KissMeData/306620/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-130	5	-5.19	3917666389	1567553	65.05	2420	2640	2370	3255	1755	2505	2499.30	0.55	-39088	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1032	-19.47	2.26	12	3.61	-122.00	1050.00	3460	20250106	-31.36	1672	20240909	42.05	3460	-31.36	20250106	2290	3.71	20250327	3460	-31.36	20250106	1672	42.05	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
3	20250328	151154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-125	5	-4.99	3817101339	1525251	63.29	2420	2640	2380	3255	1755	2505	2502.61	0.55	-40446	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1034	-19.51	2.27	12	3.51	-122.00	1050.00	3460	20250106	-31.21	1672	20240909	42.34	3460	-31.21	20250106	2290	3.93	20250327	3460	-31.21	20250106	1672	42.34	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
4	20250328	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-90	5	-3.59	3637281454	1450438	60.19	2420	2640	2380	3255	1755	2505	2507.71	0.55	-44010	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1050	-19.80	2.30	12	3.34	-122.00	1050.00	3460	20250106	-30.20	1672	20240909	44.44	3460	-30.20	20250106	2290	5.46	20250327	3460	-30.20	20250106	1672	44.44	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
5	20250328	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-65	5	-2.59	3456245169	1375721	57.09	2420	2640	2380	3255	1755	2505	2512.32	0.55	-37243	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1061	-20.00	2.32	12	3.17	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2290	6.55	20250327	3460	-29.48	20250106	1672	45.93	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
6	20250328	121152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-45	5	-1.80	3318174519	1319160	54.74	2420	2640	2380	3255	1755	2505	2515.37	0.55	-33196	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1069	-20.16	2.34	12	3.04	-122.00	1050.00	3460	20250106	-28.90	1672	20240909	47.13	3460	-28.90	20250106	2290	7.42	20250327	3460	-28.90	20250106	1672	47.13	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
7	20250328	111148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-70	5	-2.79	3158245962	1254039	52.04	2420	2640	2380	3255	1755	2505	2518.46	0.55	-22410	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1058	-19.96	2.32	12	2.89	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2290	6.33	20250327	3460	-29.62	20250106	1672	45.63	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
8	20250328	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	0	3	0.00	2511371520	994273	41.26	2420	2640	2380	3255	1755	2505	2525.84	0.55	-49135	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1089	-20.53	2.39	12	2.29	-122.00	1050.00	3460	20250106	-27.60	1672	20240909	49.82	3460	-27.60	20250106	2290	9.39	20250327	3460	-27.60	20250106	1672	49.82	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
9	20250328	091204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-110	5	-4.39	308093737	128028	5.31	2420	2440	2385	3255	1755	2505	2406.45	0.55	-4143	2768	2636	2463	2331	2158	2702	2397	43	750	100	1800	5	1	43463871	1041	-19.63	2.28	12	0.29	-122.00	1050.00	3460	20250106	-30.78	1672	20240909	43.24	3460	-30.78	20250106	2290	4.59	20250327	3460	-30.78	20250106	1672	43.24	20240909	1.39	N	306620	100	43 억	238669	N	N	N	N
10	20250327	162508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	165	2	7.05	5916840657	2383386	1765.60	2310	2595	2290	3040	1640	2340	2482.68	0.47	35186	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1089	-20.53	2.39	12	5.48	-122.00	1050.00	3460	20250106	-27.60	1672	20240909	49.82	3460	-27.60	20250106	2290	9.39	20250327	3460	-27.60	20250106	1672	49.82	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
11	20250327	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	110	2	4.70	5542025567	2232349	1653.71	2310	2595	2290	3040	1640	2340	2482.60	0.47	53842	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1065	-20.08	2.33	12	5.14	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2290	6.99	20250327	3460	-29.19	20250106	1672	46.53	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
12	20250327	141154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	70	2	2.99	5299040647	2131768	1579.20	2310	2595	2290	3040	1640	2340	2485.75	0.47	48616	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1047	-19.75	2.30	12	4.90	-122.00	1050.00	3460	20250106	-30.35	1672	20240909	44.14	3460	-30.35	20250106	2290	5.24	20250327	3460	-30.35	20250106	1672	44.14	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
13	20250327	131148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	105	2	4.49	4995757150	2005808	1485.89	2310	2595	2290	3040	1640	2340	2490.65	0.47	28695	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1063	-20.04	2.33	12	4.61	-122.00	1050.00	3460	20250106	-29.34	1672	20240909	46.23	3460	-29.34	20250106	2290	6.77	20250327	3460	-29.34	20250106	1672	46.23	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
14	20250327	121159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	105	2	4.49	4735538454	1899317	1407.01	2310	2595	2290	3040	1640	2340	2493.28	0.47	33440	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1063	-20.04	2.33	12	4.37	-122.00	1050.00	3460	20250106	-29.34	1672	20240909	46.23	3460	-29.34	20250106	2290	6.77	20250327	3460	-29.34	20250106	1672	46.23	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
15	20250327	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	100	2	4.27	4303667513	1721240	1275.09	2310	2595	2290	3040	1640	2340	2500.33	0.47	28164	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1061	-20.00	2.32	12	3.96	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2290	6.55	20250327	3460	-29.48	20250106	1672	45.93	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
16	20250327	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	125	2	5.34	1202707541	490279	363.20	2310	2535	2290	3040	1640	2340	2453.11	0.47	-2601	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1071	-20.20	2.35	12	1.13	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2290	7.64	20250327	3460	-28.76	20250106	1672	47.43	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
17	20250327	091152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	95	2	4.06	271460920	113206	83.86	2310	2500	2290	3040	1640	2340	2397.94	0.47	-11548	2386	2362	2341	2317	2296	2375	2330	43	700	100	1680	5	1	43463871	1058	-19.96	2.32	12	0.26	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2290	6.33	20250327	3460	-29.62	20250106	1672	45.63	20240909	1.43	N	306620	100	43 억	203685	N	N	N	N
18	20250326	161140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	5	2	0.21	308847374	131673	80.33	2320	2365	2320	3035	1635	2335	2345.57	0.42	13013	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1017	-19.18	2.23	12	0.30	-122.00	1050.00	3460	20250106	-32.37	1672	20240909	39.95	3460	-32.37	20250106	2310	1.30	20250325	3460	-32.37	20250106	1672	39.95	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
19	20250326	151140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	5	2	0.21	288258929	122905	74.98	2320	2365	2320	3035	1635	2335	2345.38	0.42	13310	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1017	-19.18	2.23	12	0.28	-122.00	1050.00	3460	20250106	-32.37	1672	20240909	39.95	3460	-32.37	20250106	2310	1.30	20250325	3460	-32.37	20250106	1672	39.95	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
20	20250326	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	25	2	1.07	258247154	110120	67.18	2320	2365	2320	3035	1635	2335	2345.14	0.42	12242	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1026	-19.34	2.25	12	0.25	-122.00	1050.00	3460	20250106	-31.79	1672	20240909	41.15	3460	-31.79	20250106	2310	2.16	20250325	3460	-31.79	20250106	1672	41.15	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
21	20250326	131143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	204747089	87326	53.27	2320	2365	2320	3035	1635	2335	2344.63	0.42	10696	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1024	-19.30	2.24	12	0.20	-122.00	1050.00	3460	20250106	-31.94	1672	20240909	40.85	3460	-31.94	20250106	2310	1.95	20250325	3460	-31.94	20250106	1672	40.85	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
22	20250326	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	20	2	0.86	177406240	75688	46.17	2320	2365	2320	3035	1635	2335	2343.92	0.42	8874	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1024	-19.30	2.24	12	0.17	-122.00	1050.00	3460	20250106	-31.94	1672	20240909	40.85	3460	-31.94	20250106	2310	1.95	20250325	3460	-31.94	20250106	1672	40.85	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
23	20250326	111144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	30	2	1.28	158822535	67805	41.37	2320	2365	2320	3035	1635	2335	2342.34	0.42	9019	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1028	-19.39	2.25	12	0.16	-122.00	1050.00	3460	20250106	-31.65	1672	20240909	41.45	3460	-31.65	20250106	2310	2.38	20250325	3460	-31.65	20250106	1672	41.45	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
24	20250326	101143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	25	2	1.07	122753345	52505	32.03	2320	2360	2320	3035	1635	2335	2337.94	0.42	5517	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1026	-19.34	2.25	12	0.12	-122.00	1050.00	3460	20250106	-31.79	1672	20240909	41.15	3460	-31.79	20250106	2310	2.16	20250325	3460	-31.79	20250106	1672	41.15	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
25	20250326	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2340	5	2	0.21	10178545	4352	2.66	2320	2345	2320	3035	1635	2335	2338.82	0.42	3061	2425	2380	2345	2300	2265	2362	2282	43	700	100	1680	5	1	43463871	1017	-19.18	2.23	12	0.01	-122.00	1050.00	3460	20250106	-32.37	1672	20240909	39.95	3460	-32.37	20250106	2310	1.30	20250325	3460	-32.37	20250106	1672	39.95	20240909	1.45	N	306620	100	43 억	180672	N	N	N	N
26	20250325	161134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	-25	5	-1.06	373071185	159290	108.03	2380	2390	2310	3065	1655	2360	2342.09	0.47	-30884	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1015	-19.14	2.22	12	0.37	-122.00	1050.00	3460	20250106	-32.51	1672	20240909	39.65	3460	-32.51	20250106	2310	1.08	20250325	3460	-32.51	20250106	1672	39.65	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
27	20250325	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-30	5	-1.27	366797970	156598	106.21	2380	2390	2310	3065	1655	2360	2342.29	0.47	-30425	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1013	-19.10	2.22	12	0.36	-122.00	1050.00	3460	20250106	-32.66	1672	20240909	39.35	3460	-32.66	20250106	2310	0.87	20250325	3460	-32.66	20250106	1672	39.35	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
28	20250325	141134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2325	-35	5	-1.48	323471365	137928	93.55	2380	2390	2310	3065	1655	2360	2345.22	0.47	-30174	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1011	-19.06	2.21	12	0.32	-122.00	1050.00	3460	20250106	-32.80	1672	20240909	39.06	3460	-32.80	20250106	2310	0.65	20250325	3460	-32.80	20250106	1672	39.06	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
29	20250325	131225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2330	-30	5	-1.27	256131280	108929	73.88	2380	2390	2325	3065	1655	2360	2351.36	0.47	-24106	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1013	-19.10	2.22	12	0.25	-122.00	1050.00	3460	20250106	-32.66	1672	20240909	39.35	3460	-32.66	20250106	2325	0.22	20250325	3460	-32.66	20250106	1672	39.35	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
30	20250325	121135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2335	-25	5	-1.06	226892180	96374	65.36	2380	2390	2325	3065	1655	2360	2354.29	0.47	-24168	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1015	-19.14	2.22	12	0.22	-122.00	1050.00	3460	20250106	-32.51	1672	20240909	39.65	3460	-32.51	20250106	2325	0.43	20250325	3460	-32.51	20250106	1672	39.65	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
31	20250325	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-5	5	-0.21	170103075	72031	48.85	2380	2390	2340	3065	1655	2360	2361.53	0.47	-19070	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1024	-19.30	2.24	12	0.17	-122.00	1050.00	3460	20250106	-31.94	1672	20240909	40.85	3460	-31.94	20250106	2325	1.29	20250321	3460	-31.94	20250106	1672	40.85	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
32	20250325	101146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	5	2	0.21	99669210	42085	28.54	2380	2390	2360	3065	1655	2360	2368.28	0.47	-9988	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1028	-19.39	2.25	12	0.10	-122.00	1050.00	3460	20250106	-31.65	1672	20240909	41.45	3460	-31.65	20250106	2325	1.72	20250321	3460	-31.65	20250106	1672	41.45	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
33	20250325	091145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	30	2	1.27	25353005	10694	7.25	2380	2390	2360	3065	1655	2360	2370.77	0.47	223	2473	2416	2388	2331	2303	2402	2317	43	705	100	1690	5	1	43463871	1039	-19.59	2.28	12	0.02	-122.00	1050.00	3460	20250106	-30.92	1672	20240909	42.94	3460	-30.92	20250106	2325	2.80	20250321	3460	-30.92	20250106	1672	42.94	20240909	1.46	N	306620	100	43 억	203558	N	N	N	N
34	20250324	161132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-25	5	-1.05	345906805	144912	59.30	2390	2445	2360	3100	1670	2385	2387.16	0.48	-10687	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1026	-19.34	2.25	12	0.33	-122.00	1050.00	3460	20250106	-31.79	1672	20240909	41.15	3460	-31.79	20250106	2325	1.51	20250321	3460	-31.79	20250106	1672	41.15	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
35	20250324	151139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-20	5	-0.84	316204575	132337	54.15	2390	2445	2365	3100	1670	2385	2389.39	0.48	-9924	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1028	-19.39	2.25	12	0.30	-122.00	1050.00	3460	20250106	-31.65	1672	20240909	41.45	3460	-31.65	20250106	2325	1.72	20250321	3460	-31.65	20250106	1672	41.45	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
36	20250324	141141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-15	5	-0.63	251385110	105023	42.97	2390	2445	2365	3100	1670	2385	2393.62	0.48	-6687	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1030	-19.43	2.26	12	0.24	-122.00	1050.00	3460	20250106	-31.50	1672	20240909	41.75	3460	-31.50	20250106	2325	1.94	20250321	3460	-31.50	20250106	1672	41.75	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
37	20250324	131141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	5	2	0.21	210225040	87735	35.90	2390	2445	2365	3100	1670	2385	2396.14	0.48	-4569	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1039	-19.59	2.28	12	0.20	-122.00	1050.00	3460	20250106	-30.92	1672	20240909	42.94	3460	-30.92	20250106	2325	2.80	20250321	3460	-30.92	20250106	1672	42.94	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
38	20250324	121139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	20	2	0.84	186120005	77647	31.77	2390	2445	2365	3100	1670	2385	2397.00	0.48	-3074	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1045	-19.71	2.29	12	0.18	-122.00	1050.00	3460	20250106	-30.49	1672	20240909	43.84	3460	-30.49	20250106	2325	3.44	20250321	3460	-30.49	20250106	1672	43.84	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
39	20250324	111138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	25	2	1.05	151994945	63418	25.95	2390	2445	2365	3100	1670	2385	2396.72	0.48	-3321	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1047	-19.75	2.30	12	0.15	-122.00	1050.00	3460	20250106	-30.35	1672	20240909	44.14	3460	-30.35	20250106	2325	3.66	20250321	3460	-30.35	20250106	1672	44.14	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
40	20250324	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	35	2	1.47	126183500	52700	21.56	2390	2445	2365	3100	1670	2385	2394.37	0.48	207	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1052	-19.84	2.30	12	0.12	-122.00	1050.00	3460	20250106	-30.06	1672	20240909	44.74	3460	-30.06	20250106	2325	4.09	20250321	3460	-30.06	20250106	1672	44.74	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
41	20250324	091137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-5	5	-0.21	61987335	25969	10.63	2390	2445	2365	3100	1670	2385	2386.97	0.48	2086	2485	2435	2380	2330	2275	2407	2302	43	715	100	1710	5	1	43463871	1034	-19.51	2.27	12	0.06	-122.00	1050.00	3460	20250106	-31.21	1672	20240909	42.34	3460	-31.21	20250106	2325	2.37	20250321	3460	-31.21	20250106	1672	42.34	20240909	1.39	N	306620	100	43 억	209315	N	N	N	N
42	20250321	161152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-10	5	-0.42	579947888	242607	71.12	2395	2430	2325	3110	1680	2395	2390.43	0.44	10026	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1037	-19.55	2.27	12	0.56	-122.00	1050.00	3460	20250106	-31.07	1672	20240909	42.64	3460	-31.07	20250106	2325	2.58	20250321	3460	-31.07	20250106	1672	42.64	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
43	20250321	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	0	3	0.00	540570383	226143	66.29	2395	2430	2325	3110	1680	2395	2390.39	0.44	4984	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1041	-19.63	2.28	12	0.52	-122.00	1050.00	3460	20250106	-30.78	1672	20240909	43.24	3460	-30.78	20250106	2325	3.01	20250321	3460	-30.78	20250106	1672	43.24	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
44	20250321	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	15	2	0.63	481392048	201482	59.06	2395	2430	2325	3110	1680	2395	2389.25	0.44	3076	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1047	-19.75	2.30	12	0.46	-122.00	1050.00	3460	20250106	-30.35	1672	20240909	44.14	3460	-30.35	20250106	2325	3.66	20250321	3460	-30.35	20250106	1672	44.14	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
45	20250321	131140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	30	2	1.25	399570084	167584	49.13	2395	2430	2325	3110	1680	2395	2384.29	0.44	1735	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1054	-19.88	2.31	12	0.39	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2325	4.30	20250321	3460	-29.91	20250106	1672	45.04	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
46	20250321	121140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	25	2	1.04	329907509	138797	40.69	2395	2425	2325	3110	1680	2395	2376.89	0.44	10695	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1052	-19.84	2.30	12	0.32	-122.00	1050.00	3460	20250106	-30.06	1672	20240909	44.74	3460	-30.06	20250106	2325	4.09	20250321	3460	-30.06	20250106	1672	44.74	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
47	20250321	111139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	5	2	0.21	302991434	127618	37.41	2395	2410	2325	3110	1680	2395	2374.18	0.44	9957	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1043	-19.67	2.29	12	0.29	-122.00	1050.00	3460	20250106	-30.64	1672	20240909	43.54	3460	-30.64	20250106	2325	3.23	20250321	3460	-30.64	20250106	1672	43.54	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
48	20250321	101141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-30	5	-1.25	234187389	98787	28.96	2395	2410	2325	3110	1680	2395	2370.59	0.44	2420	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1028	-19.39	2.25	12	0.23	-122.00	1050.00	3460	20250106	-31.65	1672	20240909	41.45	3460	-31.65	20250106	2325	1.72	20250321	3460	-31.65	20250106	1672	41.45	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
49	20250321	091146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	-20	5	-0.84	30296105	12712	3.73	2395	2395	2370	3110	1680	2395	2383.12	0.44	1908	2588	2491	2443	2346	2298	2467	2322	43	715	100	1720	5	1	43463871	1032	-19.47	2.26	12	0.03	-122.00	1050.00	3460	20250106	-31.36	1672	20240909	42.05	3460	-31.36	20250106	2370	0.21	20250321	3460	-31.36	20250106	1672	42.05	20240909	1.53	N	306620	100	43 억	189378	N	N	N	N
50	20250320	161751	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-120	5	-4.77	824935478	336725	75.09	2520	2540	2395	3265	1765	2515	2449.90	0.45	-28233	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1041	-19.63	2.28	12	0.77	-122.00	1050.00	3460	20250106	-30.78	1672	20240909	43.24	3460	-30.78	20250106	2370	1.05	20250311	3460	-30.78	20250106	1672	43.24	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
51	20250320	151136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-115	5	-4.57	787291578	321014	71.58	2520	2540	2395	3265	1765	2515	2452.51	0.45	-23435	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1043	-19.67	2.29	12	0.74	-122.00	1050.00	3460	20250106	-30.64	1672	20240909	43.54	3460	-30.64	20250106	2370	1.27	20250311	3460	-30.64	20250106	1672	43.54	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
52	20250320	141139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2420	-95	5	-3.78	650896458	264378	58.95	2520	2540	2400	3265	1765	2515	2461.99	0.45	-17085	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1052	-19.84	2.30	12	0.61	-122.00	1050.00	3460	20250106	-30.06	1672	20240909	44.74	3460	-30.06	20250106	2370	2.11	20250311	3460	-30.06	20250106	1672	44.74	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
53	20250320	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-70	5	-2.78	462425031	186383	41.56	2520	2540	2445	3265	1765	2515	2481.05	0.45	-26673	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1063	-20.04	2.33	12	0.43	-122.00	1050.00	3460	20250106	-29.34	1672	20240909	46.23	3460	-29.34	20250106	2370	3.16	20250311	3460	-29.34	20250106	1672	46.23	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
54	20250320	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-35	5	-1.39	370823100	149200	33.27	2520	2540	2450	3265	1765	2515	2485.41	0.45	-16815	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1078	-20.33	2.36	12	0.34	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
55	20250320	111137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-35	5	-1.39	328617210	132086	29.45	2520	2540	2450	3265	1765	2515	2487.90	0.45	-13562	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1078	-20.33	2.36	12	0.30	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
56	20250320	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-35	5	-1.39	249124040	99888	22.27	2520	2540	2470	3265	1765	2515	2494.03	0.45	-9435	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1078	-20.33	2.36	12	0.23	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
57	20250320	091139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2500	-15	5	-0.60	104594520	41701	9.30	2520	2540	2490	3265	1765	2515	2508.20	0.45	2461	2611	2562	2471	2422	2331	2587	2447	43	750	100	1810	5	1	43463871	1087	-20.49	2.38	12	0.10	-122.00	1050.00	3460	20250106	-27.75	1672	20240909	49.52	3460	-27.75	20250106	2370	5.49	20250311	3460	-27.75	20250106	1672	49.52	20240909	1.57	N	306620	100	43 억	195787	N	N	N	N
58	20250319	161130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	55	2	2.24	1078679989	441291	263.44	2445	2520	2380	3195	1725	2460	2443.80	0.31	23871	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1093	-20.61	2.40	12	1.02	-122.00	1050.00	3460	20250106	-27.31	1672	20240909	50.42	3460	-27.31	20250106	2370	6.12	20250311	3460	-27.31	20250106	1672	50.42	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
59	20250319	151133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-30	5	-1.22	717485099	296635	177.08	2445	2480	2380	3195	1725	2460	2418.75	0.31	1961	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1056	-19.92	2.31	12	0.68	-122.00	1050.00	3460	20250106	-29.77	1672	20240909	45.33	3460	-29.77	20250106	2370	2.53	20250311	3460	-29.77	20250106	1672	45.33	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
60	20250319	141136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-55	5	-2.24	463414780	191293	114.20	2445	2465	2395	3195	1725	2460	2422.54	0.31	-21043	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1045	-19.71	2.29	12	0.44	-122.00	1050.00	3460	20250106	-30.49	1672	20240909	43.84	3460	-30.49	20250106	2370	1.48	20250311	3460	-30.49	20250106	1672	43.84	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
61	20250319	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-35	5	-1.42	418820255	172790	103.15	2445	2465	2395	3195	1725	2460	2423.87	0.31	-20160	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1054	-19.88	2.31	12	0.40	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
62	20250319	121133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-35	5	-1.42	387544560	159871	95.44	2445	2465	2395	3195	1725	2460	2424.11	0.31	-16505	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1054	-19.88	2.31	12	0.37	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
63	20250319	111132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-60	5	-2.44	350246535	144393	86.20	2445	2465	2395	3195	1725	2460	2425.65	0.31	-12430	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1043	-19.67	2.29	12	0.33	-122.00	1050.00	3460	20250106	-30.64	1672	20240909	43.54	3460	-30.64	20250106	2370	1.27	20250311	3460	-30.64	20250106	1672	43.54	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
64	20250319	101133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-20	5	-0.81	145655180	59582	35.57	2445	2465	2430	3195	1725	2460	2444.62	0.31	-12804	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1061	-20.00	2.32	12	0.14	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2370	2.95	20250311	3460	-29.48	20250106	1672	45.93	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
65	20250319	091139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-20	5	-0.81	35176605	14382	8.59	2445	2465	2440	3195	1725	2460	2445.87	0.31	2879	2540	2500	2480	2440	2420	2490	2430	43	735	100	1770	5	1	43463871	1061	-20.00	2.32	12	0.03	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2370	2.95	20250311	3460	-29.48	20250106	1672	45.93	20240909	1.59	N	306620	100	43 억	134343	N	N	N	N
66	20250318	161128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-20	5	-0.81	414011406	166841	121.44	2500	2520	2460	3220	1740	2480	2481.48	0.31	331	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1069	-20.16	2.34	12	0.38	-122.00	1050.00	3460	20250106	-28.90	1672	20240909	47.13	3460	-28.90	20250106	2370	3.80	20250311	3460	-28.90	20250106	1672	47.13	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
67	20250318	151132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-5	5	-0.20	355253776	142995	104.08	2500	2520	2465	3220	1740	2480	2484.38	0.31	532	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1076	-20.29	2.36	12	0.33	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
68	20250318	141129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	0	3	0.00	327387036	131741	95.89	2500	2520	2465	3220	1740	2480	2485.08	0.31	-1893	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1078	-20.33	2.36	12	0.30	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
69	20250318	131128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	-5	5	-0.20	282013131	113385	82.53	2500	2520	2465	3220	1740	2480	2487.22	0.31	-2627	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1076	-20.29	2.36	12	0.26	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
70	20250318	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-10	5	-0.40	260852991	104835	76.31	2500	2520	2465	3220	1740	2480	2488.22	0.31	-307	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1074	-20.25	2.35	12	0.24	-122.00	1050.00	3460	20250106	-28.61	1672	20240909	47.73	3460	-28.61	20250106	2370	4.22	20250311	3460	-28.61	20250106	1672	47.73	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
71	20250318	111129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	0	3	0.00	223758525	89877	65.42	2500	2520	2465	3220	1740	2480	2489.61	0.31	2078	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1078	-20.33	2.36	12	0.21	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
72	20250318	101131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	10	2	0.40	172692190	69304	50.44	2500	2520	2465	3220	1740	2480	2491.81	0.31	1217	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1082	-20.41	2.37	12	0.16	-122.00	1050.00	3460	20250106	-28.03	1672	20240909	48.92	3460	-28.03	20250106	2370	5.06	20250311	3460	-28.03	20250106	1672	48.92	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
73	20250318	091134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	15	2	0.60	53850327	21618	15.74	2500	2520	2475	3220	1740	2480	2490.99	0.31	884	2520	2500	2465	2445	2410	2510	2455	43	740	100	1780	5	1	43463871	1084	-20.45	2.38	12	0.05	-122.00	1050.00	3460	20250106	-27.89	1672	20240909	49.22	3460	-27.89	20250106	2370	5.27	20250311	3460	-27.89	20250106	1672	49.22	20240909	1.57	N	306620	100	43 억	133740	N	N	N	N
74	20250317	161126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	30	2	1.22	337041704	136691	118.24	2450	2485	2430	3185	1715	2450	2465.64	0.29	6010	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1078	-20.33	2.36	12	0.31	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2370	4.64	20250311	3460	-28.32	20250106	1672	48.33	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
75	20250317	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	25	2	1.02	306071034	124194	107.43	2450	2485	2430	3185	1715	2450	2464.46	0.29	5964	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1076	-20.29	2.36	12	0.29	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
76	20250317	141128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	35	2	1.43	267772634	108725	94.05	2450	2485	2430	3185	1715	2450	2462.85	0.29	4478	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1080	-20.37	2.37	12	0.25	-122.00	1050.00	3460	20250106	-28.18	1672	20240909	48.62	3460	-28.18	20250106	2370	4.85	20250311	3460	-28.18	20250106	1672	48.62	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
77	20250317	131127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	15	2	0.61	224358266	91168	78.86	2450	2480	2430	3185	1715	2450	2460.93	0.29	6064	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1071	-20.20	2.35	12	0.21	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
78	20250317	121126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	10	2	0.41	187126476	76035	65.77	2450	2480	2430	3185	1715	2450	2461.06	0.29	2310	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1069	-20.16	2.34	12	0.17	-122.00	1050.00	3460	20250106	-28.90	1672	20240909	47.13	3460	-28.90	20250106	2370	3.80	20250311	3460	-28.90	20250106	1672	47.13	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
79	20250317	111126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	20	2	0.82	149755941	60877	52.66	2450	2480	2430	3185	1715	2450	2459.98	0.29	-3743	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1074	-20.25	2.35	12	0.14	-122.00	1050.00	3460	20250106	-28.61	1672	20240909	47.73	3460	-28.61	20250106	2370	4.22	20250311	3460	-28.61	20250106	1672	47.73	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
80	20250317	101124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	25	2	1.02	110848564	45107	39.02	2450	2480	2430	3185	1715	2450	2457.46	0.29	-3303	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1076	-20.29	2.36	12	0.10	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
81	20250317	091128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-15	5	-0.61	20971980	8577	7.42	2450	2460	2435	3185	1715	2450	2445.13	0.29	-3422	2510	2480	2445	2415	2380	2495	2430	43	735	100	1760	5	1	43463871	1058	-19.96	2.32	12	0.02	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2370	2.74	20250311	3460	-29.62	20250106	1672	45.63	20240909	1.59	N	306620	100	43 억	128054	N	N	N	N
82	20250314	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	25	2	1.03	274649754	112102	54.90	2440	2475	2410	3150	1700	2425	2450.00	0.30	-77	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1065	-20.08	2.33	12	0.26	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2370	3.38	20250311	3460	-29.19	20250106	1672	46.53	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
83	20250314	151129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	30	2	1.24	249943879	102025	49.96	2440	2475	2410	3150	1700	2425	2449.83	0.30	2825	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1067	-20.12	2.34	12	0.23	-122.00	1050.00	3460	20250106	-29.05	1672	20240909	46.83	3460	-29.05	20250106	2370	3.59	20250311	3460	-29.05	20250106	1672	46.83	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
84	20250314	141123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	40	2	1.65	225596448	92114	45.11	2440	2475	2410	3150	1700	2425	2449.10	0.30	2701	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1071	-20.20	2.35	12	0.21	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
85	20250314	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	40	2	1.65	206113963	84192	41.23	2440	2475	2410	3150	1700	2425	2448.14	0.30	1518	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1071	-20.20	2.35	12	0.19	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
86	20250314	121123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	40	2	1.65	171358838	70093	34.33	2440	2470	2410	3150	1700	2425	2444.74	0.30	4321	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1071	-20.20	2.35	12	0.16	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
87	20250314	111124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	20	2	0.82	129528407	53055	25.98	2440	2465	2410	3150	1700	2425	2441.40	0.30	-139	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1063	-20.04	2.33	12	0.12	-122.00	1050.00	3460	20250106	-29.34	1672	20240909	46.23	3460	-29.34	20250106	2370	3.16	20250311	3460	-29.34	20250106	1672	46.23	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
88	20250314	101122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	25	2	1.03	84204119	34488	16.89	2440	2465	2410	3150	1700	2425	2441.55	0.30	763	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1065	-20.08	2.33	12	0.08	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2370	3.38	20250311	3460	-29.19	20250106	1672	46.53	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
89	20250314	091128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	25	2	1.03	37295650	15276	7.48	2440	2465	2410	3150	1700	2425	2441.45	0.30	992	2505	2465	2440	2400	2375	2452	2387	43	725	100	1740	5	1	43463871	1065	-20.08	2.33	12	0.04	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2370	3.38	20250311	3460	-29.19	20250106	1672	46.53	20240909	1.60	N	306620	100	43 억	128814	N	N	N	N
90	20250313	161115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-10	5	-0.41	495215635	202492	100.27	2445	2480	2415	3165	1705	2435	2445.67	0.22	-14057	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1054	-19.88	2.31	12	0.47	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
91	20250313	151116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-10	5	-0.41	464352390	189770	93.97	2445	2480	2415	3165	1705	2435	2446.92	0.22	-13110	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1054	-19.88	2.31	12	0.44	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
92	20250313	141116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-10	5	-0.41	404323490	165051	81.73	2445	2480	2415	3165	1705	2435	2449.69	0.22	-9630	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1054	-19.88	2.31	12	0.38	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
93	20250313	131115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	0	3	0.00	341740540	139258	68.96	2445	2480	2425	3165	1705	2435	2454.01	0.22	-13852	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1058	-19.96	2.32	12	0.32	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2370	2.74	20250311	3460	-29.62	20250106	1672	45.63	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
94	20250313	121115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	15	2	0.62	287745880	117137	58.01	2445	2480	2425	3165	1705	2435	2456.49	0.22	-11968	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1065	-20.08	2.33	12	0.27	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2370	3.38	20250311	3460	-29.19	20250106	1672	46.53	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
95	20250313	111118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	40	2	1.64	233985685	95327	47.21	2445	2480	2425	3165	1705	2435	2454.56	0.22	-5432	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1076	-20.29	2.36	12	0.22	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
96	20250313	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	30	2	1.23	155892300	63733	31.56	2445	2480	2425	3165	1705	2435	2446.02	0.22	2244	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1071	-20.20	2.35	12	0.15	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
97	20250313	091118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	30	2	1.23	22664295	9208	4.56	2445	2480	2445	3165	1705	2435	2461.37	0.22	380	2521	2477	2446	2402	2371	2472	2397	43	730	100	1750	5	1	43463871	1071	-20.20	2.35	12	0.02	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.62	N	306620	100	43 억	95867	N	N	N	N
98	20250312	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	5	2	0.21	484994016	197478	61.22	2435	2490	2415	3155	1705	2430	2455.95	0.24	-10731	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1058	-19.96	2.32	12	0.45	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2370	2.74	20250311	3460	-29.62	20250106	1672	45.63	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
99	20250312	151110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	20	2	0.82	459934466	187196	58.03	2435	2490	2415	3155	1705	2430	2456.97	0.24	-9802	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1065	-20.08	2.33	12	0.43	-122.00	1050.00	3460	20250106	-29.19	1672	20240909	46.53	3460	-29.19	20250106	2370	3.38	20250311	3460	-29.19	20250106	1672	46.53	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
100	20250312	141108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	35	2	1.44	405754506	165082	51.17	2435	2490	2415	3155	1705	2430	2457.90	0.24	-8891	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1071	-20.20	2.35	12	0.38	-122.00	1050.00	3460	20250106	-28.76	1672	20240909	47.43	3460	-28.76	20250106	2370	4.01	20250311	3460	-28.76	20250106	1672	47.43	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
101	20250312	131109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	25	2	1.03	348222761	141670	43.92	2435	2490	2415	3155	1705	2430	2457.99	0.24	-8187	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1067	-20.12	2.34	12	0.33	-122.00	1050.00	3460	20250106	-29.05	1672	20240909	46.83	3460	-29.05	20250106	2370	3.59	20250311	3460	-29.05	20250106	1672	46.83	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
102	20250312	121112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	45	2	1.85	296357356	120607	37.39	2435	2490	2415	3155	1705	2430	2457.22	0.24	-10466	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1076	-20.29	2.36	12	0.28	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
103	20250312	111104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	45	2	1.85	234237746	95516	29.61	2435	2480	2415	3155	1705	2430	2452.35	0.24	-3824	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1076	-20.29	2.36	12	0.22	-122.00	1050.00	3460	20250106	-28.47	1672	20240909	48.03	3460	-28.47	20250106	2370	4.43	20250311	3460	-28.47	20250106	1672	48.03	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
104	20250312	101106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2455	25	2	1.03	116667861	47729	14.80	2435	2470	2415	3155	1705	2430	2444.39	0.24	-3409	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1067	-20.12	2.34	12	0.11	-122.00	1050.00	3460	20250106	-29.05	1672	20240909	46.83	3460	-29.05	20250106	2370	3.59	20250311	3460	-29.05	20250106	1672	46.83	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
105	20250312	091114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	5	2	0.21	34911720	14380	4.46	2435	2440	2415	3155	1705	2430	2427.79	0.24	-7348	2503	2466	2418	2381	2333	2485	2400	43	725	100	1740	5	1	43463871	1058	-19.96	2.32	12	0.03	-122.00	1050.00	3460	20250106	-29.62	1672	20240909	45.63	3460	-29.62	20250106	2370	2.74	20250311	3460	-29.62	20250106	1672	45.63	20240909	1.65	N	306620	100	43 억	104317	N	N	N	N
106	20250311	161101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-55	5	-2.21	776245046	322026	175.48	2410	2455	2370	3230	1740	2485	2410.50	0.03	54644	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1056	-19.92	2.31	12	0.74	-122.00	1050.00	3460	20250106	-29.77	1672	20240909	45.33	3460	-29.77	20250106	2370	2.53	20250311	3460	-29.77	20250106	1672	45.33	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
107	20250311	151104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-55	5	-2.21	728702431	302439	164.81	2410	2455	2370	3230	1740	2485	2409.42	0.03	50828	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1056	-19.92	2.31	12	0.70	-122.00	1050.00	3460	20250106	-29.77	1672	20240909	45.33	3460	-29.77	20250106	2370	2.53	20250311	3460	-29.77	20250106	1672	45.33	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
108	20250311	141107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-45	5	-1.81	574394431	238644	130.05	2410	2455	2370	3230	1740	2485	2406.91	0.03	32274	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1061	-20.00	2.32	12	0.55	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2370	2.95	20250311	3460	-29.48	20250106	1672	45.93	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
109	20250311	131105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-45	5	-1.81	515496027	214565	116.92	2410	2445	2370	3230	1740	2485	2402.52	0.03	30497	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1061	-20.00	2.32	12	0.49	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2370	2.95	20250311	3460	-29.48	20250106	1672	45.93	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
110	20250311	121102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2425	-60	5	-2.41	458618412	191145	104.16	2410	2445	2370	3230	1740	2485	2399.32	0.03	32386	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1054	-19.88	2.31	12	0.44	-122.00	1050.00	3460	20250106	-29.91	1672	20240909	45.04	3460	-29.91	20250106	2370	2.32	20250311	3460	-29.91	20250106	1672	45.04	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
111	20250311	111102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	-95	5	-3.82	392658969	163744	89.23	2410	2445	2370	3230	1740	2485	2398.01	0.03	19140	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1039	-19.59	2.28	12	0.38	-122.00	1050.00	3460	20250106	-30.92	1672	20240909	42.94	3460	-30.92	20250106	2370	0.84	20250311	3460	-30.92	20250106	1672	42.94	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
112	20250311	101103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-100	5	-4.02	275308215	114465	62.38	2410	2445	2385	3230	1740	2485	2405.17	0.03	15003	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1037	-19.55	2.27	12	0.26	-122.00	1050.00	3460	20250106	-31.07	1672	20240909	42.64	3460	-31.07	20250106	2385	0.00	20250311	3460	-31.07	20250106	1672	42.64	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
113	20250311	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	-75	5	-3.02	85183650	35392	19.29	2410	2445	2385	3230	1740	2485	2406.86	0.03	5355	2555	2520	2495	2460	2435	2537	2477	43	745	100	1780	5	1	43463871	1047	-19.75	2.30	12	0.08	-122.00	1050.00	3460	20250106	-30.35	1672	20240909	44.14	3460	-30.35	20250106	2385	1.05	20250311	3460	-30.35	20250106	1672	44.14	20240909	1.63	N	306620	100	43 억	13216	N	N	N	N
114	20250310	161053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-25	5	-1.00	451983892	181054	63.53	2470	2530	2470	3260	1760	2510	2496.42	0.03	-523	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1080	-20.37	2.37	12	0.42	-122.00	1050.00	3460	20250106	-28.18	1672	20240909	48.62	3460	-28.18	20250106	2420	2.69	20250304	3460	-28.18	20250106	1672	48.62	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
115	20250310	151101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-20	5	-0.80	425508612	170400	59.79	2470	2530	2470	3260	1760	2510	2497.12	0.03	-119	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1082	-20.41	2.37	12	0.39	-122.00	1050.00	3460	20250106	-28.03	1672	20240909	48.92	3460	-28.03	20250106	2420	2.89	20250304	3460	-28.03	20250106	1672	48.92	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
116	20250310	141100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	-5	5	-0.20	345218337	138160	48.48	2470	2530	2470	3260	1760	2510	2498.69	0.03	-1239	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1089	-20.53	2.39	12	0.32	-122.00	1050.00	3460	20250106	-27.60	1672	20240909	49.82	3460	-27.60	20250106	2420	3.51	20250304	3460	-27.60	20250106	1672	49.82	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
117	20250310	131058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	0	3	0.00	321776822	128801	45.20	2470	2530	2470	3260	1760	2510	2498.25	0.03	-1957	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1091	-20.57	2.39	12	0.30	-122.00	1050.00	3460	20250106	-27.46	1672	20240909	50.12	3460	-27.46	20250106	2420	3.72	20250304	3460	-27.46	20250106	1672	50.12	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
118	20250310	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	0	3	0.00	249526471	100129	35.14	2470	2520	2470	3260	1760	2510	2492.05	0.03	7196	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1091	-20.57	2.39	12	0.23	-122.00	1050.00	3460	20250106	-27.46	1672	20240909	50.12	3460	-27.46	20250106	2420	3.72	20250304	3460	-27.46	20250106	1672	50.12	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
119	20250310	111055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2505	-5	5	-0.20	223110240	89600	31.44	2470	2515	2470	3260	1760	2510	2490.07	0.03	8459	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1089	-20.53	2.39	12	0.21	-122.00	1050.00	3460	20250106	-27.60	1672	20240909	49.82	3460	-27.60	20250106	2420	3.51	20250304	3460	-27.60	20250106	1672	49.82	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
120	20250310	101056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-15	5	-0.60	172358140	69244	24.30	2470	2515	2470	3260	1760	2510	2489.14	0.03	4904	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1084	-20.45	2.38	12	0.16	-122.00	1050.00	3460	20250106	-27.89	1672	20240909	49.22	3460	-27.89	20250106	2420	3.10	20250304	3460	-27.89	20250106	1672	49.22	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
121	20250310	091057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-20	5	-0.80	78110775	31509	11.06	2470	2505	2470	3260	1760	2510	2479.00	0.03	5271	2606	2557	2531	2482	2456	2545	2470	43	750	100	1800	5	1	43463871	1082	-20.41	2.37	12	0.07	-122.00	1050.00	3460	20250106	-28.03	1672	20240909	48.92	3460	-28.03	20250106	2420	2.89	20250304	3460	-28.03	20250106	1672	48.92	20240909	1.59	N	306620	100	43 억	13739	N	N	N	N
122	20250307	161054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-75	5	-2.90	712801116	281088	94.20	2550	2580	2505	3360	1810	2585	2535.89	0.02	5972	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1091	-20.57	2.39	12	0.65	-122.00	1050.00	3460	20250106	-27.46	1672	20240909	50.12	3460	-27.46	20250106	2420	3.72	20250304	3460	-27.46	20250106	1672	50.12	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
123	20250307	151058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	-70	5	-2.71	674475106	265844	89.09	2550	2580	2505	3360	1810	2585	2537.11	0.02	4803	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1093	-20.61	2.40	12	0.61	-122.00	1050.00	3460	20250106	-27.31	1672	20240909	50.42	3460	-27.31	20250106	2420	3.93	20250304	3460	-27.31	20250106	1672	50.42	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
124	20250307	141054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2530	-55	5	-2.13	463785899	182073	61.01	2550	2580	2515	3360	1810	2585	2547.25	0.02	4410	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1100	-20.74	2.41	12	0.42	-122.00	1050.00	3460	20250106	-26.88	1672	20240909	51.32	3460	-26.88	20250106	2420	4.55	20250304	3460	-26.88	20250106	1672	51.32	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
125	20250307	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	-30	5	-1.16	375633939	147347	49.38	2550	2580	2515	3360	1810	2585	2549.32	0.02	2876	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1111	-20.94	2.43	12	0.34	-122.00	1050.00	3460	20250106	-26.16	1672	20240909	52.81	3460	-26.16	20250106	2420	5.58	20250304	3460	-26.16	20250106	1672	52.81	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
126	20250307	121056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-45	5	-1.74	327916171	128623	43.10	2550	2580	2515	3360	1810	2585	2549.44	0.02	3630	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1104	-20.82	2.42	12	0.30	-122.00	1050.00	3460	20250106	-26.59	1672	20240909	51.91	3460	-26.59	20250106	2420	4.96	20250304	3460	-26.59	20250106	1672	51.91	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
127	20250307	111053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2545	-40	5	-1.55	267853925	104969	35.18	2550	2580	2515	3360	1810	2585	2551.74	0.02	13145	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1106	-20.86	2.42	12	0.24	-122.00	1050.00	3460	20250106	-26.45	1672	20240909	52.21	3460	-26.45	20250106	2420	5.17	20250304	3460	-26.45	20250106	1672	52.21	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
128	20250307	101051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	-10	5	-0.39	182116585	71355	23.91	2550	2580	2515	3360	1810	2585	2552.26	0.02	11696	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1119	-21.11	2.45	12	0.16	-122.00	1050.00	3460	20250106	-25.58	1672	20240909	54.01	3460	-25.58	20250106	2420	6.40	20250304	3460	-25.58	20250106	1672	54.01	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
129	20250307	091058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2560	-25	5	-0.97	47218795	18568	6.22	2550	2575	2515	3360	1810	2585	2543.02	0.02	7224	2675	2630	2605	2560	2535	2617	2547	43	775	100	1860	5	1	43463871	1113	-20.98	2.44	12	0.04	-122.00	1050.00	3460	20250106	-26.01	1672	20240909	53.11	3460	-26.01	20250106	2420	5.79	20250304	3460	-26.01	20250106	1672	53.11	20240909	1.59	N	306620	100	43 억	7398	N	N	N	N
130	20250306	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	-25	5	-0.96	760451911	290924	103.05	2635	2650	2580	3390	1830	2610	2613.99	0.10	-36696	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1124	-21.19	2.46	12	0.67	-122.00	1050.00	3460	20250106	-25.29	1672	20240909	54.61	3460	-25.29	20250106	2420	6.82	20250304	3460	-25.29	20250106	1672	54.61	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
131	20250306	151047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	-15	5	-0.57	733996031	280705	99.43	2635	2650	2580	3390	1830	2610	2614.83	0.10	-36211	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1128	-21.27	2.47	12	0.65	-122.00	1050.00	3460	20250106	-25.00	1672	20240909	55.20	3460	-25.00	20250106	2420	7.23	20250304	3460	-25.00	20250106	1672	55.20	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
132	20250306	141047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	5	2	0.19	645196686	246578	87.34	2635	2650	2580	3390	1830	2610	2616.60	0.10	-33919	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1137	-21.43	2.49	12	0.57	-122.00	1050.00	3460	20250106	-24.42	1672	20240909	56.40	3460	-24.42	20250106	2420	8.06	20250304	3460	-24.42	20250106	1672	56.40	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
133	20250306	131047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	-5	5	-0.19	556633931	212544	75.29	2635	2650	2580	3390	1830	2610	2618.91	0.10	-31092	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1132	-21.35	2.48	12	0.49	-122.00	1050.00	3460	20250106	-24.71	1672	20240909	55.80	3460	-24.71	20250106	2420	7.64	20250304	3460	-24.71	20250106	1672	55.80	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
134	20250306	121047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2615	5	2	0.19	493724522	188390	66.73	2635	2650	2580	3390	1830	2610	2620.76	0.10	-20891	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1137	-21.43	2.49	12	0.43	-122.00	1050.00	3460	20250106	-24.42	1672	20240909	56.40	3460	-24.42	20250106	2420	8.06	20250304	3460	-24.42	20250106	1672	56.40	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
135	20250306	111043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	10	2	0.38	460699399	175758	62.26	2635	2650	2580	3390	1830	2610	2621.21	0.10	-19995	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1139	-21.48	2.50	12	0.40	-122.00	1050.00	3460	20250106	-24.28	1672	20240909	56.70	3460	-24.28	20250106	2420	8.26	20250304	3460	-24.28	20250106	1672	56.70	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
136	20250306	101046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2620	10	2	0.38	378308190	144269	51.10	2635	2650	2580	3390	1830	2610	2622.24	0.10	-15429	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1139	-21.48	2.50	12	0.33	-122.00	1050.00	3460	20250106	-24.28	1672	20240909	56.70	3460	-24.28	20250106	2420	8.26	20250304	3460	-24.28	20250106	1672	56.70	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
137	20250306	091050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	0	3	0.00	80917029	30977	10.97	2635	2640	2580	3390	1830	2610	2612.16	0.10	-11698	2670	2640	2600	2570	2530	2655	2585	43	780	100	1870	5	1	43463871	1134	-21.39	2.49	12	0.07	-122.00	1050.00	3460	20250106	-24.57	1672	20240909	56.10	3460	-24.57	20250106	2420	7.85	20250304	3460	-24.57	20250106	1672	56.10	20240909	1.67	N	306620	100	43 억	44187	N	N	N	N
138	20250305	161034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	15	2	0.58	728023293	280989	25.97	2570	2630	2560	3370	1820	2595	2590.67	0.05	20453	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1134	-21.39	2.49	12	0.65	-122.00	1050.00	3460	20250106	-24.57	1672	20240909	56.10	3460	-24.57	20250106	2420	7.85	20250304	3460	-24.57	20250106	1672	56.10	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
139	20250305	151039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	5	2	0.19	675363258	260762	24.10	2570	2630	2560	3370	1820	2595	2589.96	0.05	23132	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1130	-21.31	2.48	12	0.60	-122.00	1050.00	3460	20250106	-24.86	1672	20240909	55.50	3460	-24.86	20250106	2420	7.44	20250304	3460	-24.86	20250106	1672	55.50	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
140	20250305	141038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	-5	5	-0.19	592561988	228794	21.15	2570	2630	2560	3370	1820	2595	2589.93	0.05	20651	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1126	-21.23	2.47	12	0.53	-122.00	1050.00	3460	20250106	-25.14	1672	20240909	54.90	3460	-25.14	20250106	2420	7.02	20250304	3460	-25.14	20250106	1672	54.90	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
141	20250305	131034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	10	2	0.39	463343101	178873	16.53	2570	2630	2560	3370	1820	2595	2590.34	0.05	-8892	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1132	-21.35	2.48	12	0.41	-122.00	1050.00	3460	20250106	-24.71	1672	20240909	55.80	3460	-24.71	20250106	2420	7.64	20250304	3460	-24.71	20250106	1672	55.80	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
142	20250305	121037	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2605	10	2	0.39	410390274	158495	14.65	2570	2630	2560	3370	1820	2595	2589.29	0.05	-11980	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1132	-21.35	2.48	12	0.36	-122.00	1050.00	3460	20250106	-24.71	1672	20240909	55.80	3460	-24.71	20250106	2420	7.64	20250304	3460	-24.71	20250106	1672	55.80	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
143	20250305	111030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2590	-5	5	-0.19	342971677	132484	12.25	2570	2630	2560	3370	1820	2595	2588.77	0.05	-12186	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1126	-21.23	2.47	12	0.30	-122.00	1050.00	3460	20250106	-25.14	1672	20240909	54.90	3460	-25.14	20250106	2420	7.02	20250304	3460	-25.14	20250106	1672	54.90	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
144	20250305	101035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	0	3	0.00	249064792	96368	8.91	2570	2630	2560	3370	1820	2595	2584.50	0.05	739	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1128	-21.27	2.47	12	0.22	-122.00	1050.00	3460	20250106	-25.00	1672	20240909	55.20	3460	-25.00	20250106	2420	7.23	20250304	3460	-25.00	20250106	1672	55.20	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
145	20250305	091034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	5	2	0.19	83218975	32289	2.98	2570	2630	2560	3370	1820	2595	2577.24	0.05	16268	2911	2752	2586	2427	2261	2832	2507	43	775	100	1860	5	1	43463871	1130	-21.31	2.48	12	0.07	-122.00	1050.00	3460	20250106	-24.86	1672	20240909	55.50	3460	-24.86	20250106	2420	7.44	20250304	3460	-24.86	20250106	1672	55.50	20240909	1.65	N	306620	100	43 억	23734	N	N	N	N
146	20250304	161024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	100	2	4.01	2773685739	1067619	265.50	2500	2745	2420	3240	1750	2495	2598.01	0.14	-37365	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1128	-21.27	2.47	12	2.46	-122.00	1050.00	3460	20250106	-25.00	1672	20240909	55.20	3460	-25.00	20250106	2420	7.23	20250304	3460	-25.00	20250106	1672	55.20	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
147	20250304	151020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	80	2	3.21	2694200542	1036951	257.87	2500	2745	2420	3240	1750	2495	2598.19	0.14	-34979	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1119	-21.11	2.45	12	2.39	-122.00	1050.00	3460	20250106	-25.58	1672	20240909	54.01	3460	-25.58	20250106	2420	6.40	20250304	3460	-25.58	20250106	1672	54.01	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
148	20250304	141025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	80	2	3.21	2574714398	990540	246.33	2500	2745	2420	3240	1750	2495	2599.30	0.14	-40120	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1119	-21.11	2.45	12	2.28	-122.00	1050.00	3460	20250106	-25.58	1672	20240909	54.01	3460	-25.58	20250106	2420	6.40	20250304	3460	-25.58	20250106	1672	54.01	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
149	20250304	131022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	90	2	3.61	2298568200	883911	219.81	2500	2745	2420	3240	1750	2495	2600.45	0.14	-47438	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1124	-21.19	2.46	12	2.03	-122.00	1050.00	3460	20250106	-25.29	1672	20240909	54.61	3460	-25.29	20250106	2420	6.82	20250304	3460	-25.29	20250106	1672	54.61	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
150	20250304	121019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	45	2	1.80	606744904	244189	60.73	2500	2545	2420	3240	1750	2495	2484.73	0.14	-5286	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1104	-20.82	2.42	12	0.56	-122.00	1050.00	3460	20250106	-26.59	1672	20240909	51.91	3460	-26.59	20250106	2420	4.96	20250304	3460	-26.59	20250106	1672	51.91	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
151	20250304	111023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2485	-10	5	-0.40	452708494	183064	45.52	2500	2530	2420	3240	1750	2495	2472.95	0.14	-9654	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1080	-20.37	2.37	12	0.42	-122.00	1050.00	3460	20250106	-28.18	1672	20240909	48.62	3460	-28.18	20250106	2420	2.69	20250304	3460	-28.18	20250106	1672	48.62	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
152	20250304	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2480	-15	5	-0.60	275587279	111734	27.79	2500	2525	2420	3240	1750	2495	2466.46	0.14	-7979	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1078	-20.33	2.36	12	0.26	-122.00	1050.00	3460	20250106	-28.32	1672	20240909	48.33	3460	-28.32	20250106	2420	2.48	20250304	3460	-28.32	20250106	1672	48.33	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N
153	20250304	091014	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-55	5	-2.20	128054730	51882	12.90	2500	2525	2420	3240	1750	2495	2468.19	0.14	-8791	2588	2541	2513	2466	2438	2527	2452	43	745	100	1790	5	1	43463871	1061	-20.00	2.32	12	0.12	-122.00	1050.00	3460	20250106	-29.48	1672	20240909	45.93	3460	-29.48	20250106	2420	0.83	20250304	3460	-29.48	20250106	1672	45.93	20240909	2.01	N	306620	100	43 억	61725	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History