KissMeData/159010/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	-75	5	-1.49	110225720	22268	87.41	5000	5040	4850	6560	3540	5050	4949.96	1.00	-4990	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	663	-27.95	1.13	12	0.17	-178.00	4413.00	12700	20240409	-60.83	3840	20241209	29.56	5800	-14.22	20250320	4115	20.90	20250102	12700	-60.83	20240409	3840	29.56	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
3	20250328	150920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-85	5	-1.68	107022885	21624	84.88	5000	5040	4850	6560	3540	5050	4949.26	1.00	-4961	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	662	-27.89	1.13	12	0.16	-178.00	4413.00	12700	20240409	-60.91	3840	20241209	29.30	5800	-14.40	20250320	4115	20.66	20250102	12700	-60.91	20240409	3840	29.30	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
4	20250328	140922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-95	5	-1.88	89827830	18156	71.27	5000	5040	4850	6560	3540	5050	4947.56	1.00	-6067	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	661	-27.84	1.12	12	0.14	-178.00	4413.00	12700	20240409	-60.98	3840	20241209	29.04	5800	-14.57	20250320	4115	20.41	20250102	12700	-60.98	20240409	3840	29.04	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
5	20250328	130920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	-20	5	-0.40	76053665	15379	60.37	5000	5040	4850	6560	3540	5050	4945.29	1.00	-5182	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	10	1	13334739	671	-28.26	1.14	12	0.12	-178.00	4413.00	12700	20240409	-60.39	3840	20241209	30.99	5800	-13.28	20250320	4115	22.24	20250102	12700	-60.39	20240409	3840	30.99	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
6	20250328	120918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-60	5	-1.19	66312870	13425	52.70	5000	5040	4850	6560	3540	5050	4939.51	1.00	-4813	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	665	-28.03	1.13	12	0.10	-178.00	4413.00	12700	20240409	-60.71	3840	20241209	29.95	5800	-13.97	20250320	4115	21.26	20250102	12700	-60.71	20240409	3840	29.95	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
7	20250328	110915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-85	5	-1.68	63613705	12884	50.58	5000	5040	4850	6560	3540	5050	4937.42	1.00	-4637	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	662	-27.89	1.13	12	0.10	-178.00	4413.00	12700	20240409	-60.91	3840	20241209	29.30	5800	-14.40	20250320	4115	20.66	20250102	12700	-60.91	20240409	3840	29.30	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
8	20250328	100922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4975	-75	5	-1.49	50070350	10163	39.89	5000	5040	4850	6560	3540	5050	4926.73	1.00	-3524	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	663	-27.95	1.13	12	0.08	-178.00	4413.00	12700	20240409	-60.83	3840	20241209	29.56	5800	-14.22	20250320	4115	20.90	20250102	12700	-60.83	20240409	3840	29.56	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
9	20250328	090925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4880	-170	5	-3.37	20595545	4173	16.38	5000	5040	4880	6560	3540	5050	4935.43	1.00	-3859	5173	5111	5038	4976	4903	5142	5007	67	1510	500	3530	5	1	13334739	651	-27.42	1.11	12	0.03	-178.00	4413.00	12700	20240409	-61.57	3840	20241209	27.08	5800	-15.86	20250320	4115	18.59	20250102	12700	-61.57	20240409	3840	27.08	20241209	1.09	N	159010	500	66 억	133720	N	N	N	N
10	20250327	162152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	-30	5	-0.59	127718495	25463	69.09	5030	5100	4965	6600	3560	5080	5015.83	1.08	-10295	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	10	1	13334739	673	-28.37	1.14	12	0.19	-178.00	4413.00	12700	20240409	-60.24	3840	20241209	31.51	5800	-12.93	20250320	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
11	20250327	150918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	-85	5	-1.67	124606505	24843	67.41	5030	5100	4965	6600	3560	5080	5015.76	1.08	-10556	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	5	1	13334739	666	-28.06	1.13	12	0.19	-178.00	4413.00	12700	20240409	-60.67	3840	20241209	30.08	5800	-13.88	20250320	4115	21.39	20250102	12700	-60.67	20240409	3840	30.08	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
12	20250327	140918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-70	5	-1.38	103013060	20543	55.74	5030	5100	4965	6600	3560	5080	5014.51	1.08	-9974	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	10	1	13334739	668	-28.15	1.14	12	0.15	-178.00	4413.00	12700	20240409	-60.55	3840	20241209	30.47	5800	-13.62	20250320	4115	21.75	20250102	12700	-60.55	20240409	3840	30.47	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
13	20250327	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5010	-70	5	-1.38	74605640	14872	40.35	5030	5100	4965	6600	3560	5080	5016.52	1.08	-7057	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	10	1	13334739	668	-28.15	1.14	12	0.11	-178.00	4413.00	12700	20240409	-60.55	3840	20241209	30.47	5800	-13.62	20250320	4115	21.75	20250102	12700	-60.55	20240409	3840	30.47	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
14	20250327	120922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-95	5	-1.87	53193085	10603	28.77	5030	5100	4965	6600	3560	5080	5016.80	1.08	-3802	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	5	1	13334739	665	-28.01	1.13	12	0.08	-178.00	4413.00	12700	20240409	-60.75	3840	20241209	29.82	5800	-14.05	20250320	4115	21.14	20250102	12700	-60.75	20240409	3840	29.82	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
15	20250327	110918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4990	-90	5	-1.77	51358470	10235	27.77	5030	5100	4965	6600	3560	5080	5017.93	1.08	-3685	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	5	1	13334739	665	-28.03	1.13	12	0.08	-178.00	4413.00	12700	20240409	-60.71	3840	20241209	29.95	5800	-13.97	20250320	4115	21.26	20250102	12700	-60.71	20240409	3840	29.95	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
16	20250327	100914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	-40	5	-0.79	25315940	5048	13.70	5030	5060	4965	6600	3560	5080	5015.04	1.08	-310	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	10	1	13334739	672	-28.31	1.14	12	0.04	-178.00	4413.00	12700	20240409	-60.31	3840	20241209	31.25	5800	-13.10	20250320	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
17	20250327	090919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5060	-20	5	-0.39	2418980	480	1.30	5030	5060	5030	6600	3560	5080	5039.54	1.08	-117	5366	5222	5146	5002	4926	5190	4970	67	1520	500	3550	10	1	13334739	675	-28.43	1.15	12	0.00	-178.00	4413.00	12700	20240409	-60.16	3840	20241209	31.77	5800	-12.76	20250320	4115	22.96	20250102	12700	-60.16	20240409	3840	31.77	20241209	1.08	N	159010	500	66 억	143572	N	N	N	N
18	20250326	160907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	0	3	0.00	188543580	36843	57.48	5080	5290	5070	6600	3560	5080	5117.49	1.03	6863	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	677	-28.54	1.15	12	0.28	-178.00	4413.00	12700	20240409	-60.00	3840	20241209	32.29	5800	-12.41	20250320	4115	23.45	20250102	12700	-60.00	20240409	3840	32.29	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
19	20250326	150910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5070	-10	5	-0.20	174911260	34158	53.30	5080	5290	5070	6600	3560	5080	5120.65	1.03	7557	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	676	-28.48	1.15	12	0.26	-178.00	4413.00	12700	20240409	-60.08	3840	20241209	32.03	5800	-12.59	20250320	4115	23.21	20250102	12700	-60.08	20240409	3840	32.03	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
20	20250326	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	40	2	0.79	159556670	31143	48.59	5080	5290	5070	6600	3560	5080	5123.36	1.03	6605	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	683	-28.76	1.16	12	0.23	-178.00	4413.00	12700	20240409	-59.69	3840	20241209	33.33	5800	-11.72	20250320	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
21	20250326	130910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	40	2	0.79	139200230	27150	42.36	5080	5290	5070	6600	3560	5080	5127.08	1.03	6210	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	683	-28.76	1.16	12	0.20	-178.00	4413.00	12700	20240409	-59.69	3840	20241209	33.33	5800	-11.72	20250320	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
22	20250326	120915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	40	2	0.79	96516620	18785	29.31	5080	5290	5070	6600	3560	5080	5137.96	1.03	3376	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	683	-28.76	1.16	12	0.14	-178.00	4413.00	12700	20240409	-59.69	3840	20241209	33.33	5800	-11.72	20250320	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
23	20250326	110911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	60	2	1.18	92203640	17942	27.99	5080	5290	5070	6600	3560	5080	5138.98	1.03	3023	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	685	-28.88	1.16	12	0.13	-178.00	4413.00	12700	20240409	-59.53	3840	20241209	33.85	5800	-11.38	20250320	4115	24.91	20250102	12700	-59.53	20240409	3840	33.85	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
24	20250326	100911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5100	20	2	0.39	47240660	9218	14.38	5080	5270	5070	6600	3560	5080	5124.83	1.03	-37	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	680	-28.65	1.16	12	0.07	-178.00	4413.00	12700	20240409	-59.84	3840	20241209	32.81	5800	-12.07	20250320	4115	23.94	20250102	12700	-59.84	20240409	3840	32.81	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
25	20250326	090911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	50	2	0.98	8566020	1674	2.61	5080	5210	5080	6600	3560	5080	5117.10	1.03	446	5573	5326	5203	4956	4833	5265	4895	67	1520	500	3550	10	1	13334739	684	-28.82	1.16	12	0.01	-178.00	4413.00	12700	20240409	-59.61	3840	20241209	33.59	5800	-11.55	20250320	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.09	N	159010	500	66 억	137106	N	N	N	N
26	20250325	160905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5080	-340	5	-6.27	333747360	63996	334.15	5410	5450	5080	7040	3800	5420	5215.13	1.17	-17713	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	677	-28.54	1.15	12	0.48	-178.00	4413.00	12700	20240409	-60.00	3840	20241209	32.29	5800	-12.41	20250320	4115	23.45	20250102	12700	-60.00	20240409	3840	32.29	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
27	20250325	150907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	-290	5	-5.35	292674650	55945	292.11	5410	5450	5130	7040	3800	5420	5231.47	1.17	-16259	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	684	-28.82	1.16	12	0.42	-178.00	4413.00	12700	20240409	-59.61	3840	20241209	33.59	5800	-11.55	20250320	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
28	20250325	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-250	5	-4.61	249900720	47660	248.85	5410	5450	5130	7040	3800	5420	5243.41	1.17	-12286	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	689	-29.04	1.17	12	0.36	-178.00	4413.00	12700	20240409	-59.29	3840	20241209	34.64	5800	-10.86	20250320	4115	25.64	20250102	12700	-59.29	20240409	3840	34.64	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
29	20250325	130905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	-250	5	-4.61	201749170	38325	200.11	5410	5450	5170	7040	3800	5420	5264.17	1.17	-13569	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	689	-29.04	1.17	12	0.29	-178.00	4413.00	12700	20240409	-59.29	3840	20241209	34.64	5800	-10.86	20250320	4115	25.64	20250102	12700	-59.29	20240409	3840	34.64	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
30	20250325	120905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-220	5	-4.06	180200950	34178	178.46	5410	5450	5190	7040	3800	5420	5272.43	1.17	-13814	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	693	-29.21	1.18	12	0.26	-178.00	4413.00	12700	20240409	-59.06	3840	20241209	35.42	5800	-10.34	20250320	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
31	20250325	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-190	5	-3.51	135914960	25680	134.09	5410	5450	5220	7040	3800	5420	5292.64	1.17	-9166	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	697	-29.38	1.19	12	0.19	-178.00	4413.00	12700	20240409	-58.82	3840	20241209	36.20	5800	-9.83	20250320	4115	27.10	20250102	12700	-58.82	20240409	3840	36.20	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
32	20250325	100914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-140	5	-2.58	104015840	19596	102.32	5410	5450	5220	7040	3800	5420	5308.01	1.17	-5227	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	704	-29.66	1.20	12	0.15	-178.00	4413.00	12700	20240409	-58.43	3840	20241209	37.50	5800	-8.97	20250320	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
33	20250325	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	-80	5	-1.48	18020310	3345	17.47	5410	5410	5330	7040	3800	5420	5387.24	1.17	-1495	5560	5490	5350	5280	5140	5525	5315	67	1620	500	3790	10	1	13334739	712	-30.00	1.21	12	0.03	-178.00	4413.00	12700	20240409	-57.95	3840	20241209	39.06	5800	-7.93	20250320	4115	29.77	20250102	12700	-57.95	20240409	3840	39.06	20241209	1.13	N	159010	500	66 억	155665	N	N	N	N
34	20250324	160902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5420	110	2	2.07	101699265	19142	41.39	5310	5420	5210	6900	3720	5310	5312.27	1.19	-3116	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	723	-30.45	1.23	12	0.14	-178.00	4413.00	12700	20240409	-57.32	3840	20241209	41.15	5800	-6.55	20250320	4115	31.71	20250102	12700	-57.32	20240409	3840	41.15	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
35	20250324	150908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	30	2	0.56	94194695	17753	38.39	5310	5420	5210	6900	3720	5310	5305.85	1.19	-2852	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	712	-30.00	1.21	12	0.13	-178.00	4413.00	12700	20240409	-57.95	3840	20241209	39.06	5800	-7.93	20250320	4115	29.77	20250102	12700	-57.95	20240409	3840	39.06	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
36	20250324	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5340	30	2	0.56	93148795	17557	37.97	5310	5420	5210	6900	3720	5310	5305.51	1.19	-2787	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	712	-30.00	1.21	12	0.13	-178.00	4413.00	12700	20240409	-57.95	3840	20241209	39.06	5800	-7.93	20250320	4115	29.77	20250102	12700	-57.95	20240409	3840	39.06	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
37	20250324	130909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5380	70	2	1.32	89390165	16855	36.45	5310	5420	5210	6900	3720	5310	5303.48	1.19	-2733	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	717	-30.22	1.22	12	0.13	-178.00	4413.00	12700	20240409	-57.64	3840	20241209	40.10	5800	-7.24	20250320	4115	30.74	20250102	12700	-57.64	20240409	3840	40.10	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
38	20250324	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	40	2	0.75	77357805	14612	31.60	5310	5370	5210	6900	3720	5310	5294.13	1.19	-2433	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	713	-30.06	1.21	12	0.11	-178.00	4413.00	12700	20240409	-57.87	3840	20241209	39.32	5800	-7.76	20250320	4115	30.01	20250102	12700	-57.87	20240409	3840	39.32	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
39	20250324	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	-10	5	-0.19	73458190	13880	30.02	5310	5370	5210	6900	3720	5310	5292.38	1.19	-2785	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	707	-29.78	1.20	12	0.10	-178.00	4413.00	12700	20240409	-58.27	3840	20241209	38.02	5800	-8.62	20250320	4115	28.80	20250102	12700	-58.27	20240409	3840	38.02	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
40	20250324	100904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	0	3	0.00	40062400	7580	16.39	5310	5370	5210	6900	3720	5310	5285.28	1.19	-1298	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	708	-29.83	1.20	12	0.06	-178.00	4413.00	12700	20240409	-58.19	3840	20241209	38.28	5800	-8.45	20250320	4115	29.04	20250102	12700	-58.19	20240409	3840	38.28	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
41	20250324	090907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-60	5	-1.13	4009330	758	1.64	5310	5310	5250	6900	3720	5310	5289.35	1.19	-489	5643	5476	5373	5206	5103	5560	5290	67	1590	500	3710	10	1	13334739	700	-29.49	1.19	12	0.01	-178.00	4413.00	12700	20240409	-58.66	3840	20241209	36.72	5800	-9.48	20250320	4115	27.58	20250102	12700	-58.66	20240409	3840	36.72	20241209	1.13	N	159010	500	66 억	158464	N	N	N	N
42	20250321	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5310	40	2	0.76	249685380	46243	26.59	5270	5540	5270	6850	3690	5270	5399.62	1.11	7908	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	708	-29.83	1.20	12	0.35	-178.00	4413.00	12700	20240409	-58.19	3840	20241209	38.28	5800	-8.45	20250320	4115	29.04	20250102	12700	-58.19	20240409	3840	38.28	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
43	20250321	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	60	2	1.14	228557430	42271	24.31	5270	5540	5270	6850	3690	5270	5406.96	1.11	7683	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	711	-29.94	1.21	12	0.32	-178.00	4413.00	12700	20240409	-58.03	3840	20241209	38.80	5800	-8.10	20250320	4115	29.53	20250102	12700	-58.03	20240409	3840	38.80	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
44	20250321	140907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	80	2	1.52	202869500	37465	21.54	5270	5540	5270	6850	3690	5270	5414.91	1.11	6463	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	713	-30.06	1.21	12	0.28	-178.00	4413.00	12700	20240409	-57.87	3840	20241209	39.32	5800	-7.76	20250320	4115	30.01	20250102	12700	-57.87	20240409	3840	39.32	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
45	20250321	130907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	140	2	2.66	174951250	32268	18.56	5270	5540	5270	6850	3690	5270	5421.82	1.11	3710	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	721	-30.39	1.23	12	0.24	-178.00	4413.00	12700	20240409	-57.40	3840	20241209	40.89	5800	-6.72	20250320	4115	31.47	20250102	12700	-57.40	20240409	3840	40.89	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
46	20250321	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5440	170	2	3.23	151373940	27929	16.06	5270	5540	5270	6850	3690	5270	5419.96	1.11	2373	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	725	-30.56	1.23	12	0.21	-178.00	4413.00	12700	20240409	-57.17	3840	20241209	41.67	5800	-6.21	20250320	4115	32.20	20250102	12700	-57.17	20240409	3840	41.67	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
47	20250321	110907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5450	180	2	3.42	109565160	20236	11.64	5270	5540	5270	6850	3690	5270	5414.37	1.11	1059	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	727	-30.62	1.23	12	0.15	-178.00	4413.00	12700	20240409	-57.09	3840	20241209	41.93	5800	-6.03	20250320	4115	32.44	20250102	12700	-57.09	20240409	3840	41.93	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
48	20250321	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5410	140	2	2.66	57034170	10641	6.12	5270	5450	5270	6850	3690	5270	5359.85	1.11	1065	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	721	-30.39	1.23	12	0.08	-178.00	4413.00	12700	20240409	-57.40	3840	20241209	40.89	5800	-6.72	20250320	4115	31.47	20250102	12700	-57.40	20240409	3840	40.89	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
49	20250321	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5370	100	2	1.90	1667530	312	0.18	5270	5380	5270	6850	3690	5270	5344.65	1.11	-152	6023	5646	5423	5046	4823	5535	4935	67	1580	500	3680	10	1	13334739	716	-30.17	1.22	12	0.00	-178.00	4413.00	12700	20240409	-57.72	3840	20241209	39.84	5800	-7.41	20250320	4115	30.50	20250102	12700	-57.72	20240409	3840	39.84	20241209	1.12	N	159010	500	66 억	148329	N	N	N	N
50	20250320	161350	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	0	3	0.00	954429090	173902	464.26	5300	5800	5200	6850	3690	5270	5488.32	1.22	-17532	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	703	-29.61	1.19	12	1.30	-178.00	4413.00	12700	20240409	-58.50	3840	20241209	37.24	5800	-9.14	20250320	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
51	20250320	150905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-10	5	-0.19	950325990	173123	462.18	5300	5800	5200	6850	3690	5270	5489.31	1.22	-17035	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	701	-29.55	1.19	12	1.30	-178.00	4413.00	12700	20240409	-58.58	3840	20241209	36.98	5800	-9.31	20250320	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
52	20250320	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	10	2	0.19	920209080	167414	446.94	5300	5800	5200	6850	3690	5270	5496.61	1.22	-17888	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	704	-29.66	1.20	12	1.26	-178.00	4413.00	12700	20240409	-58.43	3840	20241209	37.50	5800	-8.97	20250320	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
53	20250320	130907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	60	2	1.14	876539080	159160	424.90	5300	5800	5200	6850	3690	5270	5507.28	1.22	-17336	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	711	-29.94	1.21	12	1.19	-178.00	4413.00	12700	20240409	-58.03	3840	20241209	38.80	5800	-8.10	20250320	4115	29.53	20250102	12700	-58.03	20240409	3840	38.80	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
54	20250320	120904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	80	2	1.52	856362530	155373	414.79	5300	5800	5200	6850	3690	5270	5511.66	1.22	-15716	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	713	-30.06	1.21	12	1.17	-178.00	4413.00	12700	20240409	-57.87	3840	20241209	39.32	5800	-7.76	20250320	4115	30.01	20250102	12700	-57.87	20240409	3840	39.32	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
55	20250320	110906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5400	130	2	2.47	804853300	145740	389.08	5300	5800	5200	6850	3690	5270	5522.53	1.22	-15226	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	720	-30.34	1.22	12	1.09	-178.00	4413.00	12700	20240409	-57.48	3840	20241209	40.62	5800	-6.90	20250320	4115	31.23	20250102	12700	-57.48	20240409	3840	40.62	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
56	20250320	100904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	80	2	1.52	748958140	135327	361.28	5300	5800	5200	6850	3690	5270	5534.43	1.22	-13904	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	713	-30.06	1.21	12	1.01	-178.00	4413.00	12700	20240409	-57.87	3840	20241209	39.32	5800	-7.76	20250320	4115	30.01	20250102	12700	-57.87	20240409	3840	39.32	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
57	20250320	090908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5480	210	2	3.98	484615350	85996	229.58	5300	5800	5300	6850	3690	5270	5635.32	1.22	-12748	5436	5352	5266	5182	5096	5395	5225	67	1580	500	3680	10	1	13334739	731	-30.79	1.24	12	0.64	-178.00	4413.00	12700	20240409	-56.85	3840	20241209	42.71	5800	-5.52	20250320	4115	33.17	20250102	12700	-56.85	20240409	3840	42.71	20241209	1.10	N	159010	500	66 억	162055	N	N	N	N
58	20250319	160901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	20	2	0.38	196097240	37345	109.95	5250	5350	5180	6820	3680	5250	5250.96	1.30	-12041	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	703	-29.61	1.19	12	0.28	-178.00	4413.00	12700	20240409	-58.50	3840	20241209	37.24	5660	-6.89	20250219	4115	28.07	20250102	12700	-58.50	20240409	3840	37.24	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
59	20250319	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	30	2	0.57	191728600	36517	107.51	5250	5350	5180	6820	3680	5250	5250.39	1.30	-11991	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	704	-29.66	1.20	12	0.27	-178.00	4413.00	12700	20240409	-58.43	3840	20241209	37.50	5660	-6.71	20250219	4115	28.31	20250102	12700	-58.43	20240409	3840	37.50	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
60	20250319	140906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	50	2	0.95	158872940	30281	89.15	5250	5350	5180	6820	3680	5250	5246.62	1.30	-11140	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	707	-29.78	1.20	12	0.23	-178.00	4413.00	12700	20240409	-58.27	3840	20241209	38.02	5660	-6.36	20250219	4115	28.80	20250102	12700	-58.27	20240409	3840	38.02	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
61	20250319	130903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	10	2	0.19	110134930	21021	61.89	5250	5350	5180	6820	3680	5250	5239.28	1.30	-8250	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	701	-29.55	1.19	12	0.16	-178.00	4413.00	12700	20240409	-58.58	3840	20241209	36.98	5660	-7.07	20250219	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
62	20250319	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-40	5	-0.76	90281910	17240	50.76	5250	5350	5180	6820	3680	5250	5236.77	1.30	-8526	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	695	-29.27	1.18	12	0.13	-178.00	4413.00	12700	20240409	-58.98	3840	20241209	35.68	5660	-7.95	20250219	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
63	20250319	110903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5240	-10	5	-0.19	73498200	14016	41.26	5250	5350	5200	6820	3680	5250	5243.88	1.30	-7649	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	699	-29.44	1.19	12	0.11	-178.00	4413.00	12700	20240409	-58.74	3840	20241209	36.46	5660	-7.42	20250219	4115	27.34	20250102	12700	-58.74	20240409	3840	36.46	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
64	20250319	100904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	-40	5	-0.76	29705770	5671	16.70	5250	5300	5200	6820	3680	5250	5238.19	1.30	-3118	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	695	-29.27	1.18	12	0.04	-178.00	4413.00	12700	20240409	-58.98	3840	20241209	35.68	5660	-7.95	20250219	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
65	20250319	090906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	10	2	0.19	6009470	1147	3.38	5250	5280	5200	6820	3680	5250	5239.29	1.30	-892	5383	5316	5193	5126	5003	5350	5160	67	1570	500	3670	10	1	13334739	701	-29.55	1.19	12	0.01	-178.00	4413.00	12700	20240409	-58.58	3840	20241209	36.98	5660	-7.07	20250219	4115	27.83	20250102	12700	-58.58	20240409	3840	36.98	20241209	1.13	N	159010	500	66 억	174016	N	N	N	N
66	20250318	160859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	130	2	2.54	175204240	33961	67.72	5120	5260	5070	6650	3590	5120	5158.66	1.20	9539	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	700	-29.49	1.19	12	0.25	-178.00	4413.00	12700	20240409	-58.66	3840	20241209	36.72	5660	-7.24	20250219	4115	27.58	20250102	12700	-58.66	20240409	3840	36.72	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
67	20250318	150903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5180	60	2	1.17	156377110	30346	60.51	5120	5260	5070	6650	3590	5120	5153.14	1.20	8488	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	691	-29.10	1.17	12	0.23	-178.00	4413.00	12700	20240409	-59.21	3840	20241209	34.90	5660	-8.48	20250219	4115	25.88	20250102	12700	-59.21	20240409	3840	34.90	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
68	20250318	140900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5210	90	2	1.76	127395540	24765	49.38	5120	5240	5070	6650	3590	5120	5144.18	1.20	6526	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	695	-29.27	1.18	12	0.19	-178.00	4413.00	12700	20240409	-58.98	3840	20241209	35.68	5660	-7.95	20250219	4115	26.61	20250102	12700	-58.98	20240409	3840	35.68	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
69	20250318	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	30	2	0.59	115400220	22445	44.76	5120	5210	5070	6650	3590	5120	5141.47	1.20	6289	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	687	-28.93	1.17	12	0.17	-178.00	4413.00	12700	20240409	-59.45	3840	20241209	34.11	5660	-9.01	20250219	4115	25.15	20250102	12700	-59.45	20240409	3840	34.11	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
70	20250318	120901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	80	2	1.56	73052920	14217	28.35	5120	5210	5070	6650	3590	5120	5138.42	1.20	3041	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	693	-29.21	1.18	12	0.11	-178.00	4413.00	12700	20240409	-59.06	3840	20241209	35.42	5660	-8.13	20250219	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
71	20250318	110859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	80	2	1.56	60522530	11802	23.53	5120	5210	5070	6650	3590	5120	5128.16	1.20	1081	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	693	-29.21	1.18	12	0.09	-178.00	4413.00	12700	20240409	-59.06	3840	20241209	35.42	5660	-8.13	20250219	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
72	20250318	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	50	2	0.98	49514630	9670	19.28	5120	5170	5070	6650	3590	5120	5120.44	1.20	403	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	689	-29.04	1.17	12	0.07	-178.00	4413.00	12700	20240409	-59.29	3840	20241209	34.64	5660	-8.66	20250219	4115	25.64	20250102	12700	-59.29	20240409	3840	34.64	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
73	20250318	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	10	2	0.20	3242360	634	1.26	5120	5130	5100	6650	3590	5120	5114.13	1.20	97	5476	5297	5141	4962	4806	5387	5052	67	1530	500	3580	10	1	13334739	684	-28.82	1.16	12	0.00	-178.00	4413.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.14	N	159010	500	66 억	160680	N	N	N	N
74	20250317	160858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	70	2	1.39	259024075	50144	67.72	5040	5320	4985	6560	3540	5050	5165.61	1.18	4266	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	683	19.10	1.15	12	0.38	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
75	20250317	150857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	120	2	2.38	249429155	48271	65.19	5040	5320	4985	6560	3540	5050	5167.27	1.18	3347	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	689	19.29	1.16	12	0.36	268.00	4460.00	12700	20240409	-59.29	3840	20241209	34.64	5660	-8.66	20250219	4115	25.64	20250102	12700	-59.29	20240409	3840	34.64	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
76	20250317	140859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5110	60	2	1.19	187782690	36211	48.91	5040	5320	4985	6560	3540	5050	5185.79	1.18	318	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	681	19.07	1.15	12	0.27	268.00	4460.00	12700	20240409	-59.76	3840	20241209	33.07	5660	-9.72	20250219	4115	24.18	20250102	12700	-59.76	20240409	3840	33.07	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
77	20250317	130858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	150	2	2.97	112328040	21672	29.27	5040	5320	4985	6560	3540	5050	5183.10	1.18	1256	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	693	19.40	1.17	12	0.16	268.00	4460.00	12700	20240409	-59.06	3840	20241209	35.42	5660	-8.13	20250219	4115	26.37	20250102	12700	-59.06	20240409	3840	35.42	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
78	20250317	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5170	120	2	2.38	87915760	16976	22.93	5040	5320	4985	6560	3540	5050	5178.83	1.18	-840	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	689	19.29	1.16	12	0.13	268.00	4460.00	12700	20240409	-59.29	3840	20241209	34.64	5660	-8.66	20250219	4115	25.64	20250102	12700	-59.29	20240409	3840	34.64	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
79	20250317	110858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	140	2	2.77	70350890	13612	18.38	5040	5320	4985	6560	3540	5050	5168.30	1.18	1254	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	692	19.37	1.16	12	0.10	268.00	4460.00	12700	20240409	-59.13	3840	20241209	35.16	5660	-8.30	20250219	4115	26.12	20250102	12700	-59.13	20240409	3840	35.16	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
80	20250317	100857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	90	2	1.78	60150950	11648	15.73	5040	5320	4985	6560	3540	5050	5164.06	1.18	493	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	685	19.18	1.15	12	0.09	268.00	4460.00	12700	20240409	-59.53	3840	20241209	33.85	5660	-9.19	20250219	4115	24.91	20250102	12700	-59.53	20240409	3840	33.85	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
81	20250317	090859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5160	110	2	2.18	11858470	2318	3.13	5040	5160	4985	6560	3540	5050	5115.82	1.18	169	5450	5250	5110	4910	4770	5350	5010	67	1510	500	3530	10	1	13334739	688	19.25	1.16	12	0.02	268.00	4460.00	12700	20240409	-59.37	3840	20241209	34.38	5660	-8.83	20250219	4115	25.39	20250102	12700	-59.37	20240409	3840	34.38	20241209	1.14	N	159010	500	66 억	157909	N	N	N	N
82	20250314	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	85	2	1.71	380301045	73841	135.61	4970	5310	4970	6450	3480	4965	5150.44	1.09	12813	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	673	18.84	1.13	12	0.55	268.00	4460.00	12700	20240409	-60.24	3840	20241209	31.51	5660	-10.78	20250219	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
83	20250314	150900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5140	175	2	3.52	365196275	70862	130.14	4970	5310	4970	6450	3480	4965	5153.63	1.09	12979	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	685	19.18	1.15	12	0.53	268.00	4460.00	12700	20240409	-59.53	3840	20241209	33.85	5660	-9.19	20250219	4115	24.91	20250102	12700	-59.53	20240409	3840	33.85	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
84	20250314	140854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	155	2	3.12	333804265	64739	118.90	4970	5310	4970	6450	3480	4965	5156.15	1.09	13581	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	683	19.10	1.15	12	0.49	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
85	20250314	130853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	185	2	3.73	272579485	52863	97.09	4970	5310	4970	6450	3480	4965	5156.34	1.09	14030	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	687	19.22	1.15	12	0.40	268.00	4460.00	12700	20240409	-59.45	3840	20241209	34.11	5660	-9.01	20250219	4115	25.15	20250102	12700	-59.45	20240409	3840	34.11	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
86	20250314	120857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	165	2	3.32	262925555	50983	93.63	4970	5310	4970	6450	3480	4965	5157.12	1.09	14807	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	684	19.14	1.15	12	0.38	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
87	20250314	110855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5120	155	2	3.12	249370235	48330	88.76	4970	5310	4970	6450	3480	4965	5159.74	1.09	14058	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	683	19.10	1.15	12	0.36	268.00	4460.00	12700	20240409	-59.69	3840	20241209	33.33	5660	-9.54	20250219	4115	24.42	20250102	12700	-59.69	20240409	3840	33.33	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
88	20250314	100855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5130	165	2	3.32	210085280	40664	74.68	4970	5310	4970	6450	3480	4965	5166.37	1.09	14782	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	684	19.14	1.15	12	0.30	268.00	4460.00	12700	20240409	-59.61	3840	20241209	33.59	5660	-9.36	20250219	4115	24.67	20250102	12700	-59.61	20240409	3840	33.59	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
89	20250314	090859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5150	185	2	3.73	65734495	12896	23.68	4970	5160	4970	6450	3480	4965	5097.28	1.09	6472	5268	5116	5008	4856	4748	5062	4802	67	1485	500	3470	10	1	13334739	687	19.22	1.15	12	0.10	268.00	4460.00	12700	20240409	-59.45	3840	20241209	34.11	5660	-9.01	20250219	4115	25.15	20250102	12700	-59.45	20240409	3840	34.11	20241209	1.15	N	159010	500	66 억	145498	N	N	N	N
90	20250313	160849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-65	5	-1.29	271023500	54353	9.27	5050	5160	4900	6530	3530	5030	4986.36	1.10	-5635	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	662	18.53	1.11	12	0.41	268.00	4460.00	12700	20240409	-60.91	3840	20241209	29.30	5660	-12.28	20250219	4115	20.66	20250102	12700	-60.91	20240409	3840	29.30	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
91	20250313	150850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4915	-115	5	-2.29	262324805	52587	8.97	5050	5160	4900	6530	3530	5030	4988.40	1.10	-5144	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	655	18.34	1.10	12	0.39	268.00	4460.00	12700	20240409	-61.30	3840	20241209	27.99	5660	-13.16	20250219	4115	19.44	20250102	12700	-61.30	20240409	3840	27.99	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
92	20250313	140849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4920	-110	5	-2.19	233504955	46730	7.97	5050	5160	4915	6530	3530	5030	4996.90	1.10	-5591	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	656	18.36	1.10	12	0.35	268.00	4460.00	12700	20240409	-61.26	3840	20241209	28.12	5660	-13.07	20250219	4115	19.56	20250102	12700	-61.26	20240409	3840	28.12	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
93	20250313	130850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4935	-95	5	-1.89	212408655	42456	7.24	5050	5160	4920	6530	3530	5030	5003.03	1.10	-3375	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	658	18.41	1.11	12	0.32	268.00	4460.00	12700	20240409	-61.14	3840	20241209	28.52	5660	-12.81	20250219	4115	19.93	20250102	12700	-61.14	20240409	3840	28.52	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
94	20250313	120850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-100	5	-1.99	202707020	40487	6.91	5050	5160	4920	6530	3530	5030	5006.72	1.10	-3237	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	657	18.40	1.11	12	0.30	268.00	4460.00	12700	20240409	-61.18	3840	20241209	28.39	5660	-12.90	20250219	4115	19.81	20250102	12700	-61.18	20240409	3840	28.39	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
95	20250313	110851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4970	-60	5	-1.19	182048475	36306	6.20	5050	5160	4920	6530	3530	5030	5014.28	1.10	-2153	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	663	18.54	1.11	12	0.27	268.00	4460.00	12700	20240409	-60.87	3840	20241209	29.43	5660	-12.19	20250219	4115	20.78	20250102	12700	-60.87	20240409	3840	29.43	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
96	20250313	100849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-75	5	-1.49	140188610	27870	4.76	5050	5160	4920	6530	3530	5030	5030.09	1.10	-1970	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	5	1	13334739	661	18.49	1.11	12	0.21	268.00	4460.00	12700	20240409	-60.98	3840	20241209	29.04	5660	-12.46	20250219	4115	20.41	20250102	12700	-60.98	20240409	3840	29.04	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
97	20250313	090852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	10	2	0.20	57418400	11304	1.93	5050	5160	5010	6530	3530	5030	5079.48	1.10	-924	5950	5490	5070	4610	4190	5720	4840	67	1500	500	3520	10	1	13334739	672	18.81	1.13	12	0.08	268.00	4460.00	12700	20240409	-60.31	3840	20241209	31.25	5660	-10.95	20250219	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	1.14	N	159010	500	66 억	146716	N	N	N	N
98	20250312	160845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	345	2	7.36	3014840958	584797	765.34	4690	5530	4650	6090	3280	4685	5155.37	0.76	51097	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	10	1	13334739	671	18.77	1.13	12	4.39	268.00	4460.00	12700	20240409	-60.39	3840	20241209	30.99	5660	-11.13	20250219	4115	22.24	20250102	12700	-60.39	20240409	3840	30.99	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
99	20250312	150846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	365	2	7.79	2953995993	572669	749.47	4690	5530	4650	6090	3280	4685	5158.30	0.76	46481	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	10	1	13334739	673	18.84	1.13	12	4.29	268.00	4460.00	12700	20240409	-60.24	3840	20241209	31.51	5660	-10.78	20250219	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
100	20250312	140844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	365	2	7.79	2838958338	549729	719.45	4690	5530	4650	6090	3280	4685	5164.29	0.76	39678	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	10	1	13334739	673	18.84	1.13	12	4.12	268.00	4460.00	12700	20240409	-60.24	3840	20241209	31.51	5660	-10.78	20250219	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
101	20250312	130845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	260	2	5.55	2403486571	462660	605.50	4690	5530	4650	6090	3280	4685	5194.93	0.76	10945	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	5	1	13334739	659	18.45	1.11	12	3.47	268.00	4460.00	12700	20240409	-61.06	3840	20241209	28.78	5660	-12.63	20250219	4115	20.17	20250102	12700	-61.06	20240409	3840	28.78	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
102	20250312	120847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5020	335	2	7.15	270620077	55993	73.28	4690	5020	4650	6090	3280	4685	4833.11	0.76	21385	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	10	1	13334739	669	18.73	1.13	12	0.42	268.00	4460.00	12700	20240409	-60.47	3840	20241209	30.73	5660	-11.31	20250219	4115	21.99	20250102	12700	-60.47	20240409	3840	30.73	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
103	20250312	110840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4890	205	2	4.38	182698570	38234	50.04	4690	4940	4650	6090	3280	4685	4778.43	0.76	11485	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	5	1	13334739	652	18.25	1.10	12	0.29	268.00	4460.00	12700	20240409	-61.50	3840	20241209	27.34	5660	-13.60	20250219	4115	18.83	20250102	12700	-61.50	20240409	3840	27.34	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
104	20250312	100842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4910	225	2	4.80	130275015	27452	35.93	4690	4940	4650	6090	3280	4685	4745.56	0.76	10162	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	5	1	13334739	655	18.32	1.10	12	0.21	268.00	4460.00	12700	20240409	-61.34	3840	20241209	27.86	5660	-13.25	20250219	4115	19.32	20250102	12700	-61.34	20240409	3840	27.86	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
105	20250312	090849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4765	80	2	1.71	8492520	1785	2.34	4690	4785	4690	6090	3280	4685	4757.71	0.76	564	4881	4782	4691	4592	4501	4737	4547	67	1405	500	3270	5	1	13334739	635	17.78	1.07	12	0.01	268.00	4460.00	12700	20240409	-62.48	3840	20241209	24.09	5660	-15.81	20250219	4115	15.80	20250102	12700	-62.48	20240409	3840	24.09	20241209	1.02	N	159010	500	66 억	100751	N	N	N	N
106	20250311	160837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-45	5	-0.95	358906465	76390	60.90	4730	4790	4600	6140	3315	4730	4698.39	0.73	3830	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	625	17.48	1.05	12	0.57	268.00	4460.00	12700	20240409	-63.11	3840	20241209	22.01	5660	-17.23	20250219	4115	13.85	20250102	12700	-63.11	20240409	3840	22.01	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
107	20250311	150841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4735	5	2	0.11	353662030	75272	60.01	4730	4790	4600	6140	3315	4730	4698.45	0.73	4369	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	631	17.67	1.06	12	0.56	268.00	4460.00	12700	20240409	-62.72	3840	20241209	23.31	5660	-16.34	20250219	4115	15.07	20250102	12700	-62.72	20240409	3840	23.31	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
108	20250311	140843	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	-40	5	-0.85	305969800	65107	51.91	4730	4790	4600	6140	3315	4730	4699.49	0.73	6372	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	625	17.50	1.05	12	0.49	268.00	4460.00	12700	20240409	-63.07	3840	20241209	22.14	5660	-17.14	20250219	4115	13.97	20250102	12700	-63.07	20240409	3840	22.14	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
109	20250311	130841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4785	55	2	1.16	204015920	43452	34.64	4730	4790	4600	6140	3315	4730	4695.20	0.73	-1803	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	638	17.85	1.07	12	0.33	268.00	4460.00	12700	20240409	-62.32	3840	20241209	24.61	5660	-15.46	20250219	4115	16.28	20250102	12700	-62.32	20240409	3840	24.61	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
110	20250311	120839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	-35	5	-0.74	175561795	37423	29.84	4730	4785	4600	6140	3315	4730	4691.28	0.73	-3760	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	626	17.52	1.05	12	0.28	268.00	4460.00	12700	20240409	-63.03	3840	20241209	22.27	5660	-17.05	20250219	4115	14.09	20250102	12700	-63.03	20240409	3840	22.27	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
111	20250311	110839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	-30	5	-0.63	168259975	35869	28.60	4730	4785	4600	6140	3315	4730	4690.96	0.73	-4027	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	627	17.54	1.05	12	0.27	268.00	4460.00	12700	20240409	-62.99	3840	20241209	22.40	5660	-16.96	20250219	4115	14.22	20250102	12700	-62.99	20240409	3840	22.40	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
112	20250311	100841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4670	-60	5	-1.27	137670065	29318	23.37	4730	4785	4600	6140	3315	4730	4695.75	0.73	-4077	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	623	17.43	1.05	12	0.22	268.00	4460.00	12700	20240409	-63.23	3840	20241209	21.61	5660	-17.49	20250219	4115	13.49	20250102	12700	-63.23	20240409	3840	21.61	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
113	20250311	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	-80	5	-1.69	26137965	5624	4.48	4730	4730	4600	6140	3315	4730	4647.58	0.73	-3621	5190	4960	4810	4580	4430	5075	4695	67	1410	500	3310	5	1	13334739	620	17.35	1.04	12	0.04	268.00	4460.00	12700	20240409	-63.39	3840	20241209	21.09	5660	-17.84	20250219	4115	13.00	20250102	12700	-63.39	20240409	3840	21.09	20241209	1.01	N	159010	500	66 억	96973	N	N	N	N
114	20250310	160833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	100	2	2.16	612760815	125413	116.92	4660	5040	4660	6010	3245	4630	4885.94	0.62	15211	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	631	17.65	1.06	12	0.94	268.00	4460.00	12700	20240409	-62.76	3840	20241209	23.18	5660	-16.43	20250219	4115	14.95	20250102	12700	-62.76	20240409	3840	23.18	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
115	20250310	150839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	100	2	2.16	607583600	124319	115.90	4660	5040	4660	6010	3245	4630	4887.29	0.62	15537	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	631	17.65	1.06	12	0.93	268.00	4460.00	12700	20240409	-62.76	3840	20241209	23.18	5660	-16.43	20250219	4115	14.95	20250102	12700	-62.76	20240409	3840	23.18	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
116	20250310	140837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	100	2	2.16	583905320	119333	111.25	4660	5040	4660	6010	3245	4630	4893.08	0.62	17095	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	631	17.65	1.06	12	0.89	268.00	4460.00	12700	20240409	-62.76	3840	20241209	23.18	5660	-16.43	20250219	4115	14.95	20250102	12700	-62.76	20240409	3840	23.18	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
117	20250310	130836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	190	2	4.10	558196165	113945	106.23	4660	5040	4660	6010	3245	4630	4898.82	0.62	17959	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	643	17.99	1.08	12	0.85	268.00	4460.00	12700	20240409	-62.05	3840	20241209	25.52	5660	-14.84	20250219	4115	17.13	20250102	12700	-62.05	20240409	3840	25.52	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
118	20250310	120834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4805	175	2	3.78	502987465	102466	95.53	4660	5040	4660	6010	3245	4630	4908.82	0.62	16409	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	641	17.93	1.08	12	0.77	268.00	4460.00	12700	20240409	-62.17	3840	20241209	25.13	5660	-15.11	20250219	4115	16.77	20250102	12700	-62.17	20240409	3840	25.13	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
119	20250310	110834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4900	270	2	5.83	426446770	86627	80.76	4660	5040	4660	6010	3245	4630	4922.79	0.62	16059	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	653	18.28	1.10	12	0.65	268.00	4460.00	12700	20240409	-61.42	3840	20241209	27.60	5660	-13.43	20250219	4115	19.08	20250102	12700	-61.42	20240409	3840	27.60	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
120	20250310	100834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4995	365	2	7.88	205134170	41838	39.00	4660	5020	4660	6010	3245	4630	4903.06	0.62	8941	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	666	18.64	1.12	12	0.31	268.00	4460.00	12700	20240409	-60.67	3840	20241209	30.08	5660	-11.75	20250219	4115	21.39	20250102	12700	-60.67	20240409	3840	30.08	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
121	20250310	090836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	160	2	3.46	18301085	3865	3.60	4660	4790	4660	6010	3245	4630	4735.08	0.62	2273	4990	4810	4700	4520	4410	4900	4610	67	1380	500	3240	5	1	13334739	639	17.87	1.07	12	0.03	268.00	4460.00	12700	20240409	-62.28	3840	20241209	24.74	5660	-15.37	20250219	4115	16.40	20250102	12700	-62.28	20240409	3840	24.74	20241209	1.01	N	159010	500	66 억	82427	N	N	N	N
122	20250307	160832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	20	2	0.43	506519755	107105	177.33	4595	4880	4590	5990	3230	4610	4729.35	0.50	16553	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	617	17.28	1.04	12	0.80	268.00	4460.00	12700	20240409	-63.54	3840	20241209	20.57	5660	-18.20	20250219	4115	12.52	20250102	12700	-63.54	20240409	3840	20.57	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
123	20250307	150836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4690	80	2	1.74	499496875	105600	174.84	4595	4880	4590	5990	3230	4610	4730.08	0.50	16898	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	625	17.50	1.05	12	0.79	268.00	4460.00	12700	20240409	-63.07	3840	20241209	22.14	5660	-17.14	20250219	4115	13.97	20250102	12700	-63.07	20240409	3840	22.14	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
124	20250307	140833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	120	2	2.60	427125680	90136	149.23	4595	4880	4590	5990	3230	4610	4738.68	0.50	13637	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	631	17.65	1.06	12	0.68	268.00	4460.00	12700	20240409	-62.76	3840	20241209	23.18	5660	-16.43	20250219	4115	14.95	20250102	12700	-62.76	20240409	3840	23.18	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
125	20250307	130835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	90	2	1.95	324507140	68324	113.12	4595	4880	4590	5990	3230	4610	4749.53	0.50	5973	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	627	17.54	1.05	12	0.51	268.00	4460.00	12700	20240409	-62.99	3840	20241209	22.40	5660	-16.96	20250219	4115	14.22	20250102	12700	-62.99	20240409	3840	22.40	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
126	20250307	120835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	90	2	1.95	311886405	65638	108.67	4595	4880	4590	5990	3230	4610	4751.61	0.50	4490	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	627	17.54	1.05	12	0.49	268.00	4460.00	12700	20240409	-62.99	3840	20241209	22.40	5660	-16.96	20250219	4115	14.22	20250102	12700	-62.99	20240409	3840	22.40	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
127	20250307	110834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4795	185	2	4.01	207893410	43689	72.33	4595	4880	4590	5990	3230	4610	4758.48	0.50	10824	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	639	17.89	1.08	12	0.33	268.00	4460.00	12700	20240409	-62.24	3840	20241209	24.87	5660	-15.28	20250219	4115	16.52	20250102	12700	-62.24	20240409	3840	24.87	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
128	20250307	100831	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4810	200	2	4.34	47347690	10055	16.65	4595	4820	4590	5990	3230	4610	4708.87	0.50	1992	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	641	17.95	1.08	12	0.08	268.00	4460.00	12700	20240409	-62.13	3840	20241209	25.26	5660	-15.02	20250219	4115	16.89	20250102	12700	-62.13	20240409	3840	25.26	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
129	20250307	090837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4700	90	2	1.95	15568865	3333	5.52	4595	4820	4590	5990	3230	4610	4671.13	0.50	310	5083	4846	4728	4491	4373	4787	4432	67	1380	500	3220	5	1	13334739	627	17.54	1.05	12	0.02	268.00	4460.00	12700	20240409	-62.99	3840	20241209	22.40	5660	-16.96	20250219	4115	14.22	20250102	12700	-62.99	20240409	3840	22.40	20241209	1.00	N	159010	500	66 억	66917	N	N	N	N
130	20250306	160829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	-315	5	-6.40	290113107	60393	200.41	4925	4965	4610	6400	3450	4925	4803.79	0.59	-12210	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	615	17.20	1.03	12	0.45	268.00	4460.00	12700	20240409	-63.70	3840	20241209	20.05	5660	-18.55	20250219	4115	12.03	20250102	12700	-63.70	20240409	3840	20.05	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
131	20250306	150828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4685	-240	5	-4.87	267100257	55429	183.94	4925	4965	4650	6400	3450	4925	4818.78	0.59	-13074	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	625	17.48	1.05	12	0.42	268.00	4460.00	12700	20240409	-63.11	3840	20241209	22.01	5660	-17.23	20250219	4115	13.85	20250102	12700	-63.11	20240409	3840	22.01	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
132	20250306	140828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4740	-185	5	-3.76	230238337	47573	157.87	4925	4965	4740	6400	3450	4925	4839.69	0.59	-13279	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	632	17.69	1.06	12	0.36	268.00	4460.00	12700	20240409	-62.68	3840	20241209	23.44	5660	-16.25	20250219	4115	15.19	20250102	12700	-62.68	20240409	3840	23.44	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
133	20250306	130829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4790	-135	5	-2.74	196393182	40468	134.29	4925	4965	4785	6400	3450	4925	4853.05	0.59	-10187	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	639	17.87	1.07	12	0.30	268.00	4460.00	12700	20240409	-62.28	3840	20241209	24.74	5660	-15.37	20250219	4115	16.40	20250102	12700	-62.28	20240409	3840	24.74	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
134	20250306	120828	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4820	-105	5	-2.13	183293467	37736	125.23	4925	4965	4790	6400	3450	4925	4857.26	0.59	-10070	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	643	17.99	1.08	12	0.28	268.00	4460.00	12700	20240409	-62.05	3840	20241209	25.52	5660	-14.84	20250219	4115	17.13	20250102	12700	-62.05	20240409	3840	25.52	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
135	20250306	110825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4830	-95	5	-1.93	175331162	36082	119.74	4925	4965	4800	6400	3450	4925	4859.24	0.59	-9496	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	644	18.02	1.08	12	0.27	268.00	4460.00	12700	20240409	-61.97	3840	20241209	25.78	5660	-14.66	20250219	4115	17.38	20250102	12700	-61.97	20240409	3840	25.78	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
136	20250306	100827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4845	-80	5	-1.62	71370397	14611	48.49	4925	4965	4830	6400	3450	4925	4884.70	0.59	-5844	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	646	18.08	1.09	12	0.11	268.00	4460.00	12700	20240409	-61.85	3840	20241209	26.17	5660	-14.40	20250219	4115	17.74	20250102	12700	-61.85	20240409	3840	26.17	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
137	20250306	090830	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4960	35	2	0.71	3153400	638	2.12	4925	4965	4925	6400	3450	4925	4942.63	0.59	-369	5158	5041	4983	4866	4808	5012	4837	67	1475	500	3440	5	1	13334739	661	18.51	1.11	12	0.00	268.00	4460.00	12700	20240409	-60.94	3840	20241209	29.17	5660	-12.37	20250219	4115	20.53	20250102	12700	-60.94	20240409	3840	29.17	20241209	1.00	N	159010	500	66 억	79065	N	N	N	N
138	20250305	160819	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4925	-15	5	-0.30	150057580	30084	100.72	4935	5100	4925	6420	3460	4940	4988.00	0.50	12557	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	5	1	13334739	657	18.38	1.10	12	0.23	268.00	4460.00	12700	20240409	-61.22	3840	20241209	28.26	5660	-12.99	20250219	4115	19.68	20250102	12700	-61.22	20240409	3840	28.26	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
139	20250305	150822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	5	2	0.10	124884645	24989	83.66	4935	5100	4935	6420	3460	4940	4997.58	0.50	11399	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	5	1	13334739	659	18.45	1.11	12	0.19	268.00	4460.00	12700	20240409	-61.06	3840	20241209	28.78	5660	-12.63	20250219	4115	20.17	20250102	12700	-61.06	20240409	3840	28.78	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
140	20250305	140821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	100	2	2.02	48056995	9555	31.99	4935	5100	4935	6420	3460	4940	5029.51	0.50	4768	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	672	18.81	1.13	12	0.07	268.00	4460.00	12700	20240409	-60.31	3840	20241209	31.25	5660	-10.95	20250219	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
141	20250305	130818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5030	90	2	1.82	45040935	8955	29.98	4935	5100	4935	6420	3460	4940	5029.70	0.50	4545	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	671	18.77	1.13	12	0.07	268.00	4460.00	12700	20240409	-60.39	3840	20241209	30.99	5660	-11.13	20250219	4115	22.24	20250102	12700	-60.39	20240409	3840	30.99	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
142	20250305	120821	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	100	2	2.02	27327935	5417	18.14	4935	5100	4935	6420	3460	4940	5044.85	0.50	3289	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	672	18.81	1.13	12	0.04	268.00	4460.00	12700	20240409	-60.31	3840	20241209	31.25	5660	-10.95	20250219	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
143	20250305	110815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	110	2	2.23	24556845	4865	16.29	4935	5100	4935	6420	3460	4940	5047.66	0.50	2770	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	673	18.84	1.13	12	0.04	268.00	4460.00	12700	20240409	-60.24	3840	20241209	31.51	5660	-10.78	20250219	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
144	20250305	100820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5050	110	2	2.23	8748845	1742	5.83	4935	5050	4935	6420	3460	4940	5022.30	0.50	187	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	673	18.84	1.13	12	0.01	268.00	4460.00	12700	20240409	-60.24	3840	20241209	31.51	5660	-10.78	20250219	4115	22.72	20250102	12700	-60.24	20240409	3840	31.51	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
145	20250305	090818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5040	100	2	2.02	1053865	212	0.71	4935	5040	4935	6420	3460	4940	4971.06	0.50	202	5050	4995	4945	4890	4840	4970	4865	67	1480	500	3450	10	1	13334739	672	18.81	1.13	12	0.00	268.00	4460.00	12700	20240409	-60.31	3840	20241209	31.25	5660	-10.95	20250219	4115	22.48	20250102	12700	-60.31	20240409	3840	31.25	20241209	0.99	N	159010	500	66 억	66570	N	N	N	N
146	20250304	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4940	-60	5	-1.20	147457580	29868	64.71	5000	5000	4895	6500	3500	5000	4936.98	0.55	-6732	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	659	18.43	1.11	12	0.22	268.00	4460.00	12700	20240409	-61.10	3840	20241209	28.65	5660	-12.72	20250219	4115	20.05	20250102	12700	-61.10	20240409	3840	28.65	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
147	20250304	150806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-35	5	-0.70	137182365	27793	60.22	5000	5000	4895	6500	3500	5000	4935.86	0.55	-7025	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	662	18.53	1.11	12	0.21	268.00	4460.00	12700	20240409	-60.91	3840	20241209	29.30	5660	-12.28	20250219	4115	20.66	20250102	12700	-60.91	20240409	3840	29.30	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
148	20250304	140811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4965	-35	5	-0.70	125284310	25388	55.01	5000	5000	4895	6500	3500	5000	4934.78	0.55	-7738	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	662	18.53	1.11	12	0.19	268.00	4460.00	12700	20240409	-60.91	3840	20241209	29.30	5660	-12.28	20250219	4115	20.66	20250102	12700	-60.91	20240409	3840	29.30	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
149	20250304	130808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4985	-15	5	-0.30	117407710	23795	51.56	5000	5000	4895	6500	3500	5000	4934.13	0.55	-8157	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	665	18.60	1.12	12	0.18	268.00	4460.00	12700	20240409	-60.75	3840	20241209	29.82	5660	-11.93	20250219	4115	21.14	20250102	12700	-60.75	20240409	3840	29.82	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
150	20250304	120806	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4945	-55	5	-1.10	104238600	21130	45.78	5000	5000	4895	6500	3500	5000	4933.20	0.55	-9713	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	659	18.45	1.11	12	0.16	268.00	4460.00	12700	20240409	-61.06	3840	20241209	28.78	5660	-12.63	20250219	4115	20.17	20250102	12700	-61.06	20240409	3840	28.78	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
151	20250304	110809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-70	5	-1.40	98802590	20027	43.39	5000	5000	4895	6500	3500	5000	4933.47	0.55	-10113	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	657	18.40	1.11	12	0.15	268.00	4460.00	12700	20240409	-61.18	3840	20241209	28.39	5660	-12.90	20250219	4115	19.81	20250102	12700	-61.18	20240409	3840	28.39	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
152	20250304	100805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4955	-45	5	-0.90	22693495	4591	9.95	5000	5000	4895	6500	3500	5000	4943.04	0.55	-1653	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	661	18.49	1.11	12	0.03	268.00	4460.00	12700	20240409	-60.98	3840	20241209	29.04	5660	-12.46	20250219	4115	20.41	20250102	12700	-60.98	20240409	3840	29.04	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N
153	20250304	090803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4930	-70	5	-1.40	8321945	1691	3.66	5000	5000	4900	6500	3500	5000	4921.32	0.55	-1340	5210	5105	5015	4910	4820	5060	4865	67	1500	500	3500	5	1	13334739	657	18.40	1.11	12	0.01	268.00	4460.00	12700	20240409	-61.18	3840	20241209	28.39	5660	-12.90	20250219	4115	19.81	20250102	12700	-61.18	20240409	3840	28.39	20241209	1.04	N	159010	500	66 억	73302	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History