KissMeData/271830/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 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	161117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1552	46	2	3.05	101153366	67303	101.25	1506	1552	1469	1957	1055	1506	1501.82	0.70	-7877	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	458	-388.00	0.66	12	0.23	-4.00	2340.00	3815	20240404	-59.32	1330	20241210	16.69	1940	-20.00	20250320	1469	5.65	20250328	3815	-59.32	20240404	1330	16.69	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
3	20250328	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1502	-4	5	-0.27	61962435	41757	62.82	1506	1506	1469	1957	1055	1506	1483.88	0.70	-6320	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	443	-375.50	0.64	12	0.14	-4.00	2340.00	3815	20240404	-60.63	1330	20241210	12.93	1940	-22.58	20250320	1469	2.25	20250328	3815	-60.63	20240404	1330	12.93	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
4	20250328	141123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1474	-32	5	-2.12	41751985	28193	42.41	1506	1506	1473	1957	1055	1506	1480.93	0.70	-1616	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	435	-368.50	0.63	12	0.10	-4.00	2340.00	3815	20240404	-61.36	1330	20241210	10.83	1940	-24.02	20250320	1473	0.07	20250328	3815	-61.36	20240404	1330	10.83	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
5	20250328	131117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1489	-17	5	-1.13	15825795	10639	16.01	1506	1506	1478	1957	1055	1506	1487.53	0.70	-1442	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	439	-372.25	0.64	12	0.04	-4.00	2340.00	3815	20240404	-60.97	1330	20241210	11.95	1940	-23.25	20250320	1478	0.74	20250328	3815	-60.97	20240404	1330	11.95	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
6	20250328	121119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1500	-6	5	-0.40	13744040	9242	13.90	1506	1506	1478	1957	1055	1506	1487.13	0.70	-1306	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	442	-375.00	0.64	12	0.03	-4.00	2340.00	3815	20240404	-60.68	1330	20241210	12.78	1940	-22.68	20250320	1478	1.49	20250328	3815	-60.68	20240404	1330	12.78	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
7	20250328	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1496	-10	5	-0.66	13113117	8820	13.27	1506	1506	1478	1957	1055	1506	1486.75	0.70	-1107	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	441	-374.00	0.64	12	0.03	-4.00	2340.00	3815	20240404	-60.79	1330	20241210	12.48	1940	-22.89	20250320	1478	1.22	20250328	3815	-60.79	20240404	1330	12.48	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
8	20250328	101122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1481	-25	5	-1.66	11555740	7778	11.70	1506	1506	1478	1957	1055	1506	1485.70	0.70	-543	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	437	-370.25	0.63	12	0.03	-4.00	2340.00	3815	20240404	-61.18	1330	20241210	11.35	1940	-23.66	20250320	1478	0.20	20250328	3815	-61.18	20240404	1330	11.35	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
9	20250328	091129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1485	-21	5	-1.39	1436343	960	1.44	1506	1506	1485	1957	1055	1506	1496.19	0.70	-959	1567	1536	1508	1477	1449	1522	1463	29	451	100	900	1	1	29490202	438	-371.25	0.63	12	0.00	-4.00	2340.00	3815	20240404	-61.07	1330	20241210	11.65	1940	-23.45	20250320	1480	0.34	20250327	3815	-61.07	20240404	1330	11.65	20241210	2.31	N	271830	100	29 억	206622	N	N	N	N
10	20250327	162434	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1506	-9	5	-0.59	99433879	66472	151.04	1516	1539	1480	1969	1061	1515	1495.87	0.70	-964	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	444	-376.50	0.64	12	0.23	-4.00	2340.00	3815	20240404	-60.52	1330	20241210	13.23	1940	-22.37	20250320	1480	1.76	20250327	3815	-60.52	20240404	1330	13.23	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
11	20250327	151118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1490	-25	5	-1.65	98242714	65680	149.24	1516	1539	1480	1969	1061	1515	1495.78	0.70	-629	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	439	-372.50	0.64	12	0.22	-4.00	2340.00	3815	20240404	-60.94	1330	20241210	12.03	1940	-23.20	20250320	1480	0.68	20250327	3815	-60.94	20240404	1330	12.03	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
12	20250327	141120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1499	-16	5	-1.06	93628164	62590	142.22	1516	1539	1480	1969	1061	1515	1495.90	0.70	283	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	442	-374.75	0.64	12	0.21	-4.00	2340.00	3815	20240404	-60.71	1330	20241210	12.71	1940	-22.73	20250320	1480	1.28	20250327	3815	-60.71	20240404	1330	12.71	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
13	20250327	131114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1503	-12	5	-0.79	64657573	43127	97.99	1516	1539	1490	1969	1061	1515	1499.24	0.70	3386	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	443	-375.75	0.64	12	0.15	-4.00	2340.00	3815	20240404	-60.60	1330	20241210	13.01	1940	-22.53	20250320	1483	1.35	20250325	3815	-60.60	20240404	1330	13.01	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
14	20250327	121124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	-5	5	-0.33	43259219	28824	65.49	1516	1539	1490	1969	1061	1515	1500.81	0.70	2646	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	445	-377.50	0.65	12	0.10	-4.00	2340.00	3815	20240404	-60.42	1330	20241210	13.53	1940	-22.16	20250320	1483	1.82	20250325	3815	-60.42	20240404	1330	13.53	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
15	20250327	111119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1507	-8	5	-0.53	42863202	28561	64.90	1516	1539	1490	1969	1061	1515	1500.76	0.70	2858	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	444	-376.75	0.64	12	0.10	-4.00	2340.00	3815	20240404	-60.50	1330	20241210	13.31	1940	-22.32	20250320	1483	1.62	20250325	3815	-60.50	20240404	1330	13.31	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
16	20250327	101114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1535	20	2	1.32	3196639	2100	4.77	1516	1539	1516	1969	1061	1515	1522.21	0.70	-1637	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	453	-383.75	0.66	12	0.01	-4.00	2340.00	3815	20240404	-59.76	1330	20241210	15.41	1940	-20.88	20250320	1483	3.51	20250325	3815	-59.76	20240404	1330	15.41	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
17	20250327	091118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1532	17	2	1.12	2395508	1576	3.58	1516	1535	1516	1969	1061	1515	1519.99	0.70	-1495	1585	1550	1521	1486	1457	1567	1503	29	454	100	900	1	1	29490202	452	-383.00	0.65	12	0.01	-4.00	2340.00	3815	20240404	-59.84	1330	20241210	15.19	1940	-21.03	20250320	1483	3.30	20250325	3815	-59.84	20240404	1330	15.19	20241210	2.32	N	271830	100	29 억	206991	N	N	N	N
18	20250326	161106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1515	23	2	1.54	66806547	43959	78.77	1492	1556	1492	1939	1045	1492	1519.78	0.71	243	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	447	-378.75	0.65	12	0.15	-4.00	2340.00	3815	20240404	-60.29	1330	20241210	13.91	1940	-21.91	20250320	1483	2.16	20250325	3815	-60.29	20240404	1330	13.91	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
19	20250326	151107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1536	44	2	2.95	59492910	39169	70.19	1492	1556	1492	1939	1045	1492	1518.88	0.71	304	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	453	-384.00	0.66	12	0.13	-4.00	2340.00	3815	20240404	-59.74	1330	20241210	15.49	1940	-20.82	20250320	1483	3.57	20250325	3815	-59.74	20240404	1330	15.49	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
20	20250326	141106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	41	2	2.75	55136916	36305	65.05	1492	1556	1492	1939	1045	1492	1518.71	0.71	-1213	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	452	-383.25	0.66	12	0.12	-4.00	2340.00	3815	20240404	-59.82	1330	20241210	15.26	1940	-20.98	20250320	1483	3.37	20250325	3815	-59.82	20240404	1330	15.26	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
21	20250326	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1542	50	2	3.35	48885959	32236	57.76	1492	1556	1492	1939	1045	1492	1516.50	0.71	-1167	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	455	-385.50	0.66	12	0.11	-4.00	2340.00	3815	20240404	-59.58	1330	20241210	15.94	1940	-20.52	20250320	1483	3.98	20250325	3815	-59.58	20240404	1330	15.94	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
22	20250326	121114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1520	28	2	1.88	31053924	20661	37.02	1492	1520	1492	1939	1045	1492	1503.02	0.71	-516	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	448	-380.00	0.65	12	0.07	-4.00	2340.00	3815	20240404	-60.16	1330	20241210	14.29	1940	-21.65	20250320	1483	2.49	20250325	3815	-60.16	20240404	1330	14.29	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
23	20250326	111111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1500	8	2	0.54	25228783	16806	30.11	1492	1513	1492	1939	1045	1492	1501.18	0.71	-367	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	442	-375.00	0.64	12	0.06	-4.00	2340.00	3815	20240404	-60.68	1330	20241210	12.78	1940	-22.68	20250320	1483	1.15	20250325	3815	-60.68	20240404	1330	12.78	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
24	20250326	101110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1512	20	2	1.34	11261047	7471	13.39	1492	1513	1492	1939	1045	1492	1507.30	0.71	-301	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	446	-378.00	0.65	12	0.03	-4.00	2340.00	3815	20240404	-60.37	1330	20241210	13.68	1940	-22.06	20250320	1483	1.96	20250325	3815	-60.37	20240404	1330	13.68	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
25	20250326	091110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	18	2	1.21	1337786	894	1.60	1492	1510	1492	1939	1045	1492	1496.40	0.71	277	1528	1509	1496	1477	1464	1503	1471	29	447	100	890	1	1	29490202	445	-377.50	0.65	12	0.00	-4.00	2340.00	3815	20240404	-60.42	1330	20241210	13.53	1940	-22.16	20250320	1483	1.82	20250325	3815	-60.42	20240404	1330	13.53	20241210	2.31	N	271830	100	29 억	208189	N	N	N	N
26	20250325	161102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1492	-15	5	-1.00	83686830	55802	42.67	1495	1515	1483	1959	1055	1507	1499.71	0.69	-2071	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	440	-373.00	0.64	12	0.19	-4.00	2340.00	3815	20240404	-60.89	1330	20241210	12.18	1940	-23.09	20250320	1483	0.61	20250325	3815	-60.89	20240404	1330	12.18	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
27	20250325	151105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1506	-1	5	-0.07	80084825	53388	40.82	1495	1515	1483	1959	1055	1507	1500.05	0.69	-2470	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	444	-376.50	0.64	12	0.18	-4.00	2340.00	3815	20240404	-60.52	1330	20241210	13.23	1940	-22.37	20250320	1483	1.55	20250325	3815	-60.52	20240404	1330	13.23	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
28	20250325	141101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1500	-7	5	-0.46	75644893	50427	38.56	1495	1515	1483	1959	1055	1507	1500.09	0.69	-2245	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	442	-375.00	0.64	12	0.17	-4.00	2340.00	3815	20240404	-60.68	1330	20241210	12.78	1940	-22.68	20250320	1483	1.15	20250325	3815	-60.68	20240404	1330	12.78	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
29	20250325	131152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1511	4	2	0.27	59670255	39833	30.46	1495	1515	1483	1959	1055	1507	1498.01	0.69	-878	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	446	-377.75	0.65	12	0.14	-4.00	2340.00	3815	20240404	-60.39	1330	20241210	13.61	1940	-22.11	20250320	1483	1.89	20250325	3815	-60.39	20240404	1330	13.61	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
30	20250325	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	3	2	0.20	56052564	37438	28.63	1495	1515	1483	1959	1055	1507	1497.21	0.69	-25	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	445	-377.50	0.65	12	0.13	-4.00	2340.00	3815	20240404	-60.42	1330	20241210	13.53	1940	-22.16	20250320	1483	1.82	20250325	3815	-60.42	20240404	1330	13.53	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
31	20250325	111102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1502	-5	5	-0.33	47556348	31798	24.31	1495	1515	1483	1959	1055	1507	1495.58	0.69	1047	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	443	-375.50	0.64	12	0.11	-4.00	2340.00	3815	20240404	-60.63	1330	20241210	12.93	1940	-22.58	20250320	1483	1.28	20250325	3815	-60.63	20240404	1330	12.93	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
32	20250325	101113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1512	5	2	0.33	43723460	29254	22.37	1495	1515	1483	1959	1055	1507	1494.61	0.69	1497	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	446	-378.00	0.65	12	0.10	-4.00	2340.00	3815	20240404	-60.37	1330	20241210	13.68	1940	-22.06	20250320	1483	1.96	20250325	3815	-60.37	20240404	1330	13.68	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
33	20250325	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1512	5	2	0.33	7713506	5137	3.93	1495	1515	1495	1959	1055	1507	1501.56	0.69	462	1584	1545	1526	1487	1468	1536	1478	29	452	100	900	1	1	29490202	446	-378.00	0.65	12	0.02	-4.00	2340.00	3815	20240404	-60.37	1330	20241210	13.68	1940	-22.06	20250320	1485	1.82	20250311	3815	-60.37	20240404	1330	13.68	20241210	2.38	N	271830	100	29 억	202439	N	N	N	N
34	20250324	161059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1507	-48	5	-3.09	195917183	128800	73.52	1555	1565	1507	2020	1089	1555	1521.12	0.67	-1083	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	444	-376.75	0.64	12	0.44	-4.00	2340.00	3815	20240404	-60.50	1330	20241210	13.31	1940	-22.32	20250320	1485	1.48	20250311	3815	-60.50	20240404	1330	13.31	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
35	20250324	151106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1515	-40	5	-2.57	177363285	116493	66.50	1555	1565	1515	2020	1089	1555	1522.52	0.67	-588	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	447	-378.75	0.65	12	0.40	-4.00	2340.00	3815	20240404	-60.29	1330	20241210	13.91	1940	-21.91	20250320	1485	2.02	20250311	3815	-60.29	20240404	1330	13.91	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
36	20250324	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1522	-33	5	-2.12	116009303	76022	43.40	1555	1565	1516	2020	1089	1555	1526.00	0.67	82	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	449	-380.50	0.65	12	0.26	-4.00	2340.00	3815	20240404	-60.10	1330	20241210	14.44	1940	-21.55	20250320	1485	2.49	20250311	3815	-60.10	20240404	1330	14.44	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
37	20250324	131108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1519	-36	5	-2.32	102711127	67263	38.40	1555	1565	1518	2020	1089	1555	1527.01	0.67	3512	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	448	-379.75	0.65	12	0.23	-4.00	2340.00	3815	20240404	-60.18	1330	20241210	14.21	1940	-21.70	20250320	1485	2.29	20250311	3815	-60.18	20240404	1330	14.21	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
38	20250324	121105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1522	-33	5	-2.12	96935018	63461	36.23	1555	1565	1518	2020	1089	1555	1527.47	0.67	4236	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	449	-380.50	0.65	12	0.22	-4.00	2340.00	3815	20240404	-60.10	1330	20241210	14.44	1940	-21.55	20250320	1485	2.49	20250311	3815	-60.10	20240404	1330	14.44	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
39	20250324	111105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1529	-26	5	-1.67	85522104	55952	31.94	1555	1565	1518	2020	1089	1555	1528.49	0.67	4078	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	451	-382.25	0.65	12	0.19	-4.00	2340.00	3815	20240404	-59.92	1330	20241210	14.96	1940	-21.19	20250320	1485	2.96	20250311	3815	-59.92	20240404	1330	14.96	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
40	20250324	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1525	-30	5	-1.93	67066520	43827	25.02	1555	1565	1518	2020	1089	1555	1530.26	0.67	3800	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	450	-381.25	0.65	12	0.15	-4.00	2340.00	3815	20240404	-60.03	1330	20241210	14.66	1940	-21.39	20250320	1485	2.69	20250311	3815	-60.03	20240404	1330	14.66	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
41	20250324	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1535	-20	5	-1.29	23294477	15156	8.65	1555	1565	1527	2020	1089	1555	1536.98	0.67	2431	1705	1629	1590	1514	1475	1610	1495	29	465	100	930	1	1	29490202	453	-383.75	0.66	12	0.05	-4.00	2340.00	3815	20240404	-59.76	1330	20241210	15.41	1940	-20.88	20250320	1485	3.37	20250311	3815	-59.76	20240404	1330	15.41	20241210	2.27	N	271830	100	29 억	197024	N	N	N	N
42	20250321	161119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1555	-113	5	-6.77	278409711	175022	9.02	1666	1666	1551	2165	1168	1668	1591.16	0.63	2735	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	459	5.98	0.65	12	0.59	260.00	2383.00	3815	20240404	-59.24	1330	20241210	16.92	1940	-19.85	20250320	1485	4.71	20250311	3815	-59.24	20240404	1330	16.92	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
43	20250321	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1598	-70	5	-4.20	245332389	153768	7.92	1666	1666	1551	2165	1168	1668	1595.47	0.63	2838	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	471	6.15	0.67	12	0.52	260.00	2383.00	3815	20240404	-58.11	1330	20241210	20.15	1940	-17.63	20250320	1485	7.61	20250311	3815	-58.11	20240404	1330	20.15	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
44	20250321	141105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	-69	5	-4.14	228309767	143093	7.37	1666	1666	1551	2165	1168	1668	1595.53	0.63	2577	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	472	6.15	0.67	12	0.49	260.00	2383.00	3815	20240404	-58.09	1330	20241210	20.23	1940	-17.58	20250320	1485	7.68	20250311	3815	-58.09	20240404	1330	20.23	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
45	20250321	131106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1607	-61	5	-3.66	207406493	130046	6.70	1666	1666	1551	2165	1168	1668	1594.87	0.63	3496	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	474	6.18	0.67	12	0.44	260.00	2383.00	3815	20240404	-57.88	1330	20241210	20.83	1940	-17.16	20250320	1485	8.22	20250311	3815	-57.88	20240404	1330	20.83	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
46	20250321	121107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1596	-72	5	-4.32	201599217	126417	6.51	1666	1666	1551	2165	1168	1668	1594.72	0.63	3855	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	471	6.14	0.67	12	0.43	260.00	2383.00	3815	20240404	-58.17	1330	20241210	20.00	1940	-17.73	20250320	1485	7.47	20250311	3815	-58.17	20240404	1330	20.00	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
47	20250321	111106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	-77	5	-4.62	195854624	122808	6.33	1666	1666	1551	2165	1168	1668	1594.80	0.63	4030	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	469	6.12	0.67	12	0.42	260.00	2383.00	3815	20240404	-58.30	1330	20241210	19.62	1940	-17.99	20250320	1485	7.14	20250311	3815	-58.30	20240404	1330	19.62	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
48	20250321	101108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1614	-54	5	-3.24	155238567	97511	5.02	1666	1666	1551	2165	1168	1668	1592.01	0.63	7073	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	476	6.21	0.68	12	0.33	260.00	2383.00	3815	20240404	-57.69	1330	20241210	21.35	1940	-16.80	20250320	1485	8.69	20250311	3815	-57.69	20240404	1330	21.35	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
49	20250321	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1582	-86	5	-5.16	69692703	43430	2.24	1666	1666	1580	2165	1168	1668	1604.71	0.63	4098	2048	1858	1750	1560	1452	1804	1506	29	497	100	1000	1	1	29490202	467	6.08	0.66	12	0.15	260.00	2383.00	3815	20240404	-58.53	1330	20241210	18.95	1940	-18.45	20250320	1485	6.53	20250311	3815	-58.53	20240404	1330	18.95	20241210	2.34	N	271830	100	29 억	185366	N	N	N	N
50	20250320	161718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1668	38	2	2.33	3507674745	1933300	2136.95	1669	1940	1642	2115	1141	1630	1814.35	0.78	-43227	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	492	6.42	0.70	12	6.56	260.00	2383.00	3815	20240404	-56.28	1330	20241210	25.41	1940	-14.02	20250320	1485	12.32	20250311	3815	-56.28	20240404	1330	25.41	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
51	20250320	151102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1657	27	2	1.66	3486909812	1920822	2123.16	1669	1940	1642	2115	1141	1630	1815.32	0.78	-42213	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	489	6.37	0.70	12	6.51	260.00	2383.00	3815	20240404	-56.57	1330	20241210	24.59	1940	-14.59	20250320	1485	11.58	20250311	3815	-56.57	20240404	1330	24.59	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
52	20250320	141106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1672	42	2	2.58	3408076140	1873403	2070.75	1669	1940	1669	2115	1141	1630	1819.19	0.78	-40916	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	493	6.43	0.70	12	6.35	260.00	2383.00	3815	20240404	-56.17	1330	20241210	25.71	1940	-13.81	20250320	1485	12.59	20250311	3815	-56.17	20240404	1330	25.71	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
53	20250320	131106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1706	76	2	4.66	3323409431	1823439	2015.52	1669	1940	1669	2115	1141	1630	1822.61	0.78	-40557	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	503	6.56	0.72	12	6.18	260.00	2383.00	3815	20240404	-55.28	1330	20241210	28.27	1940	-12.06	20250320	1485	14.88	20250311	3815	-55.28	20240404	1330	28.27	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
54	20250320	121103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1710	80	2	4.91	3228030995	1767567	1953.76	1669	1940	1669	2115	1141	1630	1826.26	0.78	-34218	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	504	6.58	0.72	12	5.99	260.00	2383.00	3815	20240404	-55.18	1330	20241210	28.57	1940	-11.86	20250320	1485	15.15	20250311	3815	-55.18	20240404	1330	28.57	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
55	20250320	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1790	160	2	9.82	2895213826	1576686	1742.77	1669	1940	1669	2115	1141	1630	1836.27	0.78	-45007	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	528	6.88	0.75	12	5.35	260.00	2383.00	3815	20240404	-53.08	1330	20241210	34.59	1940	-7.73	20250320	1485	20.54	20250311	3815	-53.08	20240404	1330	34.59	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
56	20250320	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1825	195	2	11.96	2665044637	1449779	1602.50	1669	1940	1669	2115	1141	1630	1838.24	0.78	-43187	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	538	7.02	0.77	12	4.92	260.00	2383.00	3815	20240404	-52.16	1330	20241210	37.22	1940	-5.93	20250320	1485	22.90	20250311	3815	-52.16	20240404	1330	37.22	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
57	20250320	091106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1821	191	2	11.72	1301069661	711538	786.49	1669	1940	1669	2115	1141	1630	1828.53	0.78	-27347	1690	1660	1600	1570	1510	1675	1585	29	485	100	970	1	1	29490202	537	7.00	0.76	12	2.41	260.00	2383.00	3815	20240404	-52.27	1330	20241210	36.92	1940	-6.13	20250320	1485	22.63	20250311	3815	-52.27	20240404	1330	36.92	20241210	2.36	N	271830	100	29 억	228593	N	N	N	N
58	20250319	161057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1630	81	2	5.23	145434384	90241	673.89	1548	1630	1540	2010	1085	1549	1611.48	0.73	-871	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	481	6.27	0.68	12	0.31	260.00	2383.00	3815	20240404	-57.27	1330	20241210	22.56	1784	-8.63	20250116	1485	9.76	20250311	3815	-57.27	20240404	1330	22.56	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
59	20250319	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1619	70	2	4.52	107347585	66859	499.28	1548	1626	1540	2010	1085	1549	1605.58	0.73	-1050	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	477	6.23	0.68	12	0.23	260.00	2383.00	3815	20240404	-57.56	1330	20241210	21.73	1784	-9.25	20250116	1485	9.02	20250311	3815	-57.56	20240404	1330	21.73	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
60	20250319	141103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	71	2	4.58	96698442	60275	450.12	1548	1626	1540	2010	1085	1549	1604.29	0.73	-922	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	478	6.23	0.68	12	0.20	260.00	2383.00	3815	20240404	-57.54	1330	20241210	21.80	1784	-9.19	20250116	1485	9.09	20250311	3815	-57.54	20240404	1330	21.80	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
61	20250319	131100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1620	71	2	4.58	89323960	55715	416.06	1548	1625	1540	2010	1085	1549	1603.23	0.73	-762	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	478	6.23	0.68	12	0.19	260.00	2383.00	3815	20240404	-57.54	1330	20241210	21.80	1784	-9.19	20250116	1485	9.09	20250311	3815	-57.54	20240404	1330	21.80	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
62	20250319	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1611	62	2	4.00	73152490	45727	341.48	1548	1620	1540	2010	1085	1549	1599.77	0.73	-773	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	475	6.20	0.68	12	0.16	260.00	2383.00	3815	20240404	-57.77	1330	20241210	21.13	1784	-9.70	20250116	1485	8.48	20250311	3815	-57.77	20240404	1330	21.13	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
63	20250319	111100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1615	66	2	4.26	41602557	26088	194.82	1548	1615	1540	2010	1085	1549	1594.70	0.73	-69	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	476	6.21	0.68	12	0.09	260.00	2383.00	3815	20240404	-57.67	1330	20241210	21.43	1784	-9.47	20250116	1485	8.75	20250311	3815	-57.67	20240404	1330	21.43	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
64	20250319	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	26	2	1.68	7911587	5087	37.99	1548	1577	1540	2010	1085	1549	1555.26	0.73	-268	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	464	6.06	0.66	12	0.02	260.00	2383.00	3815	20240404	-58.72	1330	20241210	18.42	1784	-11.72	20250116	1485	6.06	20250311	3815	-58.72	20240404	1330	18.42	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
65	20250319	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1548	-1	5	-0.06	664897	430	3.21	1548	1548	1543	2010	1085	1549	1546.27	0.73	-112	1595	1571	1546	1522	1497	1559	1510	29	461	100	920	1	1	29490202	457	5.95	0.65	12	0.00	260.00	2383.00	3815	20240404	-59.42	1330	20241210	16.39	1784	-13.23	20250116	1485	4.24	20250311	3815	-59.42	20240404	1330	16.39	20241210	2.37	N	271830	100	29 억	215610	N	N	N	N
66	20250318	161055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-10	5	-0.64	20680782	13380	133.35	1563	1570	1521	2025	1092	1559	1544.29	0.74	-2733	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	457	5.96	0.65	12	0.05	260.00	2383.00	3815	20240404	-59.40	1330	20241210	16.47	1784	-13.17	20250116	1485	4.31	20250311	3815	-59.40	20240404	1330	16.47	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
67	20250318	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1549	-10	5	-0.64	20014657	12961	129.17	1563	1570	1521	2025	1092	1559	1544.22	0.74	-2536	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	457	5.96	0.65	12	0.04	260.00	2383.00	3815	20240404	-59.40	1330	20241210	16.47	1784	-13.17	20250116	1485	4.31	20250311	3815	-59.40	20240404	1330	16.47	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
68	20250318	141057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1548	-11	5	-0.71	18911938	12249	122.07	1563	1570	1521	2025	1092	1559	1543.96	0.74	-1926	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	457	5.95	0.65	12	0.04	260.00	2383.00	3815	20240404	-59.42	1330	20241210	16.39	1784	-13.23	20250116	1485	4.24	20250311	3815	-59.42	20240404	1330	16.39	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
69	20250318	131055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1541	-18	5	-1.15	16662729	10788	107.51	1563	1570	1521	2025	1092	1559	1544.56	0.74	-1734	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	454	5.93	0.65	12	0.04	260.00	2383.00	3815	20240404	-59.61	1330	20241210	15.86	1784	-13.62	20250116	1485	3.77	20250311	3815	-59.61	20240404	1330	15.86	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
70	20250318	121058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1550	-9	5	-0.58	15565032	10076	100.42	1563	1570	1521	2025	1092	1559	1544.76	0.74	-1608	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	457	5.96	0.65	12	0.03	260.00	2383.00	3815	20240404	-59.37	1330	20241210	16.54	1784	-13.12	20250116	1485	4.38	20250311	3815	-59.37	20240404	1330	16.54	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
71	20250318	111056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1555	-4	5	-0.26	13247979	8575	85.46	1563	1570	1521	2025	1092	1559	1544.95	0.74	-1602	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	459	5.98	0.65	12	0.03	260.00	2383.00	3815	20240404	-59.24	1330	20241210	16.92	1784	-12.84	20250116	1485	4.71	20250311	3815	-59.24	20240404	1330	16.92	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
72	20250318	101059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1551	-8	5	-0.51	11304158	7322	72.97	1563	1570	1521	2025	1092	1559	1543.86	0.74	-1284	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	457	5.97	0.65	12	0.02	260.00	2383.00	3815	20240404	-59.34	1330	20241210	16.62	1784	-13.06	20250116	1485	4.44	20250311	3815	-59.34	20240404	1330	16.62	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
73	20250318	091101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1541	-18	5	-1.15	769754	499	4.97	1563	1568	1535	2025	1092	1559	1542.59	0.74	-373	1581	1569	1558	1546	1535	1564	1541	29	466	100	930	1	1	29490202	454	5.93	0.65	12	0.00	260.00	2383.00	3815	20240404	-59.61	1330	20241210	15.86	1784	-13.62	20250116	1485	3.77	20250311	3815	-59.61	20240404	1330	15.86	20241210	2.47	N	271830	100	29 억	218343	N	N	N	N
74	20250317	161053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1559	-11	5	-0.70	15597759	10025	93.03	1570	1570	1547	2040	1099	1570	1555.47	0.74	-832	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	460	6.00	0.65	12	0.03	260.00	2383.00	3880	20240305	-59.82	1330	20241210	17.22	1784	-12.61	20250116	1485	4.98	20250311	3815	-59.13	20240404	1330	17.22	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
75	20250317	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	-8	5	-0.51	12416963	7976	74.02	1570	1570	1550	2040	1099	1570	1556.79	0.74	-739	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	461	6.01	0.66	12	0.03	260.00	2383.00	3880	20240305	-59.74	1330	20241210	17.44	1784	-12.44	20250116	1485	5.19	20250311	3815	-59.06	20240404	1330	17.44	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
76	20250317	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	-8	5	-0.51	11202560	7195	66.77	1570	1570	1550	2040	1099	1570	1556.99	0.74	-706	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	461	6.01	0.66	12	0.02	260.00	2383.00	3880	20240305	-59.74	1330	20241210	17.44	1784	-12.44	20250116	1485	5.19	20250311	3815	-59.06	20240404	1330	17.44	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
77	20250317	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1556	-14	5	-0.89	5540010	3555	32.99	1570	1570	1550	2040	1099	1570	1558.37	0.74	-492	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	459	5.98	0.65	12	0.01	260.00	2383.00	3880	20240305	-59.90	1330	20241210	16.99	1784	-12.78	20250116	1485	4.78	20250311	3815	-59.21	20240404	1330	16.99	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
78	20250317	121053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	-9	5	-0.57	3847960	2468	22.90	1570	1570	1550	2040	1099	1570	1559.14	0.74	-492	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	460	6.00	0.66	12	0.01	260.00	2383.00	3880	20240305	-59.77	1330	20241210	17.37	1784	-12.50	20250116	1485	5.12	20250311	3815	-59.08	20240404	1330	17.37	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
79	20250317	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	-9	5	-0.57	3433344	2202	20.43	1570	1570	1550	2040	1099	1570	1559.19	0.74	-482	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	460	6.00	0.66	12	0.01	260.00	2383.00	3880	20240305	-59.77	1330	20241210	17.37	1784	-12.50	20250116	1485	5.12	20250311	3815	-59.08	20240404	1330	17.37	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
80	20250317	101052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	-8	5	-0.51	2913629	1869	17.34	1570	1570	1550	2040	1099	1570	1558.92	0.74	-469	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	461	6.01	0.66	12	0.01	260.00	2383.00	3880	20240305	-59.74	1330	20241210	17.44	1784	-12.44	20250116	1485	5.19	20250311	3815	-59.06	20240404	1330	17.44	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
81	20250317	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1550	-20	5	-1.27	564792	363	3.37	1570	1570	1550	2040	1099	1570	1555.90	0.74	-222	1612	1590	1558	1536	1504	1602	1548	29	470	100	940	1	1	29490202	457	5.96	0.65	12	0.00	260.00	2383.00	3880	20240305	-60.05	1330	20241210	16.54	1784	-13.12	20250116	1485	4.38	20250311	3815	-59.37	20240404	1330	16.54	20241210	2.46	N	271830	100	29 억	219175	N	N	N	N
82	20250314	161049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	10	2	0.64	16633667	10764	92.87	1526	1580	1526	2025	1092	1560	1544.74	0.74	-361	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	463	6.04	0.66	12	0.04	260.00	2383.00	3950	20240304	-60.25	1330	20241210	18.05	1784	-12.00	20250116	1485	5.72	20250311	3815	-58.85	20240404	1330	18.05	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
83	20250314	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1567	7	2	0.45	16315176	10564	91.14	1526	1580	1526	2025	1092	1560	1544.41	0.74	-300	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	462	6.03	0.66	12	0.04	260.00	2383.00	3950	20240304	-60.33	1330	20241210	17.82	1784	-12.16	20250116	1485	5.52	20250311	3815	-58.93	20240404	1330	17.82	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
84	20250314	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	15	2	0.96	14556338	9442	81.46	1526	1580	1526	2025	1092	1560	1541.66	0.74	-255	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	464	6.06	0.66	12	0.03	260.00	2383.00	3950	20240304	-60.13	1330	20241210	18.42	1784	-11.72	20250116	1485	6.06	20250311	3815	-58.72	20240404	1330	18.42	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
85	20250314	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	14	2	0.90	13429911	8725	75.27	1526	1580	1526	2025	1092	1560	1539.24	0.74	-33	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	464	6.05	0.66	12	0.03	260.00	2383.00	3950	20240304	-60.15	1330	20241210	18.35	1784	-11.77	20250116	1485	5.99	20250311	3815	-58.74	20240404	1330	18.35	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
86	20250314	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	15	2	0.96	13288689	8635	74.50	1526	1580	1526	2025	1092	1560	1538.93	0.74	-10	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	464	6.06	0.66	12	0.03	260.00	2383.00	3950	20240304	-60.13	1330	20241210	18.42	1784	-11.72	20250116	1485	6.06	20250311	3815	-58.72	20240404	1330	18.42	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
87	20250314	111051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1571	11	2	0.71	12879411	8375	72.25	1526	1580	1526	2025	1092	1560	1537.84	0.74	198	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	463	6.04	0.66	12	0.03	260.00	2383.00	3950	20240304	-60.23	1330	20241210	18.12	1784	-11.94	20250116	1485	5.79	20250311	3815	-58.82	20240404	1330	18.12	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
88	20250314	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1559	-1	5	-0.06	10934280	7121	61.44	1526	1580	1526	2025	1092	1560	1535.50	0.74	347	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	460	6.00	0.65	12	0.02	260.00	2383.00	3950	20240304	-60.53	1330	20241210	17.22	1784	-12.61	20250116	1485	4.98	20250311	3815	-59.13	20240404	1330	17.22	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
89	20250314	091055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1543	-17	5	-1.09	8354807	5458	47.09	1526	1580	1526	2025	1092	1560	1530.75	0.74	386	1613	1586	1573	1546	1533	1580	1540	29	465	100	930	1	1	29490202	455	5.93	0.65	12	0.02	260.00	2383.00	3950	20240304	-60.94	1330	20241210	16.02	1784	-13.51	20250116	1485	3.91	20250311	3815	-59.55	20240404	1330	16.02	20241210	2.48	N	271830	100	29 억	219536	N	N	N	N
90	20250313	161043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-28	5	-1.76	18132334	11578	76.88	1575	1600	1560	2060	1112	1588	1566.18	0.70	-2241	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	460	6.00	0.65	12	0.04	260.00	2383.00	4035	20240229	-61.34	1330	20241210	17.29	1784	-12.56	20250116	1485	5.05	20250311	3815	-59.11	20240404	1330	17.29	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
91	20250313	151043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	-26	5	-1.64	14992509	9566	63.52	1575	1600	1561	2060	1112	1588	1567.27	0.70	-1316	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	461	6.01	0.66	12	0.03	260.00	2383.00	4035	20240229	-61.29	1330	20241210	17.44	1784	-12.44	20250116	1485	5.19	20250311	3815	-59.06	20240404	1330	17.44	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
92	20250313	141044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1563	-25	5	-1.57	14275175	9107	60.48	1575	1600	1561	2060	1112	1588	1567.49	0.70	-1107	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	461	6.01	0.66	12	0.03	260.00	2383.00	4035	20240229	-61.26	1330	20241210	17.52	1784	-12.39	20250116	1485	5.25	20250311	3815	-59.03	20240404	1330	17.52	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
93	20250313	131043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1574	-14	5	-0.88	11685611	7454	49.50	1575	1600	1561	2060	1112	1588	1567.70	0.70	-1069	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	464	6.05	0.66	12	0.03	260.00	2383.00	4035	20240229	-60.99	1330	20241210	18.35	1784	-11.77	20250116	1485	5.99	20250311	3815	-58.74	20240404	1330	18.35	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
94	20250313	121043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	-13	5	-0.82	8673142	5527	36.70	1575	1600	1561	2060	1112	1588	1569.23	0.70	-973	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	464	6.06	0.66	12	0.02	260.00	2383.00	4035	20240229	-60.97	1330	20241210	18.42	1784	-11.72	20250116	1485	6.06	20250311	3815	-58.72	20240404	1330	18.42	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
95	20250313	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	-7	5	-0.44	3818107	2427	16.12	1575	1600	1566	2060	1112	1588	1573.18	0.70	-746	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	466	6.08	0.66	12	0.01	260.00	2383.00	4035	20240229	-60.82	1330	20241210	18.87	1784	-11.38	20250116	1485	6.46	20250311	3815	-58.56	20240404	1330	18.87	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
96	20250313	101043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1581	-7	5	-0.44	3263774	2076	13.79	1575	1600	1566	2060	1112	1588	1572.15	0.70	-475	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	466	6.08	0.66	12	0.01	260.00	2383.00	4035	20240229	-60.82	1330	20241210	18.87	1784	-11.38	20250116	1485	6.46	20250311	3815	-58.56	20240404	1330	18.87	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
97	20250313	091046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	-4	5	-0.25	762863	483	3.21	1575	1600	1566	2060	1112	1588	1579.43	0.70	-67	1688	1637	1579	1528	1470	1663	1554	29	472	100	950	1	1	29490202	467	6.09	0.66	12	0.00	260.00	2383.00	4035	20240229	-60.74	1330	20241210	19.10	1784	-11.21	20250116	1485	6.67	20250311	3815	-58.48	20240404	1330	19.10	20241210	2.53	N	271830	100	29 억	207777	N	N	N	N
98	20250312	161037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1588	55	2	3.59	23514387	15047	35.85	1544	1630	1521	1992	1074	1533	1562.10	0.71	-2109	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	468	6.11	0.67	12	0.05	260.00	2383.00	4190	20240228	-62.10	1330	20241210	19.40	1784	-10.99	20250116	1485	6.94	20250311	3815	-58.37	20240404	1330	19.40	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
99	20250312	151038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1570	37	2	2.41	20712498	13259	31.59	1544	1630	1521	1992	1074	1533	1562.15	0.71	-2086	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	463	6.04	0.66	12	0.04	260.00	2383.00	4190	20240228	-62.53	1330	20241210	18.05	1784	-12.00	20250116	1485	5.72	20250311	3815	-58.85	20240404	1330	18.05	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
100	20250312	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1582	49	2	3.20	20358046	13033	31.05	1544	1630	1521	1992	1074	1533	1562.04	0.71	-2162	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	467	6.08	0.66	12	0.04	260.00	2383.00	4190	20240228	-62.24	1330	20241210	18.95	1784	-11.32	20250116	1485	6.53	20250311	3815	-58.53	20240404	1330	18.95	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
101	20250312	131037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1573	40	2	2.61	17409691	11150	26.57	1544	1630	1521	1992	1074	1533	1561.41	0.71	-1427	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	464	6.05	0.66	12	0.04	260.00	2383.00	4190	20240228	-62.46	1330	20241210	18.27	1784	-11.83	20250116	1485	5.93	20250311	3815	-58.77	20240404	1330	18.27	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
102	20250312	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1602	69	2	4.50	16409366	10522	25.07	1544	1630	1521	1992	1074	1533	1559.53	0.71	-958	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	472	6.16	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.77	1330	20241210	20.45	1784	-10.20	20250116	1485	7.88	20250311	3815	-58.01	20240404	1330	20.45	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
103	20250312	111032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1552	19	2	1.24	11744093	7603	18.12	1544	1579	1521	1992	1074	1533	1544.67	0.71	-452	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	458	5.97	0.65	12	0.03	260.00	2383.00	4190	20240228	-62.96	1330	20241210	16.69	1784	-13.00	20250116	1485	4.51	20250311	3815	-59.32	20240404	1330	16.69	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
104	20250312	101035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1548	15	2	0.98	9481197	6148	14.65	1544	1548	1521	1992	1074	1533	1542.16	0.71	-432	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	457	5.95	0.65	12	0.02	260.00	2383.00	4190	20240228	-63.05	1330	20241210	16.39	1784	-13.23	20250116	1485	4.24	20250311	3815	-59.42	20240404	1330	16.39	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
105	20250312	091042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1538	5	2	0.33	274003	178	0.42	1544	1544	1521	1992	1074	1533	1539.34	0.71	-94	1650	1591	1538	1479	1426	1565	1453	29	459	100	910	1	1	29490202	454	5.92	0.65	12	0.00	260.00	2383.00	4190	20240228	-63.29	1330	20241210	15.64	1784	-13.79	20250116	1485	3.57	20250311	3815	-59.69	20240404	1330	15.64	20241210	2.61	N	271830	100	29 억	209858	N	N	N	N
106	20250311	161029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	-60	5	-3.77	64238892	41955	311.98	1597	1597	1485	2070	1116	1593	1531.13	0.71	-131	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	452	5.90	0.64	12	0.14	260.00	2383.00	4190	20240228	-63.41	1330	20241210	15.26	1784	-14.07	20250116	1485	3.23	20250311	3815	-59.82	20240404	1330	15.26	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
107	20250311	151032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	-60	5	-3.77	63710287	41610	309.41	1597	1597	1485	2070	1116	1593	1531.13	0.71	-26	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	452	5.90	0.64	12	0.14	260.00	2383.00	4190	20240228	-63.41	1330	20241210	15.26	1784	-14.07	20250116	1485	3.23	20250311	3815	-59.82	20240404	1330	15.26	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
108	20250311	141035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	-60	5	-3.77	62711810	40958	304.57	1597	1597	1485	2070	1116	1593	1531.12	0.71	300	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	452	5.90	0.64	12	0.14	260.00	2383.00	4190	20240228	-63.41	1330	20241210	15.26	1784	-14.07	20250116	1485	3.23	20250311	3815	-59.82	20240404	1330	15.26	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
109	20250311	131033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	-60	5	-3.77	61332236	40058	297.87	1597	1597	1485	2070	1116	1593	1531.09	0.71	483	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	452	5.90	0.64	12	0.14	260.00	2383.00	4190	20240228	-63.41	1330	20241210	15.26	1784	-14.07	20250116	1485	3.23	20250311	3815	-59.82	20240404	1330	15.26	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
110	20250311	121030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1516	-77	5	-4.83	59848269	39087	290.65	1597	1597	1485	2070	1116	1593	1531.16	0.71	842	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	447	5.83	0.64	12	0.13	260.00	2383.00	4190	20240228	-63.82	1330	20241210	13.98	1784	-15.02	20250116	1485	2.09	20250311	3815	-60.26	20240404	1330	13.98	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
111	20250311	111031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1538	-55	5	-3.45	43260496	28159	209.39	1597	1597	1525	2070	1116	1593	1536.29	0.71	786	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	454	5.92	0.65	12	0.10	260.00	2383.00	4190	20240228	-63.29	1330	20241210	15.64	1784	-13.79	20250116	1520	1.18	20250102	3815	-59.69	20240404	1330	15.64	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
112	20250311	101032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	-40	5	-2.51	13461056	8670	64.47	1597	1597	1542	2070	1116	1593	1552.60	0.71	-194	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	458	5.97	0.65	12	0.03	260.00	2383.00	4190	20240228	-62.94	1330	20241210	16.77	1784	-12.95	20250116	1520	2.17	20250102	3815	-59.29	20240404	1330	16.77	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
113	20250311	091033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1566	-27	5	-1.69	5509773	3531	26.26	1597	1597	1553	2070	1116	1593	1560.40	0.71	-93	1655	1624	1593	1562	1531	1639	1577	29	477	100	950	1	1	29490202	462	6.02	0.66	12	0.01	260.00	2383.00	4190	20240228	-62.63	1330	20241210	17.74	1784	-12.22	20250116	1520	3.03	20250102	3815	-58.95	20240404	1330	17.74	20241210	2.72	N	271830	100	29 억	209989	N	N	N	N
114	20250310	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1593	-20	5	-1.24	21321196	13430	65.95	1570	1624	1562	2095	1130	1613	1587.28	0.72	-1130	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	470	6.13	0.67	12	0.05	260.00	2383.00	4190	20240228	-61.98	1330	20241210	19.77	1784	-10.71	20250116	1520	4.80	20250102	3815	-58.24	20240404	1330	19.77	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
115	20250310	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1596	-17	5	-1.05	20549657	12948	63.58	1570	1624	1562	2095	1130	1613	1587.09	0.72	-1102	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	471	6.14	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.91	1330	20241210	20.00	1784	-10.54	20250116	1520	5.00	20250102	3815	-58.17	20240404	1330	20.00	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
116	20250310	141028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1602	-11	5	-0.68	16400632	10337	50.76	1570	1624	1562	2095	1130	1613	1586.59	0.72	-1367	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	472	6.16	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.77	1330	20241210	20.45	1784	-10.20	20250116	1520	5.39	20250102	3815	-58.01	20240404	1330	20.45	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
117	20250310	131027	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1609	-4	5	-0.25	15961529	10063	49.41	1570	1624	1562	2095	1130	1613	1586.16	0.72	-1164	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	474	6.19	0.68	12	0.03	260.00	2383.00	4190	20240228	-61.60	1330	20241210	20.98	1784	-9.81	20250116	1520	5.86	20250102	3815	-57.82	20240404	1330	20.98	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
118	20250310	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	-13	5	-0.81	13842823	8746	42.95	1570	1624	1562	2095	1130	1613	1582.76	0.72	-848	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	472	6.15	0.67	12	0.03	260.00	2383.00	4190	20240228	-61.81	1330	20241210	20.30	1784	-10.31	20250116	1520	5.26	20250102	3815	-58.06	20240404	1330	20.30	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
119	20250310	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	-12	5	-0.74	13335665	8427	41.38	1570	1624	1562	2095	1130	1613	1582.49	0.72	-846	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	472	6.16	0.67	12	0.03	260.00	2383.00	4190	20240228	-61.79	1330	20241210	20.38	1784	-10.26	20250116	1520	5.33	20250102	3815	-58.03	20240404	1330	20.38	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
120	20250310	101025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1610	-3	5	-0.19	10967979	6944	34.10	1570	1624	1562	2095	1130	1613	1579.49	0.72	-578	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	475	6.19	0.68	12	0.02	260.00	2383.00	4190	20240228	-61.58	1330	20241210	21.05	1784	-9.75	20250116	1520	5.92	20250102	3815	-57.80	20240404	1330	21.05	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
121	20250310	091026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1587	-26	5	-1.61	7105854	4511	22.15	1570	1624	1562	2095	1130	1613	1575.23	0.72	479	1656	1634	1593	1571	1530	1645	1582	29	482	100	960	1	1	29490202	468	6.10	0.67	12	0.02	260.00	2383.00	4190	20240228	-62.12	1330	20241210	19.32	1784	-11.04	20250116	1520	4.41	20250102	3815	-58.40	20240404	1330	19.32	20241210	2.73	N	271830	100	29 억	211119	N	N	N	N
122	20250307	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	14	2	0.88	32363818	20358	117.34	1552	1615	1552	2075	1120	1599	1589.73	0.72	-1406	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	476	6.20	0.68	12	0.07	260.00	2383.00	4190	20240228	-61.50	1330	20241210	21.28	1784	-9.59	20250116	1520	6.12	20250102	3815	-57.72	20240404	1330	21.28	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
123	20250307	151026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1604	5	2	0.31	30949215	19477	112.26	1552	1615	1552	2075	1120	1599	1589.01	0.72	-1065	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	473	6.17	0.67	12	0.07	260.00	2383.00	4190	20240228	-61.72	1330	20241210	20.60	1784	-10.09	20250116	1520	5.53	20250102	3815	-57.96	20240404	1330	20.60	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
124	20250307	141023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	6	2	0.38	20248118	12801	73.78	1552	1615	1552	2075	1120	1599	1581.76	0.72	-511	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	473	6.17	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.69	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	3815	-57.93	20240404	1330	20.68	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
125	20250307	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1603	4	2	0.25	18350335	11618	66.96	1552	1615	1552	2075	1120	1599	1579.47	0.72	173	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	473	6.17	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.74	1330	20241210	20.53	1784	-10.15	20250116	1520	5.46	20250102	3815	-57.98	20240404	1330	20.53	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
126	20250307	121024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1595	-4	5	-0.25	16890423	10703	61.69	1552	1615	1552	2075	1120	1599	1578.10	0.72	225	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	470	6.13	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.93	1330	20241210	19.92	1784	-10.59	20250116	1520	4.93	20250102	3815	-58.19	20240404	1330	19.92	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
127	20250307	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1579	-20	5	-1.25	10194027	6478	37.34	1552	1615	1552	2075	1120	1599	1573.64	0.72	1047	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	466	6.07	0.66	12	0.02	260.00	2383.00	4190	20240228	-62.32	1330	20241210	18.72	1784	-11.49	20250116	1520	3.88	20250102	3815	-58.61	20240404	1330	18.72	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
128	20250307	101020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1586	-13	5	-0.81	9410260	5982	34.48	1552	1615	1552	2075	1120	1599	1573.10	0.72	1149	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	468	6.10	0.67	12	0.02	260.00	2383.00	4190	20240228	-62.15	1330	20241210	19.25	1784	-11.10	20250116	1520	4.34	20250102	3815	-58.43	20240404	1330	19.25	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
129	20250307	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1582	-17	5	-1.06	5087404	3248	18.72	1552	1615	1552	2075	1120	1599	1566.32	0.72	1039	1666	1632	1606	1572	1546	1619	1559	29	476	100	950	1	1	29490202	467	6.08	0.66	12	0.01	260.00	2383.00	4190	20240228	-62.24	1330	20241210	18.95	1784	-11.32	20250116	1520	4.08	20250102	3815	-58.53	20240404	1330	18.95	20241210	2.74	N	271830	100	29 억	212325	N	N	N	N
130	20250306	161017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1599	-6	5	-0.37	27965445	17345	90.73	1631	1640	1580	2085	1124	1605	1612.33	0.74	-5261	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	472	6.15	0.67	12	0.06	260.00	2383.00	4190	20240228	-61.84	1330	20241210	20.23	1784	-10.37	20250116	1520	5.20	20250102	3815	-58.09	20240404	1330	20.23	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
131	20250306	151017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1598	-7	5	-0.44	26322212	16317	85.35	1631	1640	1580	2085	1124	1605	1613.18	0.74	-4873	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	471	6.15	0.67	12	0.06	260.00	2383.00	4190	20240228	-61.86	1330	20241210	20.15	1784	-10.43	20250116	1520	5.13	20250102	3815	-58.11	20240404	1330	20.15	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
132	20250306	141016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1604	-1	5	-0.06	22207119	13737	71.86	1631	1640	1580	2085	1124	1605	1616.59	0.74	-4404	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	473	6.17	0.67	12	0.05	260.00	2383.00	4190	20240228	-61.72	1330	20241210	20.60	1784	-10.09	20250116	1520	5.53	20250102	3815	-57.96	20240404	1330	20.60	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
133	20250306	131017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	0	3	0.00	21337704	13196	69.03	1631	1640	1580	2085	1124	1605	1616.98	0.74	-3869	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	473	6.17	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.69	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	3815	-57.93	20240404	1330	20.68	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
134	20250306	121016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1609	4	2	0.25	20752103	12832	67.12	1631	1640	1580	2085	1124	1605	1617.22	0.74	-3508	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	474	6.19	0.68	12	0.04	260.00	2383.00	4190	20240228	-61.60	1330	20241210	20.98	1784	-9.81	20250116	1520	5.86	20250102	3815	-57.82	20240404	1330	20.98	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
135	20250306	111013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1618	13	2	0.81	13995307	8653	45.26	1631	1640	1580	2085	1124	1605	1617.39	0.74	-2496	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	477	6.22	0.68	12	0.03	260.00	2383.00	4190	20240228	-61.38	1330	20241210	21.65	1784	-9.30	20250116	1520	6.45	20250102	3815	-57.59	20240404	1330	21.65	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
136	20250306	101015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	11	2	0.69	10456431	6463	33.81	1631	1640	1580	2085	1124	1605	1617.89	0.74	-414	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	477	6.22	0.68	12	0.02	260.00	2383.00	4190	20240228	-61.43	1330	20241210	21.50	1784	-9.42	20250116	1520	6.32	20250102	3815	-57.64	20240404	1330	21.50	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
137	20250306	091019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1629	24	2	1.50	4056273	2487	13.01	1631	1640	1606	2085	1124	1605	1630.99	0.74	3	1629	1616	1603	1590	1577	1623	1597	29	480	100	960	1	1	29490202	480	6.27	0.68	12	0.01	260.00	2383.00	4190	20240228	-61.12	1330	20241210	22.48	1784	-8.69	20250116	1520	7.17	20250102	3815	-57.30	20240404	1330	22.48	20241210	2.75	N	271830	100	29 억	217586	N	N	N	N
138	20250305	161005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	2	2	0.12	30608738	19115	126.59	1590	1616	1590	2080	1123	1603	1601.29	0.74	-655	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	473	6.17	0.67	12	0.06	260.00	2383.00	4190	20240228	-61.69	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	3880	-58.63	20240305	1330	20.68	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
139	20250305	151009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	-3	5	-0.19	26389652	16478	109.13	1590	1616	1590	2080	1123	1603	1601.51	0.74	-156	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	472	6.15	0.67	12	0.06	260.00	2383.00	4190	20240228	-61.81	1330	20241210	20.30	1784	-10.31	20250116	1520	5.26	20250102	3880	-58.76	20240305	1330	20.30	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
140	20250305	141008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	2	2	0.12	25778386	16096	106.60	1590	1616	1590	2080	1123	1603	1601.54	0.74	-106	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	473	6.17	0.67	12	0.05	260.00	2383.00	4190	20240228	-61.69	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	3880	-58.63	20240305	1330	20.68	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
141	20250305	131004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1609	6	2	0.37	17962437	11197	74.15	1590	1616	1590	2080	1123	1603	1604.22	0.74	-243	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	474	6.19	0.68	12	0.04	260.00	2383.00	4190	20240228	-61.60	1330	20241210	20.98	1784	-9.81	20250116	1520	5.86	20250102	3880	-58.53	20240305	1330	20.98	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
142	20250305	121007	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	10	2	0.62	10419688	6476	42.89	1590	1616	1590	2080	1123	1603	1608.97	0.74	-136	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	476	6.20	0.68	12	0.02	260.00	2383.00	4190	20240228	-61.50	1330	20241210	21.28	1784	-9.59	20250116	1520	6.12	20250102	3880	-58.43	20240305	1330	21.28	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
143	20250305	111001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1613	10	2	0.62	10364862	6442	42.66	1590	1616	1590	2080	1123	1603	1608.95	0.74	-103	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	476	6.20	0.68	12	0.02	260.00	2383.00	4190	20240228	-61.50	1330	20241210	21.28	1784	-9.59	20250116	1520	6.12	20250102	3880	-58.43	20240305	1330	21.28	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
144	20250305	101005	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1614	11	2	0.69	8689146	5399	35.75	1590	1616	1590	2080	1123	1603	1609.40	0.74	-71	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	476	6.21	0.68	12	0.02	260.00	2383.00	4190	20240228	-61.48	1330	20241210	21.35	1784	-9.53	20250116	1520	6.18	20250102	3880	-58.40	20240305	1330	21.35	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
145	20250305	091004	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1616	13	2	0.81	2968806	1851	12.26	1590	1616	1590	2080	1123	1603	1603.89	0.74	98	1646	1624	1603	1581	1560	1614	1571	29	477	100	960	1	1	29490202	477	6.22	0.68	12	0.01	260.00	2383.00	4190	20240228	-61.43	1330	20241210	21.50	1784	-9.42	20250116	1520	6.32	20250102	3880	-58.35	20240305	1330	21.50	20241210	2.79	N	271830	100	29 억	218241	N	N	N	N
146	20250304	160955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1603	-22	5	-1.35	24040851	15100	50.85	1625	1625	1582	2110	1138	1625	1592.11	0.75	-2622	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	473	6.17	0.67	12	0.05	260.00	2383.00	4190	20240228	-61.74	1330	20241210	20.53	1784	-10.15	20250116	1520	5.46	20250102	3950	-59.42	20240304	1330	20.53	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
147	20250304	150951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1621	-4	5	-0.25	23869009	14993	50.49	1625	1625	1582	2110	1138	1625	1592.01	0.75	-2515	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	478	6.23	0.68	12	0.05	260.00	2383.00	4190	20240228	-61.31	1330	20241210	21.88	1784	-9.14	20250116	1520	6.64	20250102	3950	-58.96	20240304	1330	21.88	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
148	20250304	140955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	-20	5	-1.23	19287031	12123	40.83	1625	1625	1582	2110	1138	1625	1590.95	0.75	-2391	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	473	6.17	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.69	1330	20241210	20.68	1784	-10.03	20250116	1520	5.59	20250102	3950	-59.37	20240304	1330	20.68	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
149	20250304	130952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1597	-28	5	-1.72	19150965	12038	40.54	1625	1625	1582	2110	1138	1625	1590.88	0.75	-2325	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	471	6.14	0.67	12	0.04	260.00	2383.00	4190	20240228	-61.89	1330	20241210	20.08	1784	-10.48	20250116	1520	5.07	20250102	3950	-59.57	20240304	1330	20.08	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
150	20250304	120950	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1586	-39	5	-2.40	15824627	9952	33.51	1625	1625	1582	2110	1138	1625	1590.10	0.75	-2149	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	468	6.10	0.67	12	0.03	260.00	2383.00	4190	20240228	-62.15	1330	20241210	19.25	1784	-11.10	20250116	1520	4.34	20250102	3950	-59.85	20240304	1330	19.25	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
151	20250304	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	-41	5	-2.52	13628107	8565	28.84	1625	1625	1583	2110	1138	1625	1591.14	0.75	-2149	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	467	6.09	0.66	12	0.03	260.00	2383.00	4190	20240228	-62.20	1330	20241210	19.10	1784	-11.21	20250116	1520	4.21	20250102	3950	-59.90	20240304	1330	19.10	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
152	20250304	100948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1584	-41	5	-2.52	10599840	6653	22.40	1625	1625	1583	2110	1138	1625	1593.24	0.75	-1943	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	467	6.09	0.66	12	0.02	260.00	2383.00	4190	20240228	-62.20	1330	20241210	19.10	1784	-11.21	20250116	1520	4.21	20250102	3950	-59.90	20240304	1330	19.10	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N
153	20250304	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1592	-33	5	-2.03	3696082	2303	7.76	1625	1625	1592	2110	1138	1625	1604.90	0.75	-1252	1702	1663	1644	1605	1586	1654	1596	29	485	100	970	1	1	29490202	469	6.12	0.67	12	0.01	260.00	2383.00	4190	20240228	-62.00	1330	20241210	19.70	1784	-10.76	20250116	1520	4.74	20250102	3950	-59.70	20240304	1330	19.70	20241210	2.80	N	271830	100	29 억	220863	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History