20241209	0.86	N	267320	100	44 억	250820	N	N	181	N	N
67	20250318	151057	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3285	10	2	0.31	6338776600	1925878	13.71	3280	3365	3240	4255	2295	3275	3291.43	0.57	118326	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1456	16.68	1.87	12	4.34	197.00	1760.00	3680	20250317	-10.73	1635	20241209	100.92	3680	-10.73	20250317	1775	85.07	20250131	3680	-10.73	20250317	1635	100.92	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
68	20250318	141054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3265	-10	5	-0.31	5555789319	1686093	12.00	3280	3365	3260	4255	2295	3275	3295.16	0.57	100388	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1447	16.57	1.86	12	3.80	197.00	1760.00	3680	20250317	-11.28	1635	20241209	99.69	3680	-11.28	20250317	1775	83.94	20250131	3680	-11.28	20250317	1635	99.69	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
69	20250318	131052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3280	5	2	0.15	5027414386	1524586	10.85	3280	3365	3260	4255	2295	3275	3297.67	0.57	145955	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1454	16.65	1.86	12	3.44	197.00	1760.00	3680	20250317	-10.87	1635	20241209	100.61	3680	-10.87	20250317	1775	84.79	20250131	3680	-10.87	20250317	1635	100.61	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
70	20250318	121055	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3295	20	2	0.61	4718404092	1430367	10.18	3280	3365	3260	4255	2295	3275	3298.86	0.57	151534	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1461	16.73	1.87	12	3.23	197.00	1760.00	3680	20250317	-10.46	1635	20241209	101.53	3680	-10.46	20250317	1775	85.63	20250131	3680	-10.46	20250317	1635	101.53	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
71	20250318	111053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3280	5	2	0.15	4264972329	1292479	9.20	3280	3365	3260	4255	2295	3275	3299.98	0.57	169927	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1454	16.65	1.86	12	2.92	197.00	1760.00	3680	20250317	-10.87	1635	20241209	100.61	3680	-10.87	20250317	1775	84.79	20250131	3680	-10.87	20250317	1635	100.61	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
72	20250318	101056	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3260	-15	5	-0.46	3651460580	1105266	7.87	3280	3365	3260	4255	2295	3275	3303.89	0.57	139823	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1445	16.55	1.85	12	2.49	197.00	1760.00	3680	20250317	-11.41	1635	20241209	99.39	3680	-11.41	20250317	1775	83.66	20250131	3680	-11.41	20250317	1635	99.39	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
73	20250318	091058	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3335	60	2	1.83	1343908907	406177	2.89	3280	3345	3280	4255	2295	3275	3309.31	0.57	94348	3881	3577	3376	3072	2871	3730	3225	44	980	100	2350	5	1	44324890	1478	16.93	1.89	12	0.92	197.00	1760.00	3680	20250317	-9.38	1635	20241209	103.98	3680	-9.38	20250317	1775	87.89	20250131	3680	-9.38	20250317	1635	103.98	20241209	0.86	N	267320	100	44 억	250820	N	N	0	N	N
74	20250317	161050	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3275	160	2	5.14	48219690426	13973111	801.63	3250	3680	3175	4045	2185	3115	3450.96	0.73	-109307	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1452	16.62	1.86	12	31.52	197.00	1760.00	3680	20250317	-11.01	1635	20241209	100.31	3680	-11.01	20250317	1775	84.51	20250131	3680	-11.01	20250317	1635	100.31	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
75	20250317	151050	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3255	140	2	4.49	47622655130	13790684	791.17	3250	3680	3175	4045	2185	3115	3453.25	0.73	-121264	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1443	16.52	1.85	12	31.11	197.00	1760.00	3680	20250317	-11.55	1635	20241209	99.08	3680	-11.55	20250317	1775	83.38	20250131	3680	-11.55	20250317	1635	99.08	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
76	20250317	141052	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3282	167	2	5.36	46169963716	13346325	765.67	3250	3680	3175	4045	2185	3115	3459.38	0.73	-125235	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1455	16.66	1.86	12	30.11	197.00	1760.00	3680	20250317	-10.82	1635	20241209	100.73	3680	-10.82	20250317	1775	84.90	20250131	3680	-10.82	20250317	1635	100.73	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
77	20250317	131051	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3235	120	2	3.85	45178500105	13041538	748.19	3250	3680	3175	4045	2185	3115	3464.20	0.73	-109504	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1434	16.42	1.84	12	29.42	197.00	1760.00	3680	20250317	-12.09	1635	20241209	97.86	3680	-12.09	20250317	1775	82.25	20250131	3680	-12.09	20250317	1635	97.86	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
78	20250317	121050	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3302	187	2	6.00	43065395720	12391389	710.89	3250	3680	3175	4045	2185	3115	3475.43	0.73	-56135	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1464	16.76	1.88	12	27.96	197.00	1760.00	3680	20250317	-10.27	1635	20241209	101.96	3680	-10.27	20250317	1775	86.03	20250131	3680	-10.27	20250317	1635	101.96	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
79	20250317	111050	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3325	210	2	6.74	38627917237	11043591	633.57	3250	3680	3175	4045	2185	3115	3497.77	0.73	102895	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1474	16.88	1.89	12	24.92	197.00	1760.00	3680	20250317	-9.65	1635	20241209	103.36	3680	-9.65	20250317	1775	87.32	20250131	3680	-9.65	20250317	1635	103.36	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
80	20250317	101049	57	100.00	KOSDAQ	신고가	기계·장비	N	N	N	N	N	3420	305	2	9.79	32561996522	9251387	530.75	3250	3680	3175	4045	2185	3115	3519.69	0.73	278818	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1516	17.36	1.94	12	20.87	197.00	1760.00	3680	20250317	-7.07	1635	20241209	109.17	3680	-7.07	20250317	1775	92.68	20250131	3680	-7.07	20250317	1635	109.17	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
81	20250317	091053	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3365	250	2	8.03	4608028788	1407003	80.72	3250	3385	3175	4045	2185	3115	3275.07	0.73	115991	3191	3152	3096	3057	3001	3172	3077	44	930	100	2240	5	1	44324890	1492	17.08	1.91	12	3.17	197.00	1760.00	3465	20240402	-2.89	1635	20241209	105.81	3385	-0.59	20250317	1775	89.58	20250131	3465	-2.89	20240402	1635	105.81	20241209	0.87	N	267320	100	44 억	323021	N	N	437	N	N
82	20250314	161045	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3115	55	2	1.80	5291376523	1713702	41.24	3100	3135	3040	3975	2145	3060	3087.63	0.76	-14615	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1381	15.81	1.77	12	3.87	197.00	1760.00	3465	20240402	-10.10	1635	20241209	90.52	3220	-3.26	20250212	1775	75.49	20250131	3465	-10.10	20240402	1635	90.52	20241209	0.88	N	267320	100	44 억	336843	N	N	437	N	N
83	20250314	151054	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3095	35	2	1.14	4880704176	1581616	38.06	3100	3135	3040	3975	2145	3060	3085.93	0.76	-730	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1372	15.71	1.76	12	3.57	197.00	1760.00	3465	20240402	-10.68	1635	20241209	89.30	3220	-3.88	20250212	1775	74.37	20250131	3465	-10.68	20240402	1635	89.30	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
84	20250314	141047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	0	3	0.00	4304762229	1395574	33.58	3100	3135	3040	3975	2145	3060	3084.62	0.76	-6869	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1356	15.53	1.74	12	3.15	197.00	1760.00	3465	20240402	-11.69	1635	20241209	87.16	3220	-4.97	20250212	1775	72.39	20250131	3465	-11.69	20240402	1635	87.16	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
85	20250314	131046	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3080	20	2	0.65	3795748991	1230070	29.60	3100	3135	3040	3975	2145	3060	3085.84	0.76	18209	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1365	15.63	1.75	12	2.78	197.00	1760.00	3465	20240402	-11.11	1635	20241209	88.38	3220	-4.35	20250212	1775	73.52	20250131	3465	-11.11	20240402	1635	88.38	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
86	20250314	121048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3100	40	2	1.31	3462499047	1122006	27.00	3100	3135	3040	3975	2145	3060	3086.04	0.76	20541	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1374	15.74	1.76	12	2.53	197.00	1760.00	3465	20240402	-10.53	1635	20241209	89.60	3220	-3.73	20250212	1775	74.65	20250131	3465	-10.53	20240402	1635	89.60	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
87	20250314	111048	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3085	25	2	0.82	2960993749	960198	23.11	3100	3135	3040	3975	2145	3060	3083.78	0.76	-38676	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1367	15.66	1.75	12	2.17	197.00	1760.00	3465	20240402	-10.97	1635	20241209	88.69	3220	-4.19	20250212	1775	73.80	20250131	3465	-10.97	20240402	1635	88.69	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
88	20250314	101047	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3075	15	2	0.49	2343597174	760179	18.29	3100	3135	3040	3975	2145	3060	3083.01	0.76	-29381	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1363	15.61	1.75	12	1.72	197.00	1760.00	3465	20240402	-11.26	1635	20241209	88.07	3220	-4.50	20250212	1775	73.24	20250131	3465	-11.26	20240402	1635	88.07	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
89	20250314	091052	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	10	2	0.33	1231271721	397586	9.57	3100	3135	3065	3975	2145	3060	3097.05	0.76	-51375	3320	3190	3050	2920	2780	3255	2985	44	915	100	2200	5	1	44324890	1361	15.58	1.74	12	0.90	197.00	1760.00	3465	20240402	-11.40	1635	20241209	87.77	3220	-4.66	20250212	1775	72.96	20250131	3465	-11.40	20240402	1635	87.77	20241209	0.88	N	267320	100	44 억	336843	N	N	162	N	N
90	20250313	161040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	165	2	5.70	12764438207	4137663	731.83	2930	3180	2910	3760	2030	2895	3085.00	0.47	129326	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1336	15.53	1.74	12	9.48	197.00	1760.00	3465	20240402	-11.69	1635	20241209	87.16	3220	-4.97	20250212	1775	72.39	20250131	3465	-11.69	20240402	1635	87.16	20241209	0.91	N	267320	100	43 억	206786	N	N	162	N	N
91	20250313	151040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	130	2	4.49	12358114422	4004378	708.25	2930	3180	2910	3760	2030	2895	3086.15	0.47	146264	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1321	15.36	1.72	12	9.17	197.00	1760.00	3465	20240402	-12.70	1635	20241209	85.02	3220	-6.06	20250212	1775	70.42	20250131	3465	-12.70	20240402	1635	85.02	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
92	20250313	141041	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3010	115	2	3.97	11623267763	3762687	665.51	2930	3180	2910	3760	2030	2895	3089.09	0.47	149733	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1314	15.28	1.71	12	8.62	197.00	1760.00	3465	20240402	-13.13	1635	20241209	84.10	3220	-6.52	20250212	1775	69.58	20250131	3465	-13.13	20240402	1635	84.10	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
93	20250313	131040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	150	2	5.18	11060172182	3576139	632.51	2930	3180	2910	3760	2030	2895	3092.77	0.47	185687	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1330	15.46	1.73	12	8.19	197.00	1760.00	3465	20240402	-12.12	1635	20241209	86.24	3220	-5.43	20250212	1775	71.55	20250131	3465	-12.12	20240402	1635	86.24	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
94	20250313	121040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3015	120	2	4.15	10772099128	3480829	615.65	2930	3180	2910	3760	2030	2895	3094.69	0.47	193771	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1316	15.30	1.71	12	7.97	197.00	1760.00	3465	20240402	-12.99	1635	20241209	84.40	3220	-6.37	20250212	1775	69.86	20250131	3465	-12.99	20240402	1635	84.40	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
95	20250313	111042	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	175	2	6.04	10124560249	3267659	577.95	2930	3180	2910	3760	2030	2895	3098.41	0.47	238899	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1340	15.58	1.74	12	7.48	197.00	1760.00	3465	20240402	-11.40	1635	20241209	87.77	3220	-4.66	20250212	1775	72.96	20250131	3465	-11.40	20240402	1635	87.77	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
96	20250313	101040	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	265	2	9.15	8494882946	2743918	485.32	2930	3180	2910	3760	2030	2895	3095.90	0.47	194001	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1380	16.04	1.80	12	6.28	197.00	1760.00	3465	20240402	-8.80	1635	20241209	93.27	3220	-1.86	20250212	1775	78.03	20250131	3465	-8.80	20240402	1635	93.27	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
97	20250313	091043	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3090	195	2	6.74	1754492211	579121	102.43	2930	3100	2910	3760	2030	2895	3029.58	0.47	142730	3031	2962	2921	2852	2811	2942	2832	44	865	100	2080	5	1	43664104	1349	15.69	1.76	12	1.33	197.00	1760.00	3465	20240402	-10.82	1635	20241209	88.99	3220	-4.04	20250212	1775	74.08	20250131	3465	-10.82	20240402	1635	88.99	20241209	0.91	N	267320	100	43 억	206786	N	N	45	N	N
98	20250312	161034	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-25	5	-0.86	1628013295	557566	80.16	2940	2990	2880	3795	2045	2920	2919.92	0.59	-51054	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1264	14.70	1.64	12	1.28	197.00	1760.00	3465	20240402	-16.45	1635	20241209	77.06	3220	-10.09	20250212	1775	63.10	20250131	3465	-16.45	20240402	1635	77.06	20241209	0.88	N	267320	100	43 억	256084	N	N	45	N	N
99	20250312	151035	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-30	5	-1.03	1507704215	515960	74.18	2940	2990	2880	3795	2045	2920	2922.13	0.59	-50889	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1262	14.67	1.64	12	1.18	197.00	1760.00	3465	20240402	-16.59	1635	20241209	76.76	3220	-10.25	20250212	1775	62.82	20250131	3465	-16.59	20240402	1635	76.76	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
100	20250312	141033	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	-5	5	-0.17	1352934840	462545	66.50	2940	2990	2880	3795	2045	2920	2924.98	0.59	-44165	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1273	14.80	1.66	12	1.06	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
101	20250312	131034	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-20	5	-0.68	1217440817	415909	59.80	2940	2990	2880	3795	2045	2920	2927.18	0.59	-52325	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1266	14.72	1.65	12	0.95	197.00	1760.00	3465	20240402	-16.31	1635	20241209	77.37	3220	-9.94	20250212	1775	63.38	20250131	3465	-16.31	20240402	1635	77.37	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
102	20250312	121037	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	-5	5	-0.17	1096264551	374164	53.79	2940	2990	2880	3795	2045	2920	2929.91	0.59	-29485	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1273	14.80	1.66	12	0.86	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
103	20250312	111029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	-5	5	-0.17	1002121669	341860	49.15	2940	2990	2880	3795	2045	2920	2931.39	0.59	-22521	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1273	14.80	1.66	12	0.78	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
104	20250312	101032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-25	5	-0.86	860039092	292952	42.12	2940	2990	2880	3795	2045	2920	2935.78	0.59	-18754	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1264	14.70	1.64	12	0.67	197.00	1760.00	3465	20240402	-16.45	1635	20241209	77.06	3220	-10.09	20250212	1775	63.10	20250131	3465	-16.45	20240402	1635	77.06	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
105	20250312	091039	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	20	2	0.68	303790010	102596	14.75	2940	2990	2925	3795	2045	2920	2961.11	0.59	-5830	3076	2997	2856	2777	2636	3037	2817	44	875	100	2100	5	1	43664104	1284	14.92	1.67	12	0.23	197.00	1760.00	3465	20240402	-15.15	1635	20241209	79.82	3220	-8.70	20250212	1775	65.63	20250131	3465	-15.15	20240402	1635	79.82	20241209	0.88	N	267320	100	43 억	256084	N	N	68	N	N
106	20250311	161026	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	30	2	1.04	1948246639	684902	68.26	2810	2935	2715	3755	2025	2890	2844.42	0.33	41259	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1275	14.82	1.66	12	1.57	197.00	1760.00	3465	20240402	-15.73	1635	20241209	78.59	3220	-9.32	20250212	1775	64.51	20250131	3465	-15.73	20240402	1635	78.59	20241209	0.89	N	267320	100	43 억	146176	N	N	68	N	N
107	20250311	151029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	30	2	1.04	1864531524	656194	65.39	2810	2935	2715	3755	2025	2890	2841.43	0.33	43956	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1275	14.82	1.66	12	1.50	197.00	1760.00	3465	20240402	-15.73	1635	20241209	78.59	3220	-9.32	20250212	1775	64.51	20250131	3465	-15.73	20240402	1635	78.59	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
108	20250311	141032	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2920	30	2	1.04	1585141279	560518	55.86	2810	2925	2715	3755	2025	2890	2827.99	0.33	63808	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1275	14.82	1.66	12	1.28	197.00	1760.00	3465	20240402	-15.73	1635	20241209	78.59	3220	-9.32	20250212	1775	64.51	20250131	3465	-15.73	20240402	1635	78.59	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
109	20250311	131030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2865	-25	5	-0.87	1299495727	462207	46.06	2810	2895	2715	3755	2025	2890	2811.49	0.33	74624	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1251	14.54	1.63	12	1.06	197.00	1760.00	3465	20240402	-17.32	1635	20241209	75.23	3220	-11.02	20250212	1775	61.41	20250131	3465	-17.32	20240402	1635	75.23	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
110	20250311	121027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2880	-10	5	-0.35	1154505240	411511	41.01	2810	2895	2715	3755	2025	2890	2805.52	0.33	88807	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1258	14.62	1.64	12	0.94	197.00	1760.00	3465	20240402	-16.88	1635	20241209	76.15	3220	-10.56	20250212	1775	62.25	20250131	3465	-16.88	20240402	1635	76.15	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
111	20250311	111028	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2810	-80	5	-2.77	878816313	314529	31.34	2810	2850	2715	3755	2025	2890	2794.06	0.33	61121	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1227	14.26	1.60	12	0.72	197.00	1760.00	3465	20240402	-18.90	1635	20241209	71.87	3220	-12.73	20250212	1775	58.31	20250131	3465	-18.90	20240402	1635	71.87	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
112	20250311	101029	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2810	-80	5	-2.77	749167258	268226	26.73	2810	2850	2715	3755	2025	2890	2793.03	0.33	53804	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1227	14.26	1.60	12	0.61	197.00	1760.00	3465	20240402	-18.90	1635	20241209	71.87	3220	-12.73	20250212	1775	58.31	20250131	3465	-18.90	20240402	1635	71.87	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
113	20250311	091030	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2755	-135	5	-4.67	293765865	106366	10.60	2810	2810	2715	3755	2025	2890	2761.78	0.33	20914	3043	2966	2928	2851	2813	2947	2832	44	865	100	2080	5	1	43664104	1203	13.98	1.57	12	0.24	197.00	1760.00	3465	20240402	-20.49	1635	20241209	68.50	3220	-14.44	20250212	1775	55.21	20250131	3465	-20.49	20240402	1635	68.50	20241209	0.89	N	267320	100	43 억	146176	N	N	457	N	N
114	20250310	161019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-100	5	-3.34	2928473466	997693	53.24	2990	3005	2890	3885	2095	2990	2934.57	0.77	-193782	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1262	14.67	1.64	12	2.28	197.00	1760.00	3465	20240402	-16.59	1635	20241209	76.76	3220	-10.25	20250212	1775	62.82	20250131	3465	-16.59	20240402	1635	76.76	20241209	0.85	N	267320	100	43 억	336907	N	N	457	N	N
115	20250310	151027	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-80	5	-2.68	2788728831	949501	50.66	2990	3005	2890	3885	2095	2990	2936.26	0.77	-189324	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1271	14.77	1.65	12	2.17	197.00	1760.00	3465	20240402	-16.02	1635	20241209	77.98	3220	-9.63	20250212	1775	63.94	20250131	3465	-16.02	20240402	1635	77.98	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
116	20250310	141025	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2910	-80	5	-2.68	2439215493	829182	44.24	2990	3005	2900	3885	2095	2990	2940.88	0.77	-162477	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1271	14.77	1.65	12	1.90	197.00	1760.00	3465	20240402	-16.02	1635	20241209	77.98	3220	-9.63	20250212	1775	63.94	20250131	3465	-16.02	20240402	1635	77.98	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
117	20250310	131023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	-60	5	-2.01	2138109948	725737	38.72	2990	3005	2900	3885	2095	2990	2945.26	0.77	-142298	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1279	14.87	1.66	12	1.66	197.00	1760.00	3465	20240402	-15.44	1635	20241209	79.20	3220	-9.01	20250212	1775	65.07	20250131	3465	-15.44	20240402	1635	79.20	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
118	20250310	121021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	-55	5	-1.84	1910470703	647772	34.56	2990	3005	2900	3885	2095	2990	2948.40	0.77	-119875	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1282	14.90	1.67	12	1.48	197.00	1760.00	3465	20240402	-15.30	1635	20241209	79.51	3220	-8.85	20250212	1775	65.35	20250131	3465	-15.30	20240402	1635	79.51	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
119	20250310	111021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	-40	5	-1.34	1788477823	606089	32.34	2990	3005	2900	3885	2095	2990	2949.93	0.77	-101370	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1288	14.97	1.68	12	1.39	197.00	1760.00	3465	20240402	-14.86	1635	20241209	80.43	3220	-8.39	20250212	1775	66.20	20250131	3465	-14.86	20240402	1635	80.43	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
120	20250310	101022	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	-85	5	-2.84	1515388502	512517	27.35	2990	3005	2900	3885	2095	2990	2955.83	0.77	-83388	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1268	14.75	1.65	12	1.17	197.00	1760.00	3465	20240402	-16.16	1635	20241209	77.68	3220	-9.78	20250212	1775	63.66	20250131	3465	-16.16	20240402	1635	77.68	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
121	20250310	091023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2975	-15	5	-0.50	600139680	201979	10.78	2990	3005	2920	3885	2095	2990	2969.91	0.77	-43485	3150	3070	2910	2830	2670	3110	2870	44	895	100	2150	5	1	43664104	1299	15.10	1.69	12	0.46	197.00	1760.00	3465	20240402	-14.14	1635	20241209	81.96	3220	-7.61	20250212	1775	67.61	20250131	3465	-14.14	20240402	1635	81.96	20241209	0.85	N	267320	100	43 억	336907	N	N	614	N	N
122	20250307	161019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	275	2	10.13	5313702282	1847109	216.28	2795	2990	2750	3525	1905	2715	2876.03	0.32	199684	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1306	15.18	1.70	12	4.23	197.00	1760.00	3465	20240402	-13.71	1635	20241209	82.87	3220	-7.14	20250212	1775	68.45	20250131	3465	-13.71	20240402	1635	82.87	20241209	0.91	N	267320	100	43 억	138698	N	N	614	N	N
123	20250307	151023	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2930	215	2	7.92	4759071827	1660246	194.40	2795	2950	2750	3525	1905	2715	2866.51	0.32	221009	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1279	14.87	1.66	12	3.80	197.00	1760.00	3465	20240402	-15.44	1635	20241209	79.20	3220	-9.01	20250212	1775	65.07	20250131	3465	-15.44	20240402	1635	79.20	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
124	20250307	141020	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2865	150	2	5.52	4021570533	1407191	164.77	2795	2950	2750	3525	1905	2715	2857.89	0.32	179092	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1251	14.54	1.63	12	3.22	197.00	1760.00	3465	20240402	-17.32	1635	20241209	75.23	3220	-11.02	20250212	1775	61.41	20250131	3465	-17.32	20240402	1635	75.23	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
125	20250307	131022	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	190	2	7.00	2736042838	965758	113.08	2795	2920	2750	3525	1905	2715	2833.08	0.32	127366	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1268	14.75	1.65	12	2.21	197.00	1760.00	3465	20240402	-16.16	1635	20241209	77.68	3220	-9.78	20250212	1775	63.66	20250131	3465	-16.16	20240402	1635	77.68	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
126	20250307	121021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2770	55	2	2.03	1964687481	696761	81.58	2795	2885	2750	3525	1905	2715	2819.78	0.32	83171	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1209	14.06	1.57	12	1.60	197.00	1760.00	3465	20240402	-20.06	1635	20241209	69.42	3220	-13.98	20250212	1775	56.06	20250131	3465	-20.06	20240402	1635	69.42	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
127	20250307	111019	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2815	100	2	3.68	1608113491	568154	66.53	2795	2885	2770	3525	1905	2715	2830.46	0.32	67492	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1229	14.29	1.60	12	1.30	197.00	1760.00	3465	20240402	-18.76	1635	20241209	72.17	3220	-12.58	20250212	1775	58.59	20250131	3465	-18.76	20240402	1635	72.17	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
128	20250307	101017	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2800	85	2	3.13	1423645472	502872	58.88	2795	2885	2770	3525	1905	2715	2831.08	0.32	59463	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1223	14.21	1.59	12	1.15	197.00	1760.00	3465	20240402	-19.19	1635	20241209	71.25	3220	-13.04	20250212	1775	57.75	20250131	3465	-19.19	20240402	1635	71.25	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
129	20250307	091024	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2780	65	2	2.39	625418771	221117	25.89	2795	2885	2770	3525	1905	2715	2828.56	0.32	9311	2998	2856	2773	2631	2548	2815	2590	44	810	100	1950	5	1	43664104	1214	14.11	1.58	12	0.51	197.00	1760.00	3465	20240402	-19.77	1635	20241209	70.03	3220	-13.66	20250212	1775	56.62	20250131	3465	-19.77	20240402	1635	70.03	20241209	0.91	N	267320	100	43 억	138698	N	N	254	N	N
130	20250306	161014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2715	-180	5	-6.22	2330851348	843267	134.94	2915	2915	2690	3760	2030	2895	2764.11	0.47	-65983	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1185	13.78	1.54	12	1.93	197.00	1760.00	3465	20240402	-21.65	1635	20241209	66.06	3220	-15.68	20250212	1775	52.96	20250131	3465	-21.65	20240402	1635	66.06	20241209	0.93	N	267320	100	43 억	205957	N	N	253	N	N
131	20250306	151014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2750	-145	5	-5.01	2297584895	831087	132.99	2915	2915	2690	3760	2030	2895	2764.55	0.47	-66272	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1201	13.96	1.56	12	1.90	197.00	1760.00	3465	20240402	-20.63	1635	20241209	68.20	3220	-14.60	20250212	1775	54.93	20250131	3465	-20.63	20240402	1635	68.20	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
132	20250306	141013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2700	-195	5	-6.74	1944549140	701990	112.33	2915	2915	2695	3760	2030	2895	2770.05	0.47	-64660	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1179	13.71	1.53	12	1.61	197.00	1760.00	3465	20240402	-22.08	1635	20241209	65.14	3220	-16.15	20250212	1775	52.11	20250131	3465	-22.08	20240402	1635	65.14	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
133	20250306	131014	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2730	-165	5	-5.70	1578316375	567021	90.73	2915	2915	2725	3760	2030	2895	2783.52	0.47	-50278	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1192	13.86	1.55	12	1.30	197.00	1760.00	3465	20240402	-21.21	1635	20241209	66.97	3220	-15.22	20250212	1775	53.80	20250131	3465	-21.21	20240402	1635	66.97	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
134	20250306	121013	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2735	-160	5	-5.53	1494138236	536168	85.80	2915	2915	2725	3760	2030	2895	2786.70	0.47	-47682	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1194	13.88	1.55	12	1.23	197.00	1760.00	3465	20240402	-21.07	1635	20241209	67.28	3220	-15.06	20250212	1775	54.08	20250131	3465	-21.07	20240402	1635	67.28	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
135	20250306	111010	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2765	-130	5	-4.49	1204235265	430570	68.90	2915	2915	2725	3760	2030	2895	2796.84	0.47	-37755	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1207	14.04	1.57	12	0.99	197.00	1760.00	3465	20240402	-20.20	1635	20241209	69.11	3220	-14.13	20250212	1775	55.77	20250131	3465	-20.20	20240402	1635	69.11	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
136	20250306	101012	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2760	-135	5	-4.66	1052647407	375628	60.11	2915	2915	2725	3760	2030	2895	2802.37	0.47	-34327	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1205	14.01	1.57	12	0.86	197.00	1760.00	3465	20240402	-20.35	1635	20241209	68.81	3220	-14.29	20250212	1775	55.49	20250131	3465	-20.35	20240402	1635	68.81	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
137	20250306	091016	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2865	-30	5	-1.04	136954300	47500	7.60	2915	2915	2855	3760	2030	2895	2883.25	0.47	-16489	3001	2947	2901	2847	2801	2925	2825	44	865	100	2080	5	1	43664104	1251	14.54	1.63	12	0.11	197.00	1760.00	3465	20240402	-17.32	1635	20241209	75.23	3220	-11.02	20250212	1775	61.41	20250131	3465	-17.32	20240402	1635	75.23	20241209	0.93	N	267320	100	43 억	205957	N	N	436	N	N
138	20250305	161002	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2895	-20	5	-0.69	1791270575	620035	48.46	2910	2955	2855	3785	2045	2915	2888.98	0.36	44888	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1264	14.70	1.64	12	1.42	197.00	1760.00	3465	20240402	-16.45	1635	20241209	77.06	3220	-10.09	20250212	1775	63.10	20250131	3465	-16.45	20240402	1635	77.06	20241209	1.03	N	267320	100	43 억	157201	N	N	436	N	N
139	20250305	151006	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2870	-45	5	-1.54	1667914908	577316	45.12	2910	2955	2855	3785	2045	2915	2889.08	0.36	50109	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1253	14.57	1.63	12	1.32	197.00	1760.00	3465	20240402	-17.17	1635	20241209	75.54	3220	-10.87	20250212	1775	61.69	20250131	3465	-17.17	20240402	1635	75.54	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
140	20250305	141005	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2890	-25	5	-0.86	1393249323	481563	37.63	2910	2955	2860	3785	2045	2915	2893.18	0.36	48148	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1262	14.67	1.64	12	1.10	197.00	1760.00	3465	20240402	-16.59	1635	20241209	76.76	3220	-10.25	20250212	1775	62.82	20250131	3465	-16.59	20240402	1635	76.76	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
141	20250305	131001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2875	-40	5	-1.37	1145176482	395264	30.89	2910	2955	2865	3785	2045	2915	2897.24	0.36	31756	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1255	14.59	1.63	12	0.91	197.00	1760.00	3465	20240402	-17.03	1635	20241209	75.84	3220	-10.71	20250212	1775	61.97	20250131	3465	-17.03	20240402	1635	75.84	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
142	20250305	121004	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2880	-35	5	-1.20	907942207	312698	24.44	2910	2955	2875	3785	2045	2915	2903.58	0.36	18371	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1258	14.62	1.64	12	0.72	197.00	1760.00	3465	20240402	-16.88	1635	20241209	76.15	3220	-10.56	20250212	1775	62.25	20250131	3465	-16.88	20240402	1635	76.15	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
143	20250305	110958	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2900	-15	5	-0.51	772778302	265869	20.78	2910	2955	2880	3785	2045	2915	2906.61	0.36	33923	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1266	14.72	1.65	12	0.61	197.00	1760.00	3465	20240402	-16.31	1635	20241209	77.37	3220	-9.94	20250212	1775	63.38	20250131	3465	-16.31	20240402	1635	77.37	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
144	20250305	101002	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	0	3	0.00	591629854	203526	15.91	2910	2955	2880	3785	2045	2915	2906.90	0.36	31581	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1273	14.80	1.66	12	0.47	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
145	20250305	091001	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	10	2	0.34	208413402	71495	5.59	2910	2955	2880	3785	2045	2915	2915.08	0.36	14256	3048	2981	2883	2816	2718	3015	2850	44	870	100	2090	5	1	43664104	1277	14.85	1.66	12	0.16	197.00	1760.00	3465	20240402	-15.58	1635	20241209	78.90	3220	-9.16	20250212	1775	64.79	20250131	3465	-15.58	20240402	1635	78.90	20241209	1.03	N	267320	100	43 억	157201	N	N	1606	N	N
146	20250304	160952	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	165	2	6.00	3679185686	1269141	131.80	2810	2950	2785	3575	1925	2750	2898.93	0.54	-75948	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1273	14.80	1.66	12	2.91	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.98	N	267320	100	43 억	237104	N	N	1606	N	N
147	20250304	150948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2925	175	2	6.36	3460236905	1194158	124.01	2810	2950	2785	3575	1925	2750	2897.64	0.54	-59174	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1277	14.85	1.66	12	2.73	197.00	1760.00	3465	20240402	-15.58	1635	20241209	78.90	3220	-9.16	20250212	1775	64.79	20250131	3465	-15.58	20240402	1635	78.90	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
148	20250304	140952	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	165	2	6.00	3182650690	1099250	114.16	2810	2950	2785	3575	1925	2750	2895.29	0.54	-71279	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1273	14.80	1.66	12	2.52	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
149	20250304	130949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	165	2	6.00	2992315008	1033641	107.34	2810	2950	2785	3575	1925	2750	2894.93	0.54	-53107	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1273	14.80	1.66	12	2.37	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
150	20250304	120947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2935	185	2	6.73	2574014171	890956	92.53	2810	2950	2785	3575	1925	2750	2889.05	0.54	-29461	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1282	14.90	1.67	12	2.04	197.00	1760.00	3465	20240402	-15.30	1635	20241209	79.51	3220	-8.85	20250212	1775	65.35	20250131	3465	-15.30	20240402	1635	79.51	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
151	20250304	110950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2905	155	2	5.64	2387173656	827013	85.89	2810	2950	2785	3575	1925	2750	2886.50	0.54	-49144	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1268	14.75	1.65	12	1.89	197.00	1760.00	3465	20240402	-16.16	1635	20241209	77.68	3220	-9.78	20250212	1775	63.66	20250131	3465	-16.16	20240402	1635	77.68	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
152	20250304	100945	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2915	165	2	6.00	1919342029	666616	69.23	2810	2940	2785	3575	1925	2750	2879.23	0.54	-45955	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1273	14.80	1.66	12	1.53	197.00	1760.00	3465	20240402	-15.87	1635	20241209	78.29	3220	-9.47	20250212	1775	64.23	20250131	3465	-15.87	20240402	1635	78.29	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N
153	20250304	090942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2885	135	2	4.91	555996859	195999	20.35	2810	2900	2785	3575	1925	2750	2836.73	0.54	-2026	2936	2842	2781	2687	2626	2890	2735	44	825	100	1980	5	1	43664104	1260	14.64	1.64	12	0.45	197.00	1760.00	3465	20240402	-16.74	1635	20241209	76.45	3220	-10.40	20250212	1775	62.54	20250131	3465	-16.74	20240402	1635	76.45	20241209	0.98	N	267320	100	43 억	237104	N	N	387	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History