KissMeData/323280/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161208	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27750	1200	2	4.52	26318336075	937808	121.65	26700	29550	26600	34500	18600	26550	28064.96	2.06	0	-8308	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8447	129.07	18.81	12	3.08	215.00	1475.00	43832	20241022	-36.69	3123	20240422	788.57	41300	-32.81	20250225	22898	21.19	20250102	45750	-39.34	20241022	3260	751.23	20240422	4.45	N	323280	100	30 억	625712	N	N	11	N	N
3	20250328	151212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27600	1050	2	3.95	25665849825	914240	118.59	26700	29550	26600	34500	18600	26550	28073.60	2.06	0	-6110	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8402	128.37	18.71	12	3.00	215.00	1475.00	43832	20241022	-37.03	3123	20240422	783.77	41300	-33.17	20250225	22898	20.53	20250102	45750	-39.67	20241022	3260	746.63	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
4	20250328	141215	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27000	450	2	1.69	23373895825	830387	107.72	26700	29550	26600	34500	18600	26550	28148.40	2.06	0	2190	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8219	125.58	18.31	12	2.73	215.00	1475.00	43832	20241022	-38.40	3123	20240422	764.55	41300	-34.62	20250225	22898	17.91	20250102	45750	-40.98	20241022	3260	728.22	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
5	20250328	131210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26850	300	2	1.13	22381059125	793382	102.92	26700	29550	26600	34500	18600	26550	28209.91	2.06	0	2875	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8173	124.88	18.20	12	2.61	215.00	1475.00	43832	20241022	-38.74	3123	20240422	759.75	41300	-34.99	20250225	22898	17.26	20250102	45750	-41.31	20241022	3260	723.62	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
6	20250328	121210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27150	600	2	2.26	21134266225	747155	96.92	26700	29550	26700	34500	18600	26550	28286.57	2.06	0	14474	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8265	126.28	18.41	12	2.45	215.00	1475.00	43832	20241022	-38.06	3123	20240422	769.36	41300	-34.26	20250225	22898	18.57	20250102	45750	-40.66	20241022	3260	732.82	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
7	20250328	111206	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27250	700	2	2.64	20286979650	715900	92.86	26700	29550	26700	34500	18600	26550	28337.99	2.06	0	16418	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8295	126.74	18.47	12	2.35	215.00	1475.00	43832	20241022	-37.83	3123	20240422	772.56	41300	-34.02	20250225	22898	19.01	20250102	45750	-40.44	20241022	3260	735.89	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
8	20250328	101215	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27500	950	2	3.58	18249917700	641773	83.25	26700	29550	26700	34500	18600	26550	28437.03	2.06	0	24847	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8371	127.91	18.64	12	2.11	215.00	1475.00	43832	20241022	-37.26	3123	20240422	780.56	41300	-33.41	20250225	22898	20.10	20250102	45750	-39.89	20241022	3260	743.56	20240422	4.45	N	323280	100	30 억	625712	N	N	63	N	N
9	20250328	091222	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29350	2800	2	10.55	7253772650	257244	33.37	26700	29350	26700	34500	18600	26550	28198.70	2.06	0	20109	29816	28182	26866	25232	23916	27525	24575	30	7950	100	18580	50	1	30440730	8934	136.51	19.90	12	0.85	215.00	1475.00	43832	20241022	-33.04	3123	20240422	839.80	41300	-28.93	20250225	22898	28.18	20250102	45750	-35.85	20241022	3260	800.31	20240422	4.45	N	323280	100	30 억	625712	Y	N	63	N	N
10	20250327	162526	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26550	-1550	5	-5.52	19997990850	744220	136.13	27750	28500	25550	36500	19700	28100	26872.72	2.07	0	-3157	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8082	-510.58	22.56	12	2.44	-52.00	1177.00	43832	20241022	-39.43	3123	20240422	750.14	41300	-35.71	20250225	22898	15.95	20250102	45750	-41.97	20241022	3260	714.42	20240422	4.37	N	323280	100	30 억	628921	N	N	26	N	N
11	20250327	151210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26400	-1700	5	-6.05	16752918850	623710	114.09	27750	28500	25550	36500	19700	28100	26860.04	2.07	0	11768	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8036	-507.69	22.43	12	2.05	-52.00	1177.00	43832	20241022	-39.77	3123	20240422	745.34	41300	-36.08	20250225	22898	15.29	20250102	45750	-42.30	20241022	3260	709.82	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
12	20250327	141212	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26750	-1350	5	-4.80	9998645225	365063	66.78	27750	28500	26400	36500	19700	28100	27388.75	2.07	0	12059	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8143	-514.42	22.73	12	1.20	-52.00	1177.00	43832	20241022	-38.97	3123	20240422	756.55	41300	-35.23	20250225	22898	16.82	20250102	45750	-41.53	20241022	3260	720.55	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
13	20250327	131205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27200	-900	5	-3.20	7767073425	281754	51.54	27750	28500	26900	36500	19700	28100	27566.80	2.07	0	19546	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8280	-523.08	23.11	12	0.93	-52.00	1177.00	43832	20241022	-37.94	3123	20240422	770.96	41300	-34.14	20250225	22898	18.79	20250102	45750	-40.55	20241022	3260	734.36	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
14	20250327	121217	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27350	-750	5	-2.67	5360968675	192867	35.28	27750	28500	27200	36500	19700	28100	27796.14	2.07	0	5731	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8326	-525.96	23.24	12	0.63	-52.00	1177.00	43832	20241022	-37.60	3123	20240422	775.76	41300	-33.78	20250225	22898	19.44	20250102	45750	-40.22	20241022	3260	738.96	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
15	20250327	111211	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27550	-550	5	-1.96	4321896200	155053	28.36	27750	28500	27200	36500	19700	28100	27873.62	2.07	0	5027	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8386	-529.81	23.41	12	0.51	-52.00	1177.00	43832	20241022	-37.15	3123	20240422	782.16	41300	-33.29	20250225	22898	20.32	20250102	45750	-39.78	20241022	3260	745.09	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
16	20250327	101205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27950	-150	5	-0.53	3019703825	107938	19.74	27750	28500	27200	36500	19700	28100	27976.24	2.07	0	7986	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8508	-537.50	23.75	12	0.35	-52.00	1177.00	43832	20241022	-36.23	3123	20240422	794.97	41300	-32.32	20250225	22898	22.06	20250102	45750	-38.91	20241022	3260	757.36	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
17	20250327	091210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28200	100	2	0.36	1313549575	47284	8.65	27750	28300	27200	36500	19700	28100	27779.77	2.07	0	14709	32100	30100	29000	27000	25900	29550	26450	30	8400	100	19670	50	1	30440730	8584	-542.31	23.96	12	0.16	-52.00	1177.00	43832	20241022	-35.66	3123	20240422	802.98	41300	-31.72	20250225	22898	23.15	20250102	45750	-38.36	20241022	3260	765.03	20240422	4.37	N	323280	100	30 억	628921	N	N	15	N	N
18	20250326	161157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28100	-1550	5	-5.23	15771095875	535813	139.57	30700	31000	27900	38500	20800	29650	29435.39	2.22	0	-67418	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	8554	-540.38	23.87	12	1.76	-52.00	1177.00	43832	20241022	-35.89	3123	20240422	799.78	41300	-31.96	20250225	22898	22.72	20250102	45750	-38.58	20241022	3260	761.96	20240422	4.21	N	323280	100	30 억	674792	N	N	15	N	N
19	20250326	151157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	-1400	5	-4.72	14962672125	507111	132.10	30700	31000	27900	38500	20800	29650	29505.71	2.22	0	-62458	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	8600	-543.27	24.00	12	1.67	-52.00	1177.00	43832	20241022	-35.55	3123	20240422	804.58	41300	-31.60	20250225	22898	23.37	20250102	45750	-38.25	20241022	3260	766.56	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
20	20250326	141155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28700	-950	5	-3.20	12633198950	424788	110.65	30700	31000	28000	38500	20800	29650	29740.01	2.22	0	-59781	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	8736	-551.92	24.38	12	1.40	-52.00	1177.00	43832	20241022	-34.52	3123	20240422	818.99	41300	-30.51	20250225	22898	25.34	20250102	45750	-37.27	20241022	3260	780.37	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
21	20250326	131200	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-750	5	-2.53	10036141250	333836	86.96	30700	31000	28650	38500	20800	29650	30063.09	2.22	0	-53140	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	8797	-555.77	24.55	12	1.10	-52.00	1177.00	43832	20241022	-34.07	3123	20240422	825.39	41300	-30.02	20250225	22898	26.21	20250102	45750	-36.83	20241022	3260	786.50	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
22	20250326	121205	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	-150	5	-0.51	8126392475	268378	69.91	30700	31000	29400	38500	20800	29650	30279.65	2.22	0	-42640	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	8980	-567.31	25.06	12	0.88	-52.00	1177.00	43832	20241022	-32.70	3123	20240422	844.60	41300	-28.57	20250225	22898	28.83	20250102	45750	-35.52	20241022	3260	804.91	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
23	20250326	111201	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	50	2	0.17	7499645250	247135	64.38	30700	31000	29500	38500	20800	29650	30346.35	2.22	0	-37137	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	9041	-571.15	25.23	12	0.81	-52.00	1177.00	43832	20241022	-32.24	3123	20240422	851.01	41300	-28.09	20250225	22898	29.71	20250102	45750	-35.08	20241022	3260	811.04	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
24	20250326	101200	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	350	2	1.18	5868494075	192272	50.08	30700	31000	29950	38500	20800	29650	30521.83	2.22	0	-11711	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	9132	-576.92	25.49	12	0.63	-52.00	1177.00	43832	20241022	-31.56	3123	20240422	860.61	41300	-27.36	20250225	22898	31.02	20250102	45750	-34.43	20241022	3260	820.25	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
25	20250326	091202	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30650	1000	2	3.37	3005075475	98154	25.57	30700	31000	30150	38500	20800	29650	30615.92	2.22	0	1941	31450	30550	29750	28850	28050	30150	28450	30	8850	100	20750	50	1	30440730	9330	-589.42	26.04	12	0.32	-52.00	1177.00	43832	20241022	-30.07	3123	20240422	881.43	41300	-25.79	20250225	22898	33.85	20250102	45750	-33.01	20241022	3260	840.18	20240422	4.21	N	323280	100	30 억	674792	N	N	4	N	N
26	20250325	161151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	-950	5	-3.10	11307190750	380372	81.29	30300	30650	28950	39750	21450	30600	29726.87	2.28	0	-28503	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9026	-570.19	25.19	12	1.25	-52.00	1177.00	43832	20241022	-32.36	3123	20240422	849.41	41300	-28.21	20250225	22898	29.49	20250102	45750	-35.19	20241022	3260	809.51	20240422	4.29	N	323280	100	30 억	694959	N	N	4	N	N
27	20250325	151155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29550	-1050	5	-3.43	10782145150	362639	77.50	30300	30650	28950	39750	21450	30600	29732.45	2.28	0	-28795	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	8995	-568.27	25.11	12	1.19	-52.00	1177.00	43832	20241022	-32.58	3123	20240422	846.21	41300	-28.45	20250225	22898	29.05	20250102	45750	-35.41	20241022	3260	806.44	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
28	20250325	141151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	-700	5	-2.29	8884091850	298469	63.79	30300	30650	28950	39750	21450	30600	29765.54	2.28	0	-21331	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9102	-575.00	25.40	12	0.98	-52.00	1177.00	43832	20241022	-31.78	3123	20240422	857.41	41300	-27.60	20250225	22898	30.58	20250102	45750	-34.64	20241022	3260	817.18	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
29	20250325	131243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29600	-1000	5	-3.27	6417389825	214401	45.82	30300	30650	29500	39750	21450	30600	29931.71	2.28	0	-21936	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9010	-569.23	25.15	12	0.70	-52.00	1177.00	43832	20241022	-32.47	3123	20240422	847.81	41300	-28.33	20250225	22898	29.27	20250102	45750	-35.30	20241022	3260	807.98	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
30	20250325	121152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	-900	5	-2.94	5923434425	197729	42.26	30300	30650	29500	39750	21450	30600	29957.33	2.28	0	-20163	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9041	-571.15	25.23	12	0.65	-52.00	1177.00	43832	20241022	-32.24	3123	20240422	851.01	41300	-28.09	20250225	22898	29.71	20250102	45750	-35.08	20241022	3260	811.04	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
31	20250325	111152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29900	-700	5	-2.29	4276936400	142292	30.41	30300	30650	29700	39750	21450	30600	30057.46	2.28	0	-11059	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9102	-575.00	25.40	12	0.47	-52.00	1177.00	43832	20241022	-31.78	3123	20240422	857.41	41300	-27.60	20250225	22898	30.58	20250102	45750	-34.64	20241022	3260	817.18	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
32	20250325	101203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30050	-550	5	-1.80	3019902700	100225	21.42	30300	30650	29700	39750	21450	30600	30131.23	2.28	0	-5789	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9147	-577.88	25.53	12	0.33	-52.00	1177.00	43832	20241022	-31.44	3123	20240422	862.22	41300	-27.24	20250225	22898	31.23	20250102	45750	-34.32	20241022	3260	821.78	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
33	20250325	091203	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	-600	5	-1.96	921981900	30582	6.54	30300	30600	30000	39750	21450	30600	30147.85	2.28	0	-2159	32200	31400	30200	29400	28200	31800	29800	30	9150	100	21420	50	1	30440730	9132	-576.92	25.49	12	0.10	-52.00	1177.00	43832	20241022	-31.56	3123	20240422	860.61	41300	-27.36	20250225	22898	31.02	20250102	45750	-34.43	20241022	3260	820.25	20240422	4.29	N	323280	100	30 억	694959	N	N	7	N	N
34	20250324	161149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30600	1050	2	3.55	14062248975	465031	52.36	29550	31000	29000	38400	20700	29550	30239.12	2.31	0	-8986	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9315	-588.46	26.00	12	1.53	-52.00	1177.00	43832	20241022	-30.19	3123	20240422	879.83	41300	-25.91	20250225	22898	33.64	20250102	45750	-33.11	20241022	3260	838.65	20240422	4.32	N	323280	100	30 억	703925	N	N	7	N	N
35	20250324	151156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30000	450	2	1.52	12988464475	429743	48.39	29550	31000	29000	38400	20700	29550	30223.80	2.31	0	717	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9132	-576.92	25.49	12	1.41	-52.00	1177.00	43832	20241022	-31.56	3123	20240422	860.61	41300	-27.36	20250225	22898	31.02	20250102	45750	-34.43	20241022	3260	820.25	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
36	20250324	141159	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30900	1350	2	4.57	11019249125	365136	41.12	29550	30900	29000	38400	20700	29550	30178.49	2.31	0	-15332	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9406	-594.23	26.25	12	1.20	-52.00	1177.00	43832	20241022	-29.50	3123	20240422	889.43	41300	-25.18	20250225	22898	34.95	20250102	45750	-32.46	20241022	3260	847.85	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
37	20250324	131159	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30500	950	2	3.21	9565538800	317865	35.79	29550	30900	29000	38400	20700	29550	30093.09	2.31	0	-34361	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9284	-586.54	25.91	12	1.04	-52.00	1177.00	43832	20241022	-30.42	3123	20240422	876.63	41300	-26.15	20250225	22898	33.20	20250102	45750	-33.33	20241022	3260	835.58	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
38	20250324	121156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30700	1150	2	3.89	8418506075	280391	31.57	29550	30900	29000	38400	20700	29550	30024.17	2.31	0	-33844	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9345	-590.38	26.08	12	0.92	-52.00	1177.00	43832	20241022	-29.96	3123	20240422	883.03	41300	-25.67	20250225	22898	34.07	20250102	45750	-32.90	20241022	3260	841.72	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
39	20250324	111156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	550	2	1.86	6231115325	208889	23.52	29550	30450	29000	38400	20700	29550	29829.80	2.31	0	-22075	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9163	-578.85	25.57	12	0.69	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
40	20250324	101153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	550	2	1.86	4421109500	148991	16.78	29550	30150	29000	38400	20700	29550	29673.67	2.31	0	-21092	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9163	-578.85	25.57	12	0.49	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
41	20250324	091154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29750	200	2	0.68	1330086050	45307	5.10	29550	29800	29000	38400	20700	29550	29357.17	2.31	0	-4726	31950	30750	28700	27500	25450	31350	28100	30	8850	100	20680	50	1	30440730	9056	-572.12	25.28	12	0.15	-52.00	1177.00	43832	20241022	-32.13	3123	20240422	852.61	41300	-27.97	20250225	22898	29.92	20250102	45750	-34.97	20241022	3260	812.58	20240422	4.32	N	323280	100	30 억	703925	N	N	11	N	N
42	20250321	161210	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29550	2600	2	9.65	25573242875	883090	191.31	26900	29900	26650	35000	18900	26950	28958.57	2.05	0	74881	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8995	-568.27	25.11	12	2.90	-52.00	1177.00	43832	20241022	-32.58	3123	20240422	846.21	41300	-28.45	20250225	22898	29.05	20250102	45750	-35.41	20241022	3260	806.44	20240422	4.27	N	323280	100	30 억	625035	N	N	11	N	N
43	20250321	151155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29350	2400	2	8.91	24892681975	860006	186.31	26900	29900	26650	35000	18900	26950	28945.38	2.05	0	71056	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8934	-564.42	24.94	12	2.83	-52.00	1177.00	43832	20241022	-33.04	3123	20240422	839.80	41300	-28.93	20250225	22898	28.18	20250102	45750	-35.85	20241022	3260	800.31	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
44	20250321	141155	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29600	2650	2	9.83	23348448550	807517	174.94	26900	29900	26650	35000	18900	26950	28914.51	2.05	0	55738	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	9010	-569.23	25.15	12	2.65	-52.00	1177.00	43832	20241022	-32.47	3123	20240422	847.81	41300	-28.33	20250225	22898	29.27	20250102	45750	-35.30	20241022	3260	807.98	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
45	20250321	131157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29350	2400	2	8.91	20568145150	713594	154.59	26900	29800	26650	35000	18900	26950	28823.99	2.05	0	59237	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8934	-564.42	24.94	12	2.34	-52.00	1177.00	43832	20241022	-33.04	3123	20240422	839.80	41300	-28.93	20250225	22898	28.18	20250102	45750	-35.85	20241022	3260	800.31	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
46	20250321	121157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29050	2100	2	7.79	16484772000	574607	124.48	26900	29500	26650	35000	18900	26950	28689.56	2.05	0	36844	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8843	-558.65	24.68	12	1.89	-52.00	1177.00	43832	20241022	-33.72	3123	20240422	830.20	41300	-29.66	20250225	22898	26.87	20250102	45750	-36.50	20241022	3260	791.10	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
47	20250321	111157	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	1600	2	5.94	12520960900	438506	95.00	26900	29350	26650	35000	18900	26950	28554.63	2.05	0	21647	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8691	-549.04	24.26	12	1.44	-52.00	1177.00	43832	20241022	-34.86	3123	20240422	814.19	41300	-30.87	20250225	22898	24.68	20250102	45750	-37.60	20241022	3260	775.77	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
48	20250321	101158	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	1550	2	5.75	10812056275	378129	81.92	26900	29350	26650	35000	18900	26950	28594.69	2.05	0	8842	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8676	-548.08	24.21	12	1.24	-52.00	1177.00	43832	20241022	-34.98	3123	20240422	812.58	41300	-30.99	20250225	22898	24.47	20250102	45750	-37.70	20241022	3260	774.23	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
49	20250321	091204	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28100	1150	2	4.27	1704904300	62060	13.44	26900	28150	26650	35000	18900	26950	27474.05	2.05	0	424	30183	28566	27433	25816	24683	28000	25250	30	8050	100	18860	50	1	30440730	8554	-540.38	23.87	12	0.20	-52.00	1177.00	43832	20241022	-35.89	3123	20240422	799.78	41300	-31.96	20250225	22898	22.72	20250102	45750	-38.58	20241022	3260	761.96	20240422	4.27	N	323280	100	30 억	625035	N	N	7	N	N
50	20250320	161809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26950	-1400	5	-4.94	12289944950	443094	132.62	28750	29050	26300	36850	19850	28350	27745.56	2.06	0	-11680	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8204	-518.27	22.90	12	1.46	-52.00	1177.00	43832	20241022	-38.52	3123	20240422	762.95	41300	-34.75	20250225	22898	17.70	20250102	45750	-41.09	20241022	3260	726.69	20240422	4.18	N	323280	100	30 억	625786	N	N	7	N	N
51	20250320	151153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	26950	-1400	5	-4.94	10900710550	391783	117.26	28750	29050	26300	36850	19850	28350	27823.28	2.06	0	-10783	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8204	-518.27	22.90	12	1.29	-52.00	1177.00	43832	20241022	-38.52	3123	20240422	762.95	41300	-34.75	20250225	22898	17.70	20250102	45750	-41.09	20241022	3260	726.69	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
52	20250320	141156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27900	-450	5	-1.59	6142665650	216945	64.93	28750	29050	27600	36850	19850	28350	28314.38	2.06	0	-15549	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8493	-536.54	23.70	12	0.71	-52.00	1177.00	43832	20241022	-36.35	3123	20240422	793.37	41300	-32.45	20250225	22898	21.84	20250102	45750	-39.02	20241022	3260	755.83	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
53	20250320	131156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28250	-100	5	-0.35	4103177450	144187	43.16	28750	29050	28150	36850	19850	28350	28457.36	2.06	0	-3367	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8600	-543.27	24.00	12	0.47	-52.00	1177.00	43832	20241022	-35.55	3123	20240422	804.58	41300	-31.60	20250225	22898	23.37	20250102	45750	-38.25	20241022	3260	766.56	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
54	20250320	121153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28475	125	2	0.44	3261144400	114418	34.25	28750	29050	28250	36850	19850	28350	28502.08	2.06	0	735	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8668	-547.60	24.19	12	0.38	-52.00	1177.00	43832	20241022	-35.04	3123	20240422	811.78	41300	-31.05	20250225	22898	24.36	20250102	45750	-37.76	20241022	3260	773.47	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
55	20250320	111154	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	50	2	0.18	2764491325	96974	29.03	28750	29050	28250	36850	19850	28350	28507.62	2.06	0	-2412	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8645	-546.15	24.13	12	0.32	-52.00	1177.00	43832	20241022	-35.21	3123	20240422	809.38	41300	-31.23	20250225	22898	24.03	20250102	45750	-37.92	20241022	3260	771.17	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
56	20250320	101152	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	50	2	0.18	2048038925	71696	21.46	28750	29050	28250	36850	19850	28350	28565.72	2.06	0	-5940	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8645	-546.15	24.13	12	0.24	-52.00	1177.00	43832	20241022	-35.21	3123	20240422	809.38	41300	-31.23	20250225	22898	24.03	20250102	45750	-37.92	20241022	3260	771.17	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
57	20250320	091156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28650	300	2	1.06	731293300	25428	7.61	28750	29050	28550	36850	19850	28350	28760.02	2.06	0	-4014	30016	29182	28666	27832	27316	28925	27575	30	8500	100	19840	50	1	30440730	8721	-550.96	24.34	12	0.08	-52.00	1177.00	43832	20241022	-34.64	3123	20240422	817.39	41300	-30.63	20250225	22898	25.12	20250102	45750	-37.38	20241022	3260	778.83	20240422	4.18	N	323280	100	30 억	625786	N	N	9	N	N
58	20250319	161147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	-1300	5	-4.38	9458196075	329278	79.92	29150	29500	28150	38500	20800	29650	28725.29	2.06	0	-9551	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8630	-545.19	24.09	12	1.08	-52.00	1177.00	43832	20241022	-35.32	3123	20240422	807.78	41300	-31.36	20250225	22898	23.81	20250102	45750	-38.03	20241022	3260	769.63	20240422	4.12	N	323280	100	30 억	625848	N	N	9	N	N
59	20250319	151150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-1100	5	-3.71	8657224900	301111	73.08	29150	29500	28150	38500	20800	29650	28750.69	2.06	0	-8745	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8691	-549.04	24.26	12	0.99	-52.00	1177.00	43832	20241022	-34.86	3123	20240422	814.19	41300	-30.87	20250225	22898	24.68	20250102	45750	-37.60	20241022	3260	775.77	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
60	20250319	141153	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-1050	5	-3.54	7691584900	267214	64.86	29150	29500	28150	38500	20800	29650	28784.09	2.06	0	-8038	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8706	-550.00	24.30	12	0.88	-52.00	1177.00	43832	20241022	-34.75	3123	20240422	815.79	41300	-30.75	20250225	22898	24.90	20250102	45750	-37.49	20241022	3260	777.30	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
61	20250319	131151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	-1150	5	-3.88	7038881750	244346	59.31	29150	29500	28150	38500	20800	29650	28806.74	2.06	0	-4709	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8676	-548.08	24.21	12	0.80	-52.00	1177.00	43832	20241022	-34.98	3123	20240422	812.58	41300	-30.99	20250225	22898	24.47	20250102	45750	-37.70	20241022	3260	774.23	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
62	20250319	121151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-750	5	-2.53	4453830475	153859	37.34	29150	29500	28700	38500	20800	29650	28947.10	2.06	0	-6977	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8797	-555.77	24.55	12	0.51	-52.00	1177.00	43832	20241022	-34.07	3123	20240422	825.39	41300	-30.02	20250225	22898	26.21	20250102	45750	-36.83	20241022	3260	786.50	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
63	20250319	111150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-750	5	-2.53	3902305300	134756	32.71	29150	29500	28700	38500	20800	29650	28957.87	2.06	0	-4212	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8797	-555.77	24.55	12	0.44	-52.00	1177.00	43832	20241022	-34.07	3123	20240422	825.39	41300	-30.02	20250225	22898	26.21	20250102	45750	-36.83	20241022	3260	786.50	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
64	20250319	101151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-650	5	-2.19	3175452150	109618	26.61	29150	29500	28700	38500	20800	29650	28967.82	2.06	0	-6066	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8828	-557.69	24.64	12	0.36	-52.00	1177.00	43832	20241022	-33.84	3123	20240422	828.59	41300	-29.78	20250225	22898	26.65	20250102	45750	-36.61	20241022	3260	789.57	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
65	20250319	091156	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-800	5	-2.70	1378389500	47398	11.50	29150	29500	28800	38500	20800	29650	29080.16	2.06	0	469	30416	30032	29366	28982	28316	30225	29175	30	8850	100	20750	50	1	30440730	8782	-554.81	24.51	12	0.16	-52.00	1177.00	43832	20241022	-34.18	3123	20240422	823.79	41300	-30.15	20250225	22898	25.99	20250102	45750	-36.94	20241022	3260	784.97	20240422	4.12	N	323280	100	30 억	625848	N	N	12	N	N
66	20250318	161144	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29650	400	2	1.37	11848309475	407292	93.27	29250	29750	28700	38000	20500	29250	29089.05	1.98	0	20082	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	9026	-570.19	25.19	12	1.34	-52.00	1177.00	43832	20241022	-32.36	3123	20240422	849.41	41300	-28.21	20250225	22898	29.49	20250102	45750	-35.19	20241022	3260	809.51	20240422	4.05	N	323280	100	30 억	603966	N	N	12	N	N
67	20250318	151150	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29400	150	2	0.51	11094604675	381776	87.43	29250	29750	28700	38000	20500	29250	29060.51	1.98	0	22626	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8950	-565.38	24.98	12	1.25	-52.00	1177.00	43832	20241022	-32.93	3123	20240422	841.40	41300	-28.81	20250225	22898	28.40	20250102	45750	-35.74	20241022	3260	801.84	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
68	20250318	141147	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29150	-100	5	-0.34	10286272875	354074	81.08	29250	29750	28700	38000	20500	29250	29051.20	1.98	0	30990	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8873	-560.58	24.77	12	1.16	-52.00	1177.00	43832	20241022	-33.50	3123	20240422	833.40	41300	-29.42	20250225	22898	27.30	20250102	45750	-36.28	20241022	3260	794.17	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
69	20250318	131146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29000	-250	5	-0.85	8399523275	289772	66.36	29250	29550	28700	38000	20500	29250	28986.66	1.98	0	24840	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8828	-557.69	24.64	12	0.95	-52.00	1177.00	43832	20241022	-33.84	3123	20240422	828.59	41300	-29.78	20250225	22898	26.65	20250102	45750	-36.61	20241022	3260	789.57	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
70	20250318	121148	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28950	-300	5	-1.03	7410308100	255556	58.52	29250	29550	28700	38000	20500	29250	28996.81	1.98	0	28238	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8813	-556.73	24.60	12	0.84	-52.00	1177.00	43832	20241022	-33.95	3123	20240422	826.99	41300	-29.90	20250225	22898	26.43	20250102	45750	-36.72	20241022	3260	788.04	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
71	20250318	111146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29300	50	2	0.17	6843907550	236077	54.06	29250	29550	28700	38000	20500	29250	28990.15	1.98	0	30726	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8919	-563.46	24.89	12	0.78	-52.00	1177.00	43832	20241022	-33.15	3123	20240422	838.20	41300	-29.06	20250225	22898	27.96	20250102	45750	-35.96	20241022	3260	798.77	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
72	20250318	101149	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-350	5	-1.20	5943626100	205130	46.98	29250	29550	28700	38000	20500	29250	28974.92	1.98	0	26579	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8797	-555.77	24.55	12	0.67	-52.00	1177.00	43832	20241022	-34.07	3123	20240422	825.39	41300	-30.02	20250225	22898	26.21	20250102	45750	-36.83	20241022	3260	786.50	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
73	20250318	091151	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	-50	5	-0.17	1334092550	45876	10.51	29250	29350	28700	38000	20500	29250	29080.40	1.98	0	-1036	30916	30082	29616	28782	28316	29850	28550	30	8750	100	20470	50	1	30440730	8889	-561.54	24.81	12	0.15	-52.00	1177.00	43832	20241022	-33.38	3123	20240422	835.00	41300	-29.30	20250225	22898	27.52	20250102	45750	-36.17	20241022	3260	795.71	20240422	4.05	N	323280	100	30 억	603966	N	N	5	N	N
74	20250317	161143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	-900	5	-2.99	12569725725	424711	148.37	30200	30450	29150	39150	21150	30150	29595.96	1.96	0	3256	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8904	-562.50	24.85	12	1.40	-52.00	1177.00	43832	20241022	-33.27	3123	20240422	836.60	41300	-29.18	20250225	22898	27.74	20250102	45750	-36.07	20241022	3260	797.24	20240422	3.99	N	323280	100	30 억	597792	N	N	5	N	N
75	20250317	151142	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29250	-900	5	-2.99	11941138625	403226	140.87	30200	30450	29150	39150	21150	30150	29613.65	1.96	0	3627	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8904	-562.50	24.85	12	1.32	-52.00	1177.00	43832	20241022	-33.27	3123	20240422	836.60	41300	-29.18	20250225	22898	27.74	20250102	45750	-36.07	20241022	3260	797.24	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
76	20250317	141145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	-450	5	-1.49	10315185850	347926	121.55	30200	30450	29150	39150	21150	30150	29647.26	1.96	0	4681	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	9041	-571.15	25.23	12	1.14	-52.00	1177.00	43832	20241022	-32.24	3123	20240422	851.01	41300	-28.09	20250225	22898	29.71	20250102	45750	-35.08	20241022	3260	811.04	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
77	20250317	131143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29500	-650	5	-2.16	9016493050	303937	106.18	30200	30450	29150	39150	21150	30150	29665.24	1.96	0	-7421	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8980	-567.31	25.06	12	1.00	-52.00	1177.00	43832	20241022	-32.70	3123	20240422	844.60	41300	-28.57	20250225	22898	28.83	20250102	45750	-35.52	20241022	3260	804.91	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
78	20250317	121143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29550	-600	5	-1.99	8446794325	284632	99.44	30200	30450	29150	39150	21150	30150	29675.75	1.96	0	-6395	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8995	-568.27	25.11	12	0.94	-52.00	1177.00	43832	20241022	-32.58	3123	20240422	846.21	41300	-28.45	20250225	22898	29.05	20250102	45750	-35.41	20241022	3260	806.44	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
79	20250317	111143	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29350	-800	5	-2.65	7229199575	243328	85.01	30200	30450	29150	39150	21150	30150	29709.21	1.96	0	-1287	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8934	-564.42	24.94	12	0.80	-52.00	1177.00	43832	20241022	-33.04	3123	20240422	839.80	41300	-28.93	20250225	22898	28.18	20250102	45750	-35.85	20241022	3260	800.31	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
80	20250317	101141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29700	-450	5	-1.49	5751708450	193180	67.49	30200	30450	29150	39150	21150	30150	29773.31	1.96	0	-1500	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	9041	-571.15	25.23	12	0.63	-52.00	1177.00	43832	20241022	-32.24	3123	20240422	851.01	41300	-28.09	20250225	22898	29.71	20250102	45750	-35.08	20241022	3260	811.04	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
81	20250317	091145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29450	-700	5	-2.32	2538248575	85756	29.96	30200	30250	29150	39150	21150	30150	29596.77	1.96	0	190	30816	30482	30216	29882	29616	30350	29750	30	9000	100	21100	50	1	30440730	8965	-566.35	25.02	12	0.28	-52.00	1177.00	43832	20241022	-32.81	3123	20240422	843.00	41300	-28.69	20250225	22898	28.61	20250102	45750	-35.63	20241022	3260	803.37	20240422	3.99	N	323280	100	30 억	597792	N	N	0	N	N
82	20250314	161138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30150	-100	5	-0.33	8516207425	282242	70.08	30400	30550	29950	39300	21200	30250	30173.40	1.97	0	-14605	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9178	-579.81	25.62	12	0.93	-52.00	1177.00	43832	20241022	-31.21	3123	20240422	865.42	41300	-27.00	20250225	22898	31.67	20250102	45750	-34.10	20241022	3260	824.85	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
83	20250314	151146	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-150	5	-0.50	7942024250	263178	65.34	30400	30550	29950	39300	21200	30250	30177.33	1.97	0	-14244	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9163	-578.85	25.57	12	0.86	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
84	20250314	141140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30200	-50	5	-0.17	6843273500	226827	56.32	30400	30550	29950	39300	21200	30250	30169.51	1.97	0	-6186	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9193	-580.77	25.66	12	0.75	-52.00	1177.00	43832	20241022	-31.10	3123	20240422	867.02	41300	-26.88	20250225	22898	31.89	20250102	45750	-33.99	20241022	3260	826.38	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
85	20250314	131138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	0	3	0.00	6193218075	205353	50.99	30400	30550	29950	39300	21200	30250	30158.80	1.97	0	-6427	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9208	-581.73	25.70	12	0.67	-52.00	1177.00	43832	20241022	-30.99	3123	20240422	868.62	41300	-26.76	20250225	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
86	20250314	121140	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-150	5	-0.50	5121703525	169872	42.18	30400	30550	29950	39300	21200	30250	30150.26	1.97	0	-4307	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9163	-578.85	25.57	12	0.56	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
87	20250314	111141	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30050	-200	5	-0.66	4575170150	151684	37.66	30400	30550	29950	39300	21200	30250	30162.40	1.97	0	-3799	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9147	-577.88	25.53	12	0.50	-52.00	1177.00	43832	20241022	-31.44	3123	20240422	862.22	41300	-27.24	20250225	22898	31.23	20250102	45750	-34.32	20241022	3260	821.78	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
88	20250314	101138	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-150	5	-0.50	3377342500	111812	27.76	30400	30550	29950	39300	21200	30250	30205.47	1.97	0	-1175	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9163	-578.85	25.57	12	0.37	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
89	20250314	091145	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	-150	5	-0.50	843113300	27845	6.91	30400	30500	30050	39300	21200	30250	30279.00	1.97	0	-4156	32116	31182	30616	29682	29116	30900	29400	30	9050	100	21170	50	1	30440730	9163	-578.85	25.57	12	0.09	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.80	N	323280	100	30 억	599703	N	N	2	N	N
90	20250313	161132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	-700	5	-2.26	12273472875	398685	57.77	31300	31550	30050	40200	21700	30950	30785.61	1.99	0	-22224	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9208	-581.73	25.70	12	1.31	-52.00	1177.00	43832	20241022	-30.99	3123	20240422	868.62	41300	-26.76	20250225	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	3.56	N	323280	100	30 억	606919	N	N	2	N	N
91	20250313	151132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30200	-750	5	-2.42	11702780800	379785	55.03	31300	31550	30050	40200	21700	30950	30814.23	1.99	0	-24170	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9193	-580.77	25.66	12	1.25	-52.00	1177.00	43832	20241022	-31.10	3123	20240422	867.02	41300	-26.88	20250225	22898	31.89	20250102	45750	-33.99	20241022	3260	826.38	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
92	20250313	141133	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30500	-450	5	-1.45	10228382825	331258	48.00	31300	31550	30050	40200	21700	30950	30877.39	1.99	0	-20944	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9284	-586.54	25.91	12	1.09	-52.00	1177.00	43832	20241022	-30.42	3123	20240422	876.63	41300	-26.15	20250225	22898	33.20	20250102	45750	-33.33	20241022	3260	835.58	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
93	20250313	131132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30750	-200	5	-0.65	9518586150	308094	44.64	31300	31550	30050	40200	21700	30950	30895.07	1.99	0	-16928	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9361	-591.35	26.13	12	1.01	-52.00	1177.00	43832	20241022	-29.85	3123	20240422	884.63	41300	-25.54	20250225	22898	34.29	20250102	45750	-32.79	20241022	3260	843.25	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
94	20250313	121132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30500	-450	5	-1.45	8786622725	284285	41.19	31300	31550	30050	40200	21700	30950	30907.80	1.99	0	-18787	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9284	-586.54	25.91	12	0.93	-52.00	1177.00	43832	20241022	-30.42	3123	20240422	876.63	41300	-26.15	20250225	22898	33.20	20250102	45750	-33.33	20241022	3260	835.58	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
95	20250313	111135	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31100	150	2	0.48	7697362925	248919	36.07	31300	31550	30050	40200	21700	30950	30923.16	1.99	0	-22323	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9467	-598.08	26.42	12	0.82	-52.00	1177.00	43832	20241022	-29.05	3123	20240422	895.84	41300	-24.70	20250225	22898	35.82	20250102	45750	-32.02	20241022	3260	853.99	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
96	20250313	101132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31450	500	2	1.62	6388266250	206882	29.98	31300	31550	30050	40200	21700	30950	30878.79	1.99	0	-15777	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9574	-604.81	26.72	12	0.68	-52.00	1177.00	43832	20241022	-28.25	3123	20240422	907.04	41300	-23.85	20250225	22898	37.35	20250102	45750	-31.26	20241022	3260	864.72	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
97	20250313	091134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30400	-550	5	-1.78	1717878725	55804	8.09	31300	31400	30350	40200	21700	30950	30784.15	1.99	0	-14568	32916	31932	31016	30032	29116	32425	30525	30	9250	100	21660	50	1	30440730	9254	-584.62	25.83	12	0.18	-52.00	1177.00	43832	20241022	-30.64	3123	20240422	873.42	41300	-26.39	20250225	22898	32.76	20250102	45750	-33.55	20241022	3260	832.52	20240422	3.56	N	323280	100	30 억	606919	N	N	13	N	N
98	20250312	161126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30950	850	2	2.82	21294218375	686364	45.97	30700	32000	30100	39100	21100	30100	31024.84	2.01	0	-23868	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9421	-595.19	26.30	12	2.25	-52.00	1177.00	43832	20241022	-29.39	3123	20240422	891.03	41300	-25.06	20250225	22898	35.16	20250102	45750	-32.35	20241022	3260	849.39	20240422	3.48	N	323280	100	30 억	612131	N	N	8	N	N
99	20250312	151127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30900	800	2	2.66	20814966125	670865	44.93	30700	32000	30100	39100	21100	30100	31027.06	2.01	0	-24290	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9406	-594.23	26.25	12	2.20	-52.00	1177.00	43832	20241022	-29.50	3123	20240422	889.43	41300	-25.18	20250225	22898	34.95	20250102	45750	-32.46	20241022	3260	847.85	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
100	20250312	141124	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31100	1000	2	3.32	19181448675	617890	41.38	30700	32000	30100	39100	21100	30100	31043.47	2.01	0	-21030	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9467	-598.08	26.42	12	2.03	-52.00	1177.00	43832	20241022	-29.05	3123	20240422	895.84	41300	-24.70	20250225	22898	35.82	20250102	45750	-32.02	20241022	3260	853.99	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
101	20250312	131126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31100	1000	2	3.32	17907043900	576775	38.63	30700	32000	30100	39100	21100	30100	31046.84	2.01	0	-18048	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9467	-598.08	26.42	12	1.89	-52.00	1177.00	43832	20241022	-29.05	3123	20240422	895.84	41300	-24.70	20250225	22898	35.82	20250102	45750	-32.02	20241022	3260	853.99	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
102	20250312	121130	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31000	900	2	2.99	16986539250	547254	36.65	30700	32000	30100	39100	21100	30100	31039.59	2.01	0	-14885	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9437	-596.15	26.34	12	1.80	-52.00	1177.00	43832	20241022	-29.28	3123	20240422	892.64	41300	-24.94	20250225	22898	35.38	20250102	45750	-32.24	20241022	3260	850.92	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
103	20250312	111121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31400	1300	2	4.32	15380528975	495742	33.20	30700	32000	30100	39100	21100	30100	31025.27	2.01	0	-17204	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9558	-603.85	26.68	12	1.63	-52.00	1177.00	43832	20241022	-28.36	3123	20240422	905.44	41300	-23.97	20250225	22898	37.13	20250102	45750	-31.37	20241022	3260	863.19	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
104	20250312	101123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30850	750	2	2.49	7628693550	249473	16.71	30700	31000	30100	39100	21100	30100	30579.24	2.01	0	3054	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9391	-593.27	26.21	12	0.82	-52.00	1177.00	43832	20241022	-29.62	3123	20240422	887.83	41300	-25.30	20250225	22898	34.73	20250102	45750	-32.57	20241022	3260	846.32	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
105	20250312	091131	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30450	350	2	1.16	2555116250	83747	5.61	30700	30750	30100	39100	21100	30100	30509.94	2.01	0	-19626	33500	31800	29400	27700	25300	32650	28550	30	9000	100	21070	50	1	30440730	9269	-585.58	25.87	12	0.28	-52.00	1177.00	43832	20241022	-30.53	3123	20240422	875.02	41300	-26.27	20250225	22898	32.98	20250102	45750	-33.44	20241022	3260	834.05	20240422	3.48	N	323280	100	30 억	612131	N	N	6	N	N
106	20250311	161117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30100	1800	2	6.36	43636738300	1483485	256.73	27100	31100	27000	36750	19850	28300	29414.14	1.97	136702	112	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	9163	-578.85	25.57	12	4.87	-52.00	1177.00	43832	20241022	-31.33	3123	20240422	863.82	41300	-27.12	20250225	22898	31.45	20250102	45750	-34.21	20241022	3260	823.31	20240422	3.92	N	323280	100	30 억	599474	N	N	6	N	N
107	20250311	151120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30150	1850	2	6.54	42680702625	1451726	251.24	27100	31100	27000	36750	19850	28300	29400.02	1.97	136702	-703	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	9178	-579.81	25.62	12	4.77	-52.00	1177.00	43832	20241022	-31.21	3123	20240422	865.42	41300	-27.00	20250225	22898	31.67	20250102	45750	-34.10	20241022	3260	824.85	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
108	20250311	141123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	1950	2	6.89	35224287425	1203615	208.30	27100	31100	27000	36750	19850	28300	29265.46	1.97	136702	-13238	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	9208	-581.73	25.70	12	3.95	-52.00	1177.00	43832	20241022	-30.99	3123	20240422	868.62	41300	-26.76	20250225	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
109	20250311	131121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	300	2	1.06	16546047550	580106	100.39	27100	29400	27000	36750	19850	28300	28522.48	1.97	136702	14955	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	8706	-550.00	24.30	12	1.91	-52.00	1177.00	43832	20241022	-34.75	3123	20240422	815.79	41300	-30.75	20250225	22898	24.90	20250102	45750	-37.49	20241022	3260	777.30	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
110	20250311	121118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28450	150	2	0.53	15708431600	550724	95.31	27100	29400	27000	36750	19850	28300	28523.26	1.97	136702	18631	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	8660	-547.12	24.17	12	1.81	-52.00	1177.00	43832	20241022	-35.09	3123	20240422	810.98	41300	-31.11	20250225	22898	24.25	20250102	45750	-37.81	20241022	3260	772.70	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
111	20250311	111119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28500	200	2	0.71	14777778000	518215	89.68	27100	29400	27000	36750	19850	28300	28516.72	1.97	136702	26555	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	8676	-548.08	24.21	12	1.70	-52.00	1177.00	43832	20241022	-34.98	3123	20240422	812.58	41300	-30.99	20250225	22898	24.47	20250102	45750	-37.70	20241022	3260	774.23	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
112	20250311	101119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28350	50	2	0.18	13084839350	458664	79.38	27100	29400	27000	36750	19850	28300	28528.19	1.97	136702	25363	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	8630	-545.19	24.09	12	1.51	-52.00	1177.00	43832	20241022	-35.32	3123	20240422	807.78	41300	-31.36	20250225	22898	23.81	20250102	45750	-38.03	20241022	3260	769.63	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
113	20250311	091120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28450	150	2	0.53	5853571050	207824	35.97	27100	29150	27000	36750	19850	28300	28165.96	1.97	136702	53599	29866	29082	28366	27582	26866	28725	27225	30	8450	100	19810	50	1	30440730	8660	-547.12	24.17	12	0.68	-52.00	1177.00	43832	20241022	-35.09	3123	20240422	810.98	41300	-31.11	20250225	22898	24.25	20250102	45750	-37.81	20241022	3260	772.70	20240422	3.92	N	323280	100	30 억	599474	N	N	3	N	N
114	20250310	161110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28300	-1100	5	-3.74	16162044125	570272	46.90	28850	29150	27650	38200	20600	29400	28339.72	2.01	0	-57114	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7327	-544.23	24.04	12	2.20	-52.00	1177.00	43832	20241022	-35.44	3123	20240422	806.18	41300	-31.48	20250225	22898	23.59	20250102	45750	-38.14	20241022	3260	768.10	20240422	3.90	N	323280	100	25 억	519184	N	N	3	N	N
115	20250310	151118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28200	-1200	5	-4.08	15492360000	546589	44.95	28850	29150	27650	38200	20600	29400	28342.35	2.01	0	-59699	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7301	-542.31	23.96	12	2.11	-52.00	1177.00	43832	20241022	-35.66	3123	20240422	802.98	41300	-31.72	20250225	22898	23.15	20250102	45750	-38.36	20241022	3260	765.03	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
116	20250310	141116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28600	-800	5	-2.72	13935985175	491570	40.43	28850	29150	27650	38200	20600	29400	28348.44	2.01	0	-51571	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7405	-550.00	24.30	12	1.90	-52.00	1177.00	43832	20241022	-34.75	3123	20240422	815.79	41300	-30.75	20250225	22898	24.90	20250102	45750	-37.49	20241022	3260	777.30	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
117	20250310	131114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28800	-600	5	-2.04	13093632125	462270	38.02	28850	29150	27650	38200	20600	29400	28323.00	2.01	0	-46687	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7457	-553.85	24.47	12	1.79	-52.00	1177.00	43832	20241022	-34.29	3123	20240422	822.19	41300	-30.27	20250225	22898	25.78	20250102	45750	-37.05	20241022	3260	783.44	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
118	20250310	121111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28550	-850	5	-2.89	12542934575	443039	36.44	28850	29150	27650	38200	20600	29400	28309.39	2.01	0	-44545	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7392	-549.04	24.26	12	1.71	-52.00	1177.00	43832	20241022	-34.86	3123	20240422	814.19	41300	-30.87	20250225	22898	24.68	20250102	45750	-37.60	20241022	3260	775.77	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
119	20250310	111111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-550	5	-1.87	11576166700	409280	33.66	28850	29150	27650	38200	20600	29400	28282.30	2.01	0	-44796	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7469	-554.81	24.51	12	1.58	-52.00	1177.00	43832	20241022	-34.18	3123	20240422	823.79	41300	-30.15	20250225	22898	25.99	20250102	45750	-36.94	20241022	3260	784.97	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
120	20250310	101112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28200	-1200	5	-4.08	9161066875	325186	26.75	28850	29000	27650	38200	20600	29400	28169.11	2.01	0	-34153	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7301	-542.31	23.96	12	1.26	-52.00	1177.00	43832	20241022	-35.66	3123	20240422	802.98	41300	-31.72	20250225	22898	23.15	20250102	45750	-38.36	20241022	3260	765.03	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
121	20250310	091113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	27850	-1550	5	-5.27	4030024950	142766	11.74	28850	29000	27650	38200	20600	29400	28222.37	2.01	0	-23620	30900	30150	28825	28075	26750	30525	28450	26	8800	100	20580	50	1	25890730	7211	-535.58	23.66	12	0.55	-52.00	1177.00	43832	20241022	-36.46	3123	20240422	791.77	41300	-32.57	20250225	22898	21.63	20250102	45750	-39.13	20241022	3260	754.29	20240422	3.90	N	323280	100	25 억	519184	N	N	9	N	N
122	20250307	161110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29400	-850	5	-2.81	34459884600	1207589	150.56	28500	29575	27500	39300	21200	30250	28534.67	1.88	0	20221	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7612	-565.38	24.98	12	4.66	-52.00	1177.00	43832	20241022	-32.93	3123	20240422	841.40	41300	-28.81	20250225	22898	28.40	20250102	45750	-35.74	20241022	3260	801.84	20240422	3.95	N	323280	100	25 억	487293	N	N	9	N	N
123	20250307	151114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29100	-1150	5	-3.80	33624766900	1179099	147.01	28500	29575	27500	39300	21200	30250	28517.29	1.88	0	23415	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7534	-559.62	24.72	12	4.55	-52.00	1177.00	43832	20241022	-33.61	3123	20240422	831.80	41300	-29.54	20250225	22898	27.09	20250102	45750	-36.39	20241022	3260	792.64	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
124	20250307	141110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29100	-1150	5	-3.80	31823279750	1117263	139.30	28500	29575	27500	39300	21200	30250	28483.20	1.88	0	15508	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7534	-559.62	24.72	12	4.32	-52.00	1177.00	43832	20241022	-33.61	3123	20240422	831.80	41300	-29.54	20250225	22898	27.09	20250102	45750	-36.39	20241022	3260	792.64	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
125	20250307	131113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	29200	-1050	5	-3.47	30287407650	1064327	132.70	28500	29575	27500	39300	21200	30250	28456.81	1.88	0	20241	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7560	-561.54	24.81	12	4.11	-52.00	1177.00	43832	20241022	-33.38	3123	20240422	835.00	41300	-29.30	20250225	22898	27.52	20250102	45750	-36.17	20241022	3260	795.71	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
126	20250307	121112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28850	-1400	5	-4.63	28145547250	991285	123.59	28500	29250	27500	39300	21200	30250	28392.93	1.88	0	7825	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7469	-554.81	24.51	12	3.83	-52.00	1177.00	43832	20241022	-34.18	3123	20240422	823.79	41300	-30.15	20250225	22898	25.99	20250102	45750	-36.94	20241022	3260	784.97	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
127	20250307	111110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28900	-1350	5	-4.46	25670565900	905880	112.94	28500	29000	27500	39300	21200	30250	28337.64	1.88	0	1284	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7482	-555.77	24.55	12	3.50	-52.00	1177.00	43832	20241022	-34.07	3123	20240422	825.39	41300	-30.02	20250225	22898	26.21	20250102	45750	-36.83	20241022	3260	786.50	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
128	20250307	101107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28200	-2050	5	-6.78	21769133825	769657	95.96	28500	28950	27500	39300	21200	30250	28284.12	1.88	0	7223	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7301	-542.31	23.96	12	2.97	-52.00	1177.00	43832	20241022	-35.66	3123	20240422	802.98	41300	-31.72	20250225	22898	23.15	20250102	45750	-38.36	20241022	3260	765.03	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
129	20250307	091114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	28400	-1850	5	-6.12	11039716050	390983	48.75	28500	28850	27500	39300	21200	30250	28235.63	1.88	0	60697	34850	32550	31350	29050	27850	31950	28450	26	9050	100	21170	50	1	25890730	7353	-546.15	24.13	12	1.51	-52.00	1177.00	43832	20241022	-35.21	3123	20240422	809.38	41300	-31.23	20250225	22898	24.03	20250102	45750	-37.92	20241022	3260	771.17	20240422	3.95	N	323280	100	25 억	487293	N	N	0	N	N
130	20250306	161103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30250	-2750	5	-8.33	24341056775	775552	98.64	33450	33650	30150	42900	23100	33000	31387.63	1.95	0	-17806	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	7832	-581.73	25.70	12	3.00	-52.00	1177.00	43832	20241022	-30.99	3123	20240422	868.62	41300	-26.76	20250225	22898	32.11	20250102	45750	-33.88	20241022	3260	827.91	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
131	20250306	151103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30300	-2700	5	-8.18	23360889125	743159	94.52	33450	33650	30150	42900	23100	33000	31434.58	1.95	0	-20335	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	7845	-582.69	25.74	12	2.87	-52.00	1177.00	43832	20241022	-30.87	3123	20240422	870.22	41300	-26.63	20250225	22898	32.33	20250102	45750	-33.77	20241022	3260	829.45	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
132	20250306	141103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	30650	-2350	5	-7.12	19765672975	625726	79.59	33450	33650	30500	42900	23100	33000	31588.38	1.95	0	-21385	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	7936	-589.42	26.04	12	2.42	-52.00	1177.00	43832	20241022	-30.07	3123	20240422	881.43	41300	-25.79	20250225	22898	33.85	20250102	45750	-33.01	20241022	3260	840.18	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
133	20250306	131103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31150	-1850	5	-5.61	16884212525	532148	67.68	33450	33650	30800	42900	23100	33000	31728.41	1.95	0	-16120	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	8065	-599.04	26.47	12	2.06	-52.00	1177.00	43832	20241022	-28.93	3123	20240422	897.44	41300	-24.58	20250225	22898	36.04	20250102	45750	-31.91	20241022	3260	855.52	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
134	20250306	121103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31300	-1700	5	-5.15	15640035625	492144	62.60	33450	33650	30800	42900	23100	33000	31779.39	1.95	0	-4180	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	8104	-601.92	26.59	12	1.90	-52.00	1177.00	43832	20241022	-28.59	3123	20240422	902.24	41300	-24.21	20250225	22898	36.69	20250102	45750	-31.58	20241022	3260	860.12	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
135	20250306	111059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31200	-1800	5	-5.45	13988030025	439311	55.88	33450	33650	30800	42900	23100	33000	31840.84	1.95	0	-5731	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	8078	-600.00	26.51	12	1.70	-52.00	1177.00	43832	20241022	-28.82	3123	20240422	899.04	41300	-24.46	20250225	22898	36.26	20250102	45750	-31.80	20241022	3260	857.06	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
136	20250306	101102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	31150	-1850	5	-5.61	10840236725	337983	42.99	33450	33650	31000	42900	23100	33000	32073.32	1.95	0	2977	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	8065	-599.04	26.47	12	1.31	-52.00	1177.00	43832	20241022	-28.93	3123	20240422	897.44	41300	-24.58	20250225	22898	36.04	20250102	45750	-31.91	20241022	3260	855.52	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
137	20250306	091106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32750	-250	5	-0.76	2167032275	65052	8.27	33450	33650	32750	42900	23100	33000	33312.31	1.95	0	-1037	36300	34650	33250	31600	30200	33950	30900	26	9900	100	23100	50	1	25890730	8479	-629.81	27.82	12	0.25	-52.00	1177.00	43832	20241022	-25.28	3123	20240422	948.67	41300	-20.70	20250225	22898	43.03	20250102	45750	-28.42	20241022	3260	904.60	20240422	3.80	N	323280	100	25 억	504715	N	N	0	N	N
138	20250305	161049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33000	-1400	5	-4.07	25376147725	770516	100.94	34400	34900	31850	44700	24100	34400	32932.67	1.93	0	4318	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8544	-634.62	28.04	12	2.98	-52.00	1177.00	43832	20241022	-24.71	3123	20240422	956.68	41300	-20.10	20250225	22898	44.12	20250102	45750	-27.87	20241022	3260	912.27	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
139	20250305	151054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33400	-1000	5	-2.91	23984885025	728613	95.45	34400	34900	31850	44700	24100	34400	32917.79	1.93	0	-3099	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8648	-642.31	28.38	12	2.81	-52.00	1177.00	43832	20241022	-23.80	3123	20240422	969.48	41300	-19.13	20250225	22898	45.86	20250102	45750	-26.99	20241022	3260	924.54	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
140	20250305	141054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33250	-1150	5	-3.34	22022368750	669604	87.72	34400	34900	31850	44700	24100	34400	32887.80	1.93	0	-5751	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8609	-639.42	28.25	12	2.59	-52.00	1177.00	43832	20241022	-24.14	3123	20240422	964.68	41300	-19.49	20250225	22898	45.21	20250102	45750	-27.32	20241022	3260	919.94	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
141	20250305	131050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32950	-1450	5	-4.22	20098636675	610998	80.04	34400	34900	31850	44700	24100	34400	32893.84	1.93	0	-7585	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8531	-633.65	27.99	12	2.36	-52.00	1177.00	43832	20241022	-24.83	3123	20240422	955.08	41300	-20.22	20250225	22898	43.90	20250102	45750	-27.98	20241022	3260	910.74	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
142	20250305	121052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32600	-1800	5	-5.23	14779687900	446715	58.52	34400	34900	32550	44700	24100	34400	33084.17	1.93	0	-9368	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8440	-626.92	27.70	12	1.73	-52.00	1177.00	43832	20241022	-25.63	3123	20240422	943.87	41300	-21.07	20250225	22898	42.37	20250102	45750	-28.74	20241022	3260	900.00	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
143	20250305	111046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33150	-1250	5	-3.63	12455646950	375828	49.24	34400	34900	32550	44700	24100	34400	33140.62	1.93	0	-5871	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8583	-637.50	28.16	12	1.45	-52.00	1177.00	43832	20241022	-24.37	3123	20240422	961.48	41300	-19.73	20250225	22898	44.77	20250102	45750	-27.54	20241022	3260	916.87	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
144	20250305	101051	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	32900	-1500	5	-4.36	10131907750	305894	40.07	34400	34900	32550	44700	24100	34400	33120.72	1.93	0	-2947	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8518	-632.69	27.95	12	1.18	-52.00	1177.00	43832	20241022	-24.94	3123	20240422	953.47	41300	-20.34	20250225	22898	43.68	20250102	45750	-28.09	20241022	3260	909.20	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
145	20250305	091050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	33700	-700	5	-2.03	1908890350	56397	7.39	34400	34900	33150	44700	24100	34400	33843.67	1.93	0	1423	38466	36432	34416	32382	30366	35425	31375	26	10300	100	24080	50	1	25890730	8725	-648.08	28.63	12	0.22	-52.00	1177.00	43832	20241022	-23.12	3123	20240422	979.09	41300	-18.40	20250225	22898	47.17	20250102	45750	-26.34	20241022	3260	933.74	20240422	3.84	N	323280	100	25 억	500509	N	N	14	N	N
146	20250304	161039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34400	-2600	5	-7.03	26383080225	755033	138.11	35950	36450	32400	48100	25900	37000	34942.93	1.83	0	27367	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	8906	-661.54	29.23	12	2.92	-52.00	1177.00	43832	20241022	-21.52	3123	20240422	1001.51	41300	-16.71	20250225	22898	50.23	20250102	45750	-24.81	20241022	3260	955.21	20240422	3.71	N	323280	100	25 억	472972	N	N	14	N	N
147	20250304	151035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	34650	-2350	5	-6.35	25435725825	727514	133.08	35950	36450	32400	48100	25900	37000	34961.71	1.83	0	27130	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	8971	-666.35	29.44	12	2.81	-52.00	1177.00	43832	20241022	-20.95	3123	20240422	1009.51	41300	-16.10	20250225	22898	51.32	20250102	45750	-24.26	20241022	3260	962.88	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
148	20250304	141040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35400	-1600	5	-4.32	20086444350	572360	104.70	35950	36450	32400	48100	25900	37000	35093.10	1.83	0	23495	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9165	-680.77	30.08	12	2.21	-52.00	1177.00	43832	20241022	-19.24	3123	20240422	1033.53	41300	-14.29	20250225	22898	54.60	20250102	45750	-22.62	20241022	3260	985.89	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
149	20250304	131037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35600	-1400	5	-3.78	18504093750	527817	96.55	35950	36450	32400	48100	25900	37000	35056.71	1.83	0	25498	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9217	-684.62	30.25	12	2.04	-52.00	1177.00	43832	20241022	-18.78	3123	20240422	1039.93	41300	-13.80	20250225	22898	55.47	20250102	45750	-22.19	20241022	3260	992.02	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
150	20250304	121034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35700	-1300	5	-3.51	17240985950	492450	90.08	35950	36450	32400	48100	25900	37000	35009.45	1.83	0	26116	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9243	-686.54	30.33	12	1.90	-52.00	1177.00	43832	20241022	-18.55	3123	20240422	1043.13	41300	-13.56	20250225	22898	55.91	20250102	45750	-21.97	20241022	3260	995.09	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
151	20250304	111038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35900	-1100	5	-2.97	15465346300	442948	81.02	35950	36450	32400	48100	25900	37000	34913.21	1.83	0	31093	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9295	-690.38	30.50	12	1.71	-52.00	1177.00	43832	20241022	-18.10	3123	20240422	1049.54	41300	-13.08	20250225	22898	56.78	20250102	45750	-21.53	20241022	3260	1001.23	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
152	20250304	101033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	35100	-1900	5	-5.14	12944578125	372047	68.05	35950	36450	32400	48100	25900	37000	34791.12	1.83	0	32279	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9088	-675.00	29.82	12	1.44	-52.00	1177.00	43832	20241022	-19.92	3123	20240422	1023.92	41300	-15.01	20250225	22898	53.29	20250102	45750	-23.28	20241022	3260	976.69	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N
153	20250304	091029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	36150	-850	5	-2.30	6325892850	183282	33.53	35950	36450	32400	48100	25900	37000	34510.57	1.83	0	27882	38300	37650	36800	36150	35300	37975	36475	26	11100	100	25900	50	1	25890730	9359	-695.19	30.71	12	0.71	-52.00	1177.00	43832	20241022	-17.53	3123	20240422	1057.54	41300	-12.47	20250225	22898	57.87	20250102	45750	-20.98	20241022	3260	1008.90	20240422	3.71	N	323280	100	25 억	472972	N	N	7	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History