KissMeData/083650/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16760	-640	5	-3.68	6657766815	395736	37.69	16700	17130	16650	22600	12180	17400	16823.76	4.14	80786	18506	17952	17446	16892	16386	17700	16640	155	5200	500	11130	10	1	30944375	5186	26.48	4.46	12	1.28	633.00	3761.00	24800	20250214	-32.42	7000	20240909	139.43	24800	-32.42	20250214	14650	14.40	20250103	24800	-32.42	20250214	7000	139.43	20240909	4.11	Y	083650	500	154 억	1281986	N	N	296	N	N
3	20250328	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17400	-600	5	-3.33	18088200930	1042036	110.80	17870	18000	16940	23400	12600	18000	17358.47	2.83	245955	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5384	27.49	4.63	12	3.37	633.00	3761.00	24800	20250214	-29.84	7000	20240909	148.57	24800	-29.84	20250214	14650	18.77	20250103	24800	-29.84	20250214	7000	148.57	20240909	4.25	N	083650	500	154 억	876073	N	N	296	N	N
4	20250328	150714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17360	-640	5	-3.56	17004094845	979695	104.18	17870	18000	16940	23400	12600	18000	17356.52	2.83	250829	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5372	27.42	4.62	12	3.17	633.00	3761.00	24800	20250214	-30.00	7000	20240909	148.00	24800	-30.00	20250214	14650	18.50	20250103	24800	-30.00	20250214	7000	148.00	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
5	20250328	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17380	-620	5	-3.44	15367149800	885107	94.12	17870	18000	16940	23400	12600	18000	17361.91	2.83	212586	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5378	27.46	4.62	12	2.86	633.00	3761.00	24800	20250214	-29.92	7000	20240909	148.29	24800	-29.92	20250214	14650	18.63	20250103	24800	-29.92	20250214	7000	148.29	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
6	20250328	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17010	-990	5	-5.50	13637630535	784670	83.44	17870	18000	16940	23400	12600	18000	17380.08	2.83	164986	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5264	26.87	4.52	12	2.54	633.00	3761.00	24800	20250214	-31.41	7000	20240909	143.00	24800	-31.41	20250214	14650	16.11	20250103	24800	-31.41	20250214	7000	143.00	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
7	20250328	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17120	-880	5	-4.89	11543400230	661822	70.37	17870	18000	17000	23400	12600	18000	17441.85	2.83	125808	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5298	27.05	4.55	12	2.14	633.00	3761.00	24800	20250214	-30.97	7000	20240909	144.57	24800	-30.97	20250214	14650	16.86	20250103	24800	-30.97	20250214	7000	144.57	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
8	20250328	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17350	-650	5	-3.61	8006991400	455931	48.48	17870	18000	17290	23400	12600	18000	17561.85	2.83	67628	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5369	27.41	4.61	12	1.47	633.00	3761.00	24800	20250214	-30.04	7000	20240909	147.86	24800	-30.04	20250214	14650	18.43	20250103	24800	-30.04	20250214	7000	147.86	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
9	20250328	100715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17460	-540	5	-3.00	5332388395	302606	32.18	17870	18000	17390	23400	12600	18000	17621.56	2.83	55196	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5403	27.58	4.64	12	0.98	633.00	3761.00	24800	20250214	-29.60	7000	20240909	149.43	24800	-29.60	20250214	14650	19.18	20250103	24800	-29.60	20250214	7000	149.43	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
10	20250328	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17600	-400	5	-2.22	1371576020	77485	8.24	17870	18000	17550	23400	12600	18000	17701.18	2.83	-12744	19980	18990	18390	17400	16800	18690	17100	155	5400	500	11520	10	1	30944375	5446	27.80	4.68	12	0.25	633.00	3761.00	24800	20250214	-29.03	7000	20240909	151.43	24800	-29.03	20250214	14650	20.14	20250103	24800	-29.03	20250214	7000	151.43	20240909	4.25	N	083650	500	154 억	876073	N	N	1925	N	N
11	20250327	161623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18000	-1280	5	-6.64	17250263040	932143	122.34	19020	19380	17790	25050	13500	19280	18506.43	2.68	49770	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5570	28.44	4.79	12	3.01	633.00	3761.00	24800	20250214	-27.42	7000	20240909	157.14	24800	-27.42	20250214	14650	22.87	20250103	24800	-27.42	20250214	7000	157.14	20240909	4.23	N	083650	500	154 억	830480	N	N	1925	N	N
12	20250327	150712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	17840	-1440	5	-7.47	15178428575	816139	107.11	19020	19380	17830	25050	13500	19280	18597.85	2.68	24418	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5520	28.18	4.74	12	2.64	633.00	3761.00	24800	20250214	-28.06	7000	20240909	154.86	24800	-28.06	20250214	14650	21.77	20250103	24800	-28.06	20250214	7000	154.86	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
13	20250327	140712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18660	-620	5	-3.22	8769026465	462389	60.69	19020	19380	18610	25050	13500	19280	18964.61	2.68	-14576	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5774	29.48	4.96	12	1.49	633.00	3761.00	24800	20250214	-24.76	7000	20240909	166.57	24800	-24.76	20250214	14650	27.37	20250103	24800	-24.76	20250214	7000	166.57	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
14	20250327	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18820	-460	5	-2.39	6764930245	355441	46.65	19020	19380	18810	25050	13500	19280	19032.50	2.68	4575	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5824	29.73	5.00	12	1.15	633.00	3761.00	24800	20250214	-24.11	7000	20240909	168.86	24800	-24.11	20250214	14650	28.46	20250103	24800	-24.11	20250214	7000	168.86	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
15	20250327	120716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18980	-300	5	-1.56	5551606325	291142	38.21	19020	19380	18840	25050	13500	19280	19068.38	2.68	7249	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5873	29.98	5.05	12	0.94	633.00	3761.00	24800	20250214	-23.47	7000	20240909	171.14	24800	-23.47	20250214	14650	29.56	20250103	24800	-23.47	20250214	7000	171.14	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
16	20250327	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18970	-310	5	-1.61	4680835865	245140	32.17	19020	19380	18840	25050	13500	19280	19094.54	2.68	3529	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5870	29.97	5.04	12	0.79	633.00	3761.00	24800	20250214	-23.51	7000	20240909	171.00	24800	-23.51	20250214	14650	29.49	20250103	24800	-23.51	20250214	7000	171.00	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
17	20250327	100709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19130	-150	5	-0.78	2649658595	138441	18.17	19020	19380	18840	25050	13500	19280	19139.26	2.68	-3189	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5920	30.22	5.09	12	0.45	633.00	3761.00	24800	20250214	-22.86	7000	20240909	173.29	24800	-22.86	20250214	14650	30.58	20250103	24800	-22.86	20250214	7000	173.29	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
18	20250327	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19080	-200	5	-1.04	1028809270	54236	7.12	19020	19110	18840	25050	13500	19280	18969.12	2.68	11130	20553	19916	19563	18926	18573	19740	18750	155	5770	500	12330	10	1	30944375	5904	30.14	5.07	12	0.18	633.00	3761.00	24800	20250214	-23.06	7000	20240909	172.57	24800	-23.06	20250214	14650	30.24	20250103	24800	-23.06	20250214	7000	172.57	20240909	4.23	N	083650	500	154 억	830480	N	N	31	N	N
19	20250326	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19280	-720	5	-3.60	14678112095	751679	45.09	20050	20200	19210	26000	14000	20000	19527.76	2.86	-86760	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	5966	30.46	5.13	12	2.43	633.00	3761.00	24800	20250214	-22.26	7000	20240909	175.43	24800	-22.26	20250214	14650	31.60	20250103	24800	-22.26	20250214	7000	175.43	20240909	4.28	N	083650	500	154 억	886521	N	N	31	N	N
20	20250326	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19400	-600	5	-3.00	13965345745	714879	42.89	20050	20200	19210	26000	14000	20000	19534.85	2.86	-83953	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6003	30.65	5.16	12	2.31	633.00	3761.00	24800	20250214	-21.77	7000	20240909	177.14	24800	-21.77	20250214	14650	32.42	20250103	24800	-21.77	20250214	7000	177.14	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
21	20250326	140705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19350	-650	5	-3.25	12019546795	614058	36.84	20050	20200	19220	26000	14000	20000	19573.52	2.86	-69170	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	5988	30.57	5.14	12	1.98	633.00	3761.00	24800	20250214	-21.98	7000	20240909	176.43	24800	-21.98	20250214	14650	32.08	20250103	24800	-21.98	20250214	7000	176.43	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
22	20250326	130708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19420	-580	5	-2.90	10998053745	561431	33.68	20050	20200	19220	26000	14000	20000	19588.86	2.86	-59651	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6009	30.68	5.16	12	1.81	633.00	3761.00	24800	20250214	-21.69	7000	20240909	177.43	24800	-21.69	20250214	14650	32.56	20250103	24800	-21.69	20250214	7000	177.43	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
23	20250326	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19390	-610	5	-3.05	10214529275	520994	31.25	20050	20200	19220	26000	14000	20000	19605.37	2.86	-47846	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6000	30.63	5.16	12	1.68	633.00	3761.00	24800	20250214	-21.81	7000	20240909	177.00	24800	-21.81	20250214	14650	32.35	20250103	24800	-21.81	20250214	7000	177.00	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
24	20250326	110707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19430	-570	5	-2.85	9233447000	470273	28.21	20050	20200	19220	26000	14000	20000	19633.74	2.86	-35418	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6012	30.70	5.17	12	1.52	633.00	3761.00	24800	20250214	-21.65	7000	20240909	177.57	24800	-21.65	20250214	14650	32.63	20250103	24800	-21.65	20250214	7000	177.57	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
25	20250326	100708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19390	-610	5	-3.05	7711203450	391729	23.50	20050	20200	19220	26000	14000	20000	19684.54	2.86	-29014	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6000	30.63	5.16	12	1.27	633.00	3761.00	24800	20250214	-21.81	7000	20240909	177.00	24800	-21.81	20250214	14650	32.35	20250103	24800	-21.81	20250214	7000	177.00	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
26	20250326	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19940	-60	5	-0.30	979783790	48879	2.93	20050	20200	19940	26000	14000	20000	20045.68	2.86	-25227	21420	20710	20290	19580	19160	21065	19935	155	6000	500	12800	10	1	30944375	6170	31.50	5.30	12	0.16	633.00	3761.00	24800	20250214	-19.60	7000	20240909	184.86	24800	-19.60	20250214	14650	36.11	20250103	24800	-19.60	20250214	7000	184.86	20240909	4.28	N	083650	500	154 억	886521	N	N	87	N	N
27	20250325	160703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20000	20	2	0.10	33848599345	1653570	235.85	19990	21000	19870	25950	13990	19980	20470.29	2.82	-16002	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	50	1	30944375	6189	31.60	5.32	12	5.34	633.00	3761.00	24800	20250214	-19.35	7000	20240909	185.71	24800	-19.35	20250214	14650	36.52	20250103	24800	-19.35	20250214	7000	185.71	20240909	4.53	N	083650	500	154 억	871744	N	N	87	N	N
28	20250325	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	10	2	0.05	33013752280	1611922	229.91	19990	21000	19870	25950	13990	19980	20480.99	2.82	-18056	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	10	1	30944375	6186	31.58	5.32	12	5.21	633.00	3761.00	24800	20250214	-19.40	7000	20240909	185.57	24800	-19.40	20250214	14650	36.45	20250103	24800	-19.40	20250214	7000	185.57	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
29	20250325	140702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19960	-20	5	-0.10	31583892610	1540343	219.70	19990	21000	19870	25950	13990	19980	20504.45	2.82	-20370	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	10	1	30944375	6176	31.53	5.31	12	4.98	633.00	3761.00	24800	20250214	-19.52	7000	20240909	185.14	24800	-19.52	20250214	14650	36.25	20250103	24800	-19.52	20250214	7000	185.14	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
30	20250325	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20050	70	2	0.35	29178099390	1419987	202.54	19990	21000	19870	25950	13990	19980	20548.15	2.82	12452	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	50	1	30944375	6204	31.67	5.33	12	4.59	633.00	3761.00	24800	20250214	-19.15	7000	20240909	186.43	24800	-19.15	20250214	14650	36.86	20250103	24800	-19.15	20250214	7000	186.43	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
31	20250325	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20250	270	2	1.35	27846147315	1353972	193.12	19990	21000	19870	25950	13990	19980	20566.27	2.82	24252	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	50	1	30944375	6266	31.99	5.38	12	4.38	633.00	3761.00	24800	20250214	-18.35	7000	20240909	189.29	24800	-18.35	20250214	14650	38.23	20250103	24800	-18.35	20250214	7000	189.29	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
32	20250325	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	120	2	0.60	25510237190	1237898	176.57	19990	21000	19870	25950	13990	19980	20607.71	2.82	36018	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	50	1	30944375	6220	31.75	5.34	12	4.00	633.00	3761.00	24800	20250214	-18.95	7000	20240909	187.14	24800	-18.95	20250214	14650	37.20	20250103	24800	-18.95	20250214	7000	187.14	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
33	20250325	100712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20650	670	2	3.35	20596380265	997193	142.23	19990	21000	19870	25950	13990	19980	20654.36	2.82	71233	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	50	1	30944375	6390	32.62	5.49	12	3.22	633.00	3761.00	24800	20250214	-16.73	7000	20240909	195.00	24800	-16.73	20250214	14650	40.96	20250103	24800	-16.73	20250214	7000	195.00	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
34	20250325	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19940	-40	5	-0.20	1378675510	69132	9.86	19990	20150	19870	25950	13990	19980	19942.65	2.82	-4601	20960	20470	20110	19620	19260	20715	19865	155	5970	500	12780	10	1	30944375	6170	31.50	5.30	12	0.22	633.00	3761.00	24800	20250214	-19.60	7000	20240909	184.86	24800	-19.60	20250214	14650	36.11	20250103	24800	-19.60	20250214	7000	184.86	20240909	4.53	N	083650	500	154 억	871744	N	N	6	N	N
35	20250324	160701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19980	-170	5	-0.84	13872162940	691141	29.50	19940	20600	19750	26150	14150	20150	20071.43	2.86	-14877	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	10	1	30944375	6183	31.56	5.31	12	2.23	633.00	3761.00	24800	20250214	-19.44	7000	20240909	185.43	24800	-19.44	20250214	14650	36.38	20250103	24800	-19.44	20250214	7000	185.43	20240909	4.70	N	083650	500	154 억	886444	N	N	6	N	N
36	20250324	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	-160	5	-0.79	13170876510	656075	28.01	19940	20600	19750	26150	14150	20150	20075.17	2.86	-19923	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	10	1	30944375	6186	31.58	5.32	12	2.12	633.00	3761.00	24800	20250214	-19.40	7000	20240909	185.57	24800	-19.40	20250214	14650	36.45	20250103	24800	-19.40	20250214	7000	185.57	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
37	20250324	140705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20000	-150	5	-0.74	12282808825	611666	26.11	19940	20600	19750	26150	14150	20150	20080.82	2.86	-21331	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	50	1	30944375	6189	31.60	5.32	12	1.98	633.00	3761.00	24800	20250214	-19.35	7000	20240909	185.71	24800	-19.35	20250214	14650	36.52	20250103	24800	-19.35	20250214	7000	185.71	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
38	20250324	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	-160	5	-0.79	11516716395	573423	24.48	19940	20600	19750	26150	14150	20150	20084.07	2.86	-20808	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	10	1	30944375	6186	31.58	5.32	12	1.85	633.00	3761.00	24800	20250214	-19.40	7000	20240909	185.57	24800	-19.40	20250214	14650	36.45	20250103	24800	-19.40	20250214	7000	185.57	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
39	20250324	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19960	-190	5	-0.94	11046767945	549884	23.47	19940	20600	19750	26150	14150	20150	20089.18	2.86	-14220	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	10	1	30944375	6176	31.53	5.31	12	1.78	633.00	3761.00	24800	20250214	-19.52	7000	20240909	185.14	24800	-19.52	20250214	14650	36.25	20250103	24800	-19.52	20250214	7000	185.14	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
40	20250324	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19980	-170	5	-0.84	9478099650	471219	20.12	19940	20600	19750	26150	14150	20150	20113.94	2.86	-21357	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	10	1	30944375	6183	31.56	5.31	12	1.52	633.00	3761.00	24800	20250214	-19.44	7000	20240909	185.43	24800	-19.44	20250214	14650	36.38	20250103	24800	-19.44	20250214	7000	185.43	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
41	20250324	100702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	450	2	2.23	6677198770	332436	14.19	19940	20600	19750	26150	14150	20150	20085.52	2.86	-13827	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	50	1	30944375	6375	32.54	5.48	12	1.07	633.00	3761.00	24800	20250214	-16.94	7000	20240909	194.29	24800	-16.94	20250214	14650	40.61	20250103	24800	-16.94	20250214	7000	194.29	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
42	20250324	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	0	3	0.00	1317750650	66100	2.82	19940	20150	19800	26150	14150	20150	19933.15	2.86	-7243	21910	21030	19870	18990	17830	21470	19430	155	6000	500	12890	50	1	30944375	6235	31.83	5.36	12	0.21	633.00	3761.00	24800	20250214	-18.75	7000	20240909	187.86	24800	-18.75	20250214	14650	37.54	20250103	24800	-18.75	20250214	7000	187.86	20240909	4.70	N	083650	500	154 억	886444	N	N	23	N	N
43	20250321	160719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	820	2	4.24	46229355520	2325574	211.84	19310	20750	18710	25100	13540	19330	19878.39	2.03	218982	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	50	1	30944375	6235	31.83	5.36	12	7.52	633.00	3761.00	24800	20250214	-18.75	7000	20240909	187.86	24800	-18.75	20250214	14650	37.54	20250103	24800	-18.75	20250214	7000	187.86	20240909	4.53	N	083650	500	154 억	629371	N	N	23	N	N
44	20250321	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20100	770	2	3.98	44264278020	2227937	202.95	19310	20750	18710	25100	13540	19330	19868.07	2.03	213414	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	50	1	30944375	6220	31.75	5.34	12	7.20	633.00	3761.00	24800	20250214	-18.95	7000	20240909	187.14	24800	-18.95	20250214	14650	37.20	20250103	24800	-18.95	20250214	7000	187.14	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
45	20250321	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20500	1170	2	6.05	34117959900	1723485	157.00	19310	20750	18710	25100	13540	19330	19796.19	2.03	177523	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	50	1	30944375	6344	32.39	5.45	12	5.57	633.00	3761.00	24800	20250214	-17.34	7000	20240909	192.86	24800	-17.34	20250214	14650	39.93	20250103	24800	-17.34	20250214	7000	192.86	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
46	20250321	130704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18970	-360	5	-1.86	9460707190	498708	45.43	19310	19570	18710	25100	13540	19330	18969.71	2.03	23204	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	10	1	30944375	5870	29.97	5.04	12	1.61	633.00	3761.00	24800	20250214	-23.51	7000	20240909	171.00	24800	-23.51	20250214	14650	29.49	20250103	24800	-23.51	20250214	7000	171.00	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
47	20250321	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18970	-360	5	-1.86	8586965020	452678	41.24	19310	19570	18710	25100	13540	19330	18968.45	2.03	15004	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	10	1	30944375	5870	29.97	5.04	12	1.46	633.00	3761.00	24800	20250214	-23.51	7000	20240909	171.00	24800	-23.51	20250214	14650	29.49	20250103	24800	-23.51	20250214	7000	171.00	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
48	20250321	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18920	-410	5	-2.12	7043844435	370908	33.79	19310	19570	18710	25100	13540	19330	18989.89	2.03	7532	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	10	1	30944375	5855	29.89	5.03	12	1.20	633.00	3761.00	24800	20250214	-23.71	7000	20240909	170.29	24800	-23.71	20250214	14650	29.15	20250103	24800	-23.71	20250214	7000	170.29	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
49	20250321	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18770	-560	5	-2.90	5495364755	288895	26.32	19310	19570	18710	25100	13540	19330	19020.94	2.03	3683	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	10	1	30944375	5808	29.65	4.99	12	0.93	633.00	3761.00	24800	20250214	-24.31	7000	20240909	168.14	24800	-24.31	20250214	14650	28.12	20250103	24800	-24.31	20250214	7000	168.14	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
50	20250321	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19330	0	3	0.00	912484240	46989	4.28	19310	19570	19200	25100	13540	19330	19421.05	2.03	1640	20890	20110	19720	18940	18550	19915	18745	155	5770	500	12370	10	1	30944375	5982	30.54	5.14	12	0.15	633.00	3761.00	24800	20250214	-22.06	7000	20240909	176.14	24800	-22.06	20250214	14650	31.95	20250103	24800	-22.06	20250214	7000	176.14	20240909	4.53	N	083650	500	154 억	629371	N	N	102	N	N
51	20250320	160957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19330	-110	5	-0.57	21367364335	1083877	96.52	20000	20500	19330	25250	13610	19440	19714.96	2.07	-16538	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	5982	30.54	5.14	12	3.50	633.00	3761.00	24800	20250214	-22.06	7000	20240909	176.14	24800	-22.06	20250214	14650	31.95	20250103	24800	-22.06	20250214	7000	176.14	20240909	4.36	N	083650	500	154 억	641610	N	N	102	N	N
52	20250320	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19350	-90	5	-0.46	20677915365	1048218	93.34	20000	20500	19330	25250	13610	19440	19726.73	2.07	-15473	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	5988	30.57	5.14	12	3.39	633.00	3761.00	24800	20250214	-21.98	7000	20240909	176.43	24800	-21.98	20250214	14650	32.08	20250103	24800	-21.98	20250214	7000	176.43	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
53	20250320	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19350	-90	5	-0.46	19446554505	984611	87.68	20000	20500	19350	25250	13610	19440	19750.49	2.07	-11799	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	5988	30.57	5.14	12	3.18	633.00	3761.00	24800	20250214	-21.98	7000	20240909	176.43	24800	-21.98	20250214	14650	32.08	20250103	24800	-21.98	20250214	7000	176.43	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
54	20250320	130705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19440	0	3	0.00	18183617910	919448	81.87	20000	20500	19350	25250	13610	19440	19776.67	2.07	-8849	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	6016	30.71	5.17	12	2.97	633.00	3761.00	24800	20250214	-21.61	7000	20240909	177.71	24800	-21.61	20250214	14650	32.70	20250103	24800	-21.61	20250214	7000	177.71	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
55	20250320	120702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19540	100	2	0.51	16974766900	857322	76.34	20000	20500	19350	25250	13610	19440	19799.76	2.07	-9609	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	6047	30.87	5.20	12	2.77	633.00	3761.00	24800	20250214	-21.21	7000	20240909	179.14	24800	-21.21	20250214	14650	33.38	20250103	24800	-21.21	20250214	7000	179.14	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
56	20250320	110704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19540	100	2	0.51	16303005985	822934	73.28	20000	20500	19350	25250	13610	19440	19810.83	2.07	-1677	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	6047	30.87	5.20	12	2.66	633.00	3761.00	24800	20250214	-21.21	7000	20240909	179.14	24800	-21.21	20250214	14650	33.38	20250103	24800	-21.21	20250214	7000	179.14	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
57	20250320	100701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19590	150	2	0.77	14260478050	717931	63.93	20000	20500	19360	25250	13610	19440	19863.30	2.07	-346	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	6062	30.95	5.21	12	2.32	633.00	3761.00	24800	20250214	-21.01	7000	20240909	179.86	24800	-21.01	20250214	14650	33.72	20250103	24800	-21.01	20250214	7000	179.86	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
58	20250320	090705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19920	480	2	2.47	7282031015	361295	32.17	20000	20500	19920	25250	13610	19440	20155.36	2.07	68666	20300	19870	19550	19120	18800	20085	19335	155	5810	500	12440	10	1	30944375	6164	31.47	5.30	12	1.17	633.00	3761.00	24800	20250214	-19.68	7000	20240909	184.57	24800	-19.68	20250214	14650	35.97	20250103	24800	-19.68	20250214	7000	184.57	20240909	4.36	N	083650	500	154 억	641610	N	N	344	N	N
59	20250319	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19440	90	2	0.47	21840832640	1110172	100.08	19310	19980	19230	25150	13550	19350	19674.21	2.34	-90638	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6016	80.00	8.18	12	3.59	243.00	2377.00	24800	20250214	-21.61	7000	20240909	177.71	24800	-21.61	20250214	14650	32.70	20250103	24800	-21.61	20250214	7000	177.71	20240909	4.22	N	083650	500	154 억	724501	N	N	344	N	N
60	20250319	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19300	-50	5	-0.26	20845821710	1058882	95.46	19310	19980	19230	25150	13550	19350	19686.72	2.34	-88273	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	5972	79.42	8.12	12	3.42	243.00	2377.00	24800	20250214	-22.18	7000	20240909	175.71	24800	-22.18	20250214	14650	31.74	20250103	24800	-22.18	20250214	7000	175.71	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
61	20250319	140703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19410	60	2	0.31	19571295500	993028	89.52	19310	19980	19230	25150	13550	19350	19708.81	2.34	-89424	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6006	79.88	8.17	12	3.21	243.00	2377.00	24800	20250214	-21.73	7000	20240909	177.29	24800	-21.73	20250214	14650	32.49	20250103	24800	-21.73	20250214	7000	177.29	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
62	20250319	130702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19440	90	2	0.47	18436268035	934588	84.25	19310	19980	19230	25150	13550	19350	19726.74	2.34	-77298	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6016	80.00	8.18	12	3.02	243.00	2377.00	24800	20250214	-21.61	7000	20240909	177.71	24800	-21.61	20250214	14650	32.70	20250103	24800	-21.61	20250214	7000	177.71	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
63	20250319	120701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19440	90	2	0.47	17721035705	897767	80.93	19310	19980	19230	25150	13550	19350	19739.14	2.34	-71539	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6016	80.00	8.18	12	2.90	243.00	2377.00	24800	20250214	-21.61	7000	20240909	177.71	24800	-21.61	20250214	14650	32.70	20250103	24800	-21.61	20250214	7000	177.71	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
64	20250319	110701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19570	220	2	1.14	16577208010	838993	75.63	19310	19980	19230	25150	13550	19350	19758.60	2.34	-62281	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6056	80.53	8.23	12	2.71	243.00	2377.00	24800	20250214	-21.09	7000	20240909	179.57	24800	-21.09	20250214	14650	33.58	20250103	24800	-21.09	20250214	7000	179.57	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
65	20250319	100702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19630	280	2	1.45	14496759160	732724	66.05	19310	19980	19230	25150	13550	19350	19784.92	2.34	-61917	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6074	80.78	8.26	12	2.37	243.00	2377.00	24800	20250214	-20.85	7000	20240909	180.43	24800	-20.85	20250214	14650	33.99	20250103	24800	-20.85	20250214	7000	180.43	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
66	20250319	090704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19600	250	2	1.29	1021573920	52570	4.74	19310	19640	19230	25150	13550	19350	19433.09	2.34	5886	20490	19920	19330	18760	18170	20205	19045	155	5800	500	12380	10	1	30944375	6065	80.66	8.25	12	0.17	243.00	2377.00	24800	20250214	-20.97	7000	20240909	180.00	24800	-20.97	20250214	14650	33.79	20250103	24800	-20.97	20250214	7000	180.00	20240909	4.22	N	083650	500	154 억	724501	N	N	537	N	N
67	20250318	160658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19350	150	2	0.78	21187420095	1097692	59.78	19010	19900	18740	24950	13440	19200	19301.91	2.33	46737	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5988	79.63	8.14	12	3.55	243.00	2377.00	24800	20250214	-21.98	7000	20240909	176.43	24800	-21.98	20250214	14650	32.08	20250103	24800	-21.98	20250214	7000	176.43	20240909	4.40	N	083650	500	154 억	721300	N	N	537	N	N
68	20250318	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19340	140	2	0.73	20413357160	1057699	57.60	19010	19900	18740	24950	13440	19200	19299.92	2.33	40951	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5985	79.59	8.14	12	3.42	243.00	2377.00	24800	20250214	-22.02	7000	20240909	176.29	24800	-22.02	20250214	14650	32.01	20250103	24800	-22.02	20250214	7000	176.29	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
69	20250318	140700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19420	220	2	1.15	19266628065	998436	54.38	19010	19900	18740	24950	13440	19200	19296.95	2.33	29276	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	6009	79.92	8.17	12	3.23	243.00	2377.00	24800	20250214	-21.69	7000	20240909	177.43	24800	-21.69	20250214	14650	32.56	20250103	24800	-21.69	20250214	7000	177.43	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
70	20250318	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19380	180	2	0.94	14476635695	752996	41.01	19010	19470	18740	24950	13440	19200	19225.43	2.33	-379	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5997	79.75	8.15	12	2.43	243.00	2377.00	24800	20250214	-21.85	7000	20240909	176.86	24800	-21.85	20250214	14650	32.29	20250103	24800	-21.85	20250214	7000	176.86	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
71	20250318	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19290	90	2	0.47	12220830905	635789	34.63	19010	19470	18740	24950	13440	19200	19221.57	2.33	4639	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5969	79.38	8.12	12	2.05	243.00	2377.00	24800	20250214	-22.22	7000	20240909	175.57	24800	-22.22	20250214	14650	31.67	20250103	24800	-22.22	20250214	7000	175.57	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
72	20250318	110658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19290	90	2	0.47	11491181880	598015	32.57	19010	19470	18740	24950	13440	19200	19215.58	2.33	474	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5969	79.38	8.12	12	1.93	243.00	2377.00	24800	20250214	-22.22	7000	20240909	175.57	24800	-22.22	20250214	14650	31.67	20250103	24800	-22.22	20250214	7000	175.57	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
73	20250318	100701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19290	90	2	0.47	10385645330	540703	29.45	19010	19470	18740	24950	13440	19200	19207.69	2.33	7584	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5969	79.38	8.12	12	1.75	243.00	2377.00	24800	20250214	-22.22	7000	20240909	175.57	24800	-22.22	20250214	14650	31.67	20250103	24800	-22.22	20250214	7000	175.57	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
74	20250318	090702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18970	-230	5	-1.20	2698587775	142490	7.76	19010	19240	18740	24950	13440	19200	18936.02	2.33	10572	21340	20270	19730	18660	18120	20000	18390	155	5750	500	12280	10	1	30944375	5870	78.07	7.98	12	0.46	243.00	2377.00	24800	20250214	-23.51	7000	20240909	171.00	24800	-23.51	20250214	14650	29.49	20250103	24800	-23.51	20250214	7000	171.00	20240909	4.40	N	083650	500	154 억	721300	N	N	328	N	N
75	20250317	160657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19200	-1550	5	-7.47	35497758195	1810108	133.39	20800	20800	19190	26950	14550	20750	19606.93	4.09	-533265	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	5941	79.01	8.08	12	5.85	243.00	2377.00	24800	20250214	-22.58	7000	20240909	174.29	24800	-22.58	20250214	14650	31.06	20250103	24800	-22.58	20250214	7000	174.29	20240909	4.50	N	083650	500	154 억	1264354	N	N	328	N	N
76	20250317	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19260	-1490	5	-7.18	32685259050	1663721	122.60	20800	20800	19250	26950	14550	20750	19640.86	4.09	-497347	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	5960	79.26	8.10	12	5.38	243.00	2377.00	24800	20250214	-22.34	7000	20240909	175.14	24800	-22.34	20250214	14650	31.47	20250103	24800	-22.34	20250214	7000	175.14	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
77	20250317	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19460	-1290	5	-6.22	27458967275	1393399	102.68	20800	20800	19330	26950	14550	20750	19700.80	4.09	-441497	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6022	80.08	8.19	12	4.50	243.00	2377.00	24800	20250214	-21.53	7000	20240909	178.00	24800	-21.53	20250214	14650	32.83	20250103	24800	-21.53	20250214	7000	178.00	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
78	20250317	130657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19530	-1220	5	-5.88	25380836675	1286724	94.82	20800	20800	19330	26950	14550	20750	19719.14	4.09	-398542	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6043	80.37	8.22	12	4.16	243.00	2377.00	24800	20250214	-21.25	7000	20240909	179.00	24800	-21.25	20250214	14650	33.31	20250103	24800	-21.25	20250214	7000	179.00	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
79	20250317	120656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19550	-1200	5	-5.78	24006412600	1216417	89.64	20800	20800	19330	26950	14550	20750	19729.04	4.09	-375058	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6050	80.45	8.22	12	3.93	243.00	2377.00	24800	20250214	-21.17	7000	20240909	179.29	24800	-21.17	20250214	14650	33.45	20250103	24800	-21.17	20250214	7000	179.29	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
80	20250317	110658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19610	-1140	5	-5.49	21784956955	1102666	81.26	20800	20800	19330	26950	14550	20750	19749.80	4.09	-358458	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6068	80.70	8.25	12	3.56	243.00	2377.00	24800	20250214	-20.93	7000	20240909	180.14	24800	-20.93	20250214	14650	33.86	20250103	24800	-20.93	20250214	7000	180.14	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
81	20250317	100657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19540	-1210	5	-5.83	19013955655	961584	70.86	20800	20800	19330	26950	14550	20750	19765.88	4.09	-298992	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6047	80.41	8.22	12	3.11	243.00	2377.00	24800	20250214	-21.21	7000	20240909	179.14	24800	-21.21	20250214	14650	33.38	20250103	24800	-21.21	20250214	7000	179.14	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
82	20250317	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19930	-820	5	-3.95	5723848715	283212	20.87	20800	20800	19750	26950	14550	20750	20195.76	4.09	-25973	21830	21290	20360	19820	18890	21560	20090	155	6200	500	13280	10	1	30944375	6167	82.02	8.38	12	0.92	243.00	2377.00	24800	20250214	-19.64	7000	20240909	184.71	24800	-19.64	20250214	14650	36.04	20250103	24800	-19.64	20250214	7000	184.71	20240909	4.50	N	083650	500	154 억	1264354	N	N	2	N	N
83	20250314	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20750	1380	2	7.12	27377226130	1343452	194.33	19430	20900	19430	25150	13560	19370	20377.76	2.87	365573	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6421	85.39	8.73	12	4.34	243.00	2377.00	24800	20250214	-16.33	7000	20240909	196.43	24800	-16.33	20250214	14650	41.64	20250103	24800	-16.33	20250214	7000	196.43	20240909	4.43	N	083650	500	154 억	888335	N	N	2	N	N
84	20250314	150700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	1230	2	6.35	26154196580	1284303	185.77	19430	20900	19430	25150	13560	19370	20365.15	2.87	367427	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6375	84.77	8.67	12	4.15	243.00	2377.00	24800	20250214	-16.94	7000	20240909	194.29	24800	-16.94	20250214	14650	40.61	20250103	24800	-16.94	20250214	7000	194.29	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
85	20250314	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20800	1430	2	7.38	24292002380	1194050	172.72	19430	20900	19430	25150	13560	19370	20344.89	2.87	346396	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6436	85.60	8.75	12	3.86	243.00	2377.00	24800	20250214	-16.13	7000	20240909	197.14	24800	-16.13	20250214	14650	41.98	20250103	24800	-16.13	20250214	7000	197.14	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
86	20250314	130654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20600	1230	2	6.35	22264652180	1096351	158.59	19430	20850	19430	25150	13560	19370	20308.68	2.87	309178	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6375	84.77	8.67	12	3.54	243.00	2377.00	24800	20250214	-16.94	7000	20240909	194.29	24800	-16.94	20250214	14650	40.61	20250103	24800	-16.94	20250214	7000	194.29	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
87	20250314	120657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20700	1330	2	6.87	20810067330	1025792	148.38	19430	20850	19430	25150	13560	19370	20287.58	2.87	281464	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6405	85.19	8.71	12	3.31	243.00	2377.00	24800	20250214	-16.53	7000	20240909	195.71	24800	-16.53	20250214	14650	41.30	20250103	24800	-16.53	20250214	7000	195.71	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
88	20250314	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20500	1130	2	5.83	15304705880	759467	109.86	19430	20700	19430	25150	13560	19370	20152.77	2.87	163458	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6344	84.36	8.62	12	2.45	243.00	2377.00	24800	20250214	-17.34	7000	20240909	192.86	24800	-17.34	20250214	14650	39.93	20250103	24800	-17.34	20250214	7000	192.86	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
89	20250314	100656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19970	600	2	3.10	8307479220	415419	60.09	19430	20300	19430	25150	13560	19370	19999.10	2.87	82888	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	10	1	30944375	6180	82.18	8.40	12	1.34	243.00	2377.00	24800	20250214	-19.48	7000	20240909	185.29	24800	-19.48	20250214	14650	36.31	20250103	24800	-19.48	20250214	7000	185.29	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
90	20250314	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20050	680	2	3.51	2883472880	144762	20.94	19430	20150	19430	25150	13560	19370	19921.90	2.87	33689	20670	20020	19600	18950	18530	19810	18740	155	5780	500	12390	50	1	30944375	6204	82.51	8.44	12	0.47	243.00	2377.00	24800	20250214	-19.15	7000	20240909	186.43	24800	-19.15	20250214	14650	36.86	20250103	24800	-19.15	20250214	7000	186.43	20240909	4.43	N	083650	500	154 억	888335	N	N	6	N	N
91	20250313	160651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19370	-270	5	-1.37	13441685350	683438	68.44	19640	20250	19180	25500	13750	19640	19668.79	2.99	-44302	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	5994	79.71	8.15	12	2.21	243.00	2377.00	24800	20250214	-21.90	7000	20240909	176.71	24800	-21.90	20250214	14650	32.22	20250103	24800	-21.90	20250214	7000	176.71	20240909	4.66	N	083650	500	154 억	924780	N	N	6	N	N
92	20250313	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19360	-280	5	-1.43	12806529305	650661	65.16	19640	20250	19180	25500	13750	19640	19682.46	2.99	-43785	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	5991	79.67	8.14	12	2.10	243.00	2377.00	24800	20250214	-21.94	7000	20240909	176.57	24800	-21.94	20250214	14650	32.15	20250103	24800	-21.94	20250214	7000	176.57	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
93	20250313	140651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19240	-400	5	-2.04	11112628825	563347	56.42	19640	20250	19230	25500	13750	19640	19726.36	2.99	-37636	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	5954	79.18	8.09	12	1.82	243.00	2377.00	24800	20250214	-22.42	7000	20240909	174.86	24800	-22.42	20250214	14650	31.33	20250103	24800	-22.42	20250214	7000	174.86	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
94	20250313	130651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19440	-200	5	-1.02	9962999290	504060	50.48	19640	20250	19380	25500	13750	19640	19765.96	2.99	-27763	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	6016	80.00	8.18	12	1.63	243.00	2377.00	24800	20250214	-21.61	7000	20240909	177.71	24800	-21.61	20250214	14650	32.70	20250103	24800	-21.61	20250214	7000	177.71	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
95	20250313	120651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19510	-130	5	-0.66	9054900260	457418	45.81	19640	20250	19490	25500	13750	19640	19796.31	2.99	-28622	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	6037	80.29	8.21	12	1.48	243.00	2377.00	24800	20250214	-21.33	7000	20240909	178.71	24800	-21.33	20250214	14650	33.17	20250103	24800	-21.33	20250214	7000	178.71	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
96	20250313	110651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19740	100	2	0.51	7777868130	392318	39.29	19640	20250	19490	25500	13750	19640	19826.30	2.99	-33883	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	6108	81.23	8.30	12	1.27	243.00	2377.00	24800	20250214	-20.40	7000	20240909	182.00	24800	-20.40	20250214	14650	34.74	20250103	24800	-20.40	20250214	7000	182.00	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
97	20250313	100651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19880	240	2	1.22	6476856605	326784	32.73	19640	20250	19490	25500	13750	19640	19821.02	2.99	-23929	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	6152	81.81	8.36	12	1.06	243.00	2377.00	24800	20250214	-19.84	7000	20240909	184.00	24800	-19.84	20250214	14650	35.70	20250103	24800	-19.84	20250214	7000	184.00	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
98	20250313	090652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19720	80	2	0.41	1645843055	84029	8.42	19640	19770	19490	25500	13750	19640	19585.41	2.99	16511	20760	20200	19890	19330	19020	20045	19175	155	5860	500	12560	10	1	30944375	6102	81.15	8.30	12	0.27	243.00	2377.00	24800	20250214	-20.48	7000	20240909	181.71	24800	-20.48	20250214	14650	34.61	20250103	24800	-20.48	20250214	7000	181.71	20240909	4.66	N	083650	500	154 억	924780	N	N	0	N	N
99	20250312	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19640	220	2	1.13	19682602140	985722	81.51	19940	20450	19580	25200	13600	19420	19968.45	3.09	-37843	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6077	80.82	8.26	12	3.19	243.00	2377.00	24800	20250214	-20.81	7000	20240909	180.57	24800	-20.81	20250214	14650	34.06	20250103	24800	-20.81	20250214	7000	180.57	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
100	20250312	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19630	210	2	1.08	19094956610	955802	79.04	19940	20450	19580	25200	13600	19420	19978.47	3.09	-41698	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6074	80.78	8.26	12	3.09	243.00	2377.00	24800	20250214	-20.85	7000	20240909	180.43	24800	-20.85	20250214	14650	33.99	20250103	24800	-20.85	20250214	7000	180.43	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
101	20250312	140648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19840	420	2	2.16	17068890315	852996	70.53	19940	20450	19580	25200	13600	19420	20011.15	3.09	-33434	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6139	81.65	8.35	12	2.76	243.00	2377.00	24800	20250214	-20.00	7000	20240909	183.43	24800	-20.00	20250214	14650	35.43	20250103	24800	-20.00	20250214	7000	183.43	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
102	20250312	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19840	420	2	2.16	15874726695	792791	65.56	19940	20450	19580	25200	13600	19420	20024.54	3.09	-45094	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6139	81.65	8.35	12	2.56	243.00	2377.00	24800	20250214	-20.00	7000	20240909	183.43	24800	-20.00	20250214	14650	35.43	20250103	24800	-20.00	20250214	7000	183.43	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
103	20250312	120650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	570	2	2.94	14549814560	726297	60.06	19940	20450	19580	25200	13600	19420	20033.64	3.09	-29088	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6186	82.26	8.41	12	2.35	243.00	2377.00	24800	20250214	-19.40	7000	20240909	185.57	24800	-19.40	20250214	14650	36.45	20250103	24800	-19.40	20250214	7000	185.57	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
104	20250312	110645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19980	560	2	2.88	13856860785	691643	57.19	19940	20450	19580	25200	13600	19420	20035.51	3.09	-26693	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6183	82.22	8.41	12	2.24	243.00	2377.00	24800	20250214	-19.44	7000	20240909	185.43	24800	-19.44	20250214	14650	36.38	20250103	24800	-19.44	20250214	7000	185.43	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
105	20250312	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	880	2	4.53	11848913095	591902	48.94	19940	20450	19580	25200	13600	19420	20019.29	3.09	-33352	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	50	1	30944375	6282	83.54	8.54	12	1.91	243.00	2377.00	24800	20250214	-18.15	7000	20240909	190.00	24800	-18.15	20250214	14650	38.57	20250103	24800	-18.15	20250214	7000	190.00	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
106	20250312	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19590	170	2	0.88	3830286695	192284	15.90	19940	20200	19590	25200	13600	19420	19922.32	3.09	-49777	20020	19720	19120	18820	18220	19870	18970	155	5780	500	12420	10	1	30944375	6062	80.62	8.24	12	0.62	243.00	2377.00	24800	20250214	-21.01	7000	20240909	179.86	24800	-21.01	20250214	14650	33.72	20250103	24800	-21.01	20250214	7000	179.86	20240909	4.71	N	083650	500	154 억	956535	N	N	272	N	N
107	20250311	160642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19420	-410	5	-2.07	22667051380	1197038	86.52	18640	19420	18520	25750	13890	19830	18935.30	2.64	99130	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	6009	79.92	8.17	12	3.87	243.00	2377.00	24800	20250214	-21.69	7000	20240909	177.43	24800	-21.69	20250214	14650	32.56	20250103	24800	-21.69	20250214	7000	177.43	20240909	4.91	N	083650	500	154 억	816165	N	N	272	N	N
108	20250311	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19340	-490	5	-2.47	21706490585	1147488	82.94	18640	19420	18520	25750	13890	19830	18916.48	2.64	102185	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5985	79.59	8.14	12	3.71	243.00	2377.00	24800	20250214	-22.02	7000	20240909	176.29	24800	-22.02	20250214	14650	32.01	20250103	24800	-22.02	20250214	7000	176.29	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
109	20250311	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19190	-640	5	-3.23	19048422920	1009598	72.97	18640	19290	18520	25750	13890	19830	18867.27	2.64	80322	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5938	78.97	8.07	12	3.26	243.00	2377.00	24800	20250214	-22.62	7000	20240909	174.14	24800	-22.62	20250214	14650	30.99	20250103	24800	-22.62	20250214	7000	174.14	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
110	20250311	130645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19120	-710	5	-3.58	17251731960	915912	66.20	18640	19270	18520	25750	13890	19830	18835.50	2.64	71119	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5917	78.68	8.04	12	2.96	243.00	2377.00	24800	20250214	-22.90	7000	20240909	173.14	24800	-22.90	20250214	14650	30.51	20250103	24800	-22.90	20250214	7000	173.14	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
111	20250311	120644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19020	-810	5	-4.08	15222314450	809916	58.54	18640	19140	18520	25750	13890	19830	18794.84	2.64	65203	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5886	78.27	8.00	12	2.62	243.00	2377.00	24800	20250214	-23.31	7000	20240909	171.71	24800	-23.31	20250214	14650	29.83	20250103	24800	-23.31	20250214	7000	171.71	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
112	20250311	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18700	-1130	5	-5.70	13214912590	703576	50.85	18640	19140	18520	25750	13890	19830	18782.39	2.64	44533	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5787	76.95	7.87	12	2.27	243.00	2377.00	24800	20250214	-24.60	7000	20240909	167.14	24800	-24.60	20250214	14650	27.65	20250103	24800	-24.60	20250214	7000	167.14	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
113	20250311	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18830	-1000	5	-5.04	9345256225	497014	35.92	18640	19140	18520	25750	13890	19830	18802.66	2.64	3765	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5827	77.49	7.92	12	1.61	243.00	2377.00	24800	20250214	-24.07	7000	20240909	169.00	24800	-24.07	20250214	14650	28.53	20250103	24800	-24.07	20250214	7000	169.00	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
114	20250311	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	18900	-930	5	-4.69	3388096410	181015	13.08	18640	18990	18520	25750	13890	19830	18716.80	2.64	8570	21450	20640	20190	19380	18930	20415	19155	155	5920	500	12690	10	1	30944375	5848	77.78	7.95	12	0.58	243.00	2377.00	24800	20250214	-23.79	7000	20240909	170.00	24800	-23.79	20250214	14650	29.01	20250103	24800	-23.79	20250214	7000	170.00	20240909	4.91	N	083650	500	154 억	816165	N	N	201	N	N
115	20250310	160639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19830	-1370	5	-6.46	27137614500	1353758	136.19	21000	21000	19740	27550	14850	21200	20044.73	3.51	-249927	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	10	1	30944375	6136	81.60	8.34	12	4.37	243.00	2377.00	24800	20250214	-20.04	7000	20240909	183.29	24800	-20.04	20250214	14650	35.36	20250103	24800	-20.04	20250214	7000	183.29	20240909	4.84	N	083650	500	154 억	1085787	N	N	201	N	N
116	20250310	150643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19790	-1410	5	-6.65	25705473140	1281498	128.92	21000	21000	19740	27550	14850	21200	20057.11	3.51	-256089	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	10	1	30944375	6124	81.44	8.33	12	4.14	243.00	2377.00	24800	20250214	-20.20	7000	20240909	182.71	24800	-20.20	20250214	14650	35.09	20250103	24800	-20.20	20250214	7000	182.71	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
117	20250310	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19970	-1230	5	-5.80	22901503580	1140414	114.73	21000	21000	19740	27550	14850	21200	20079.75	3.51	-238926	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	10	1	30944375	6180	82.18	8.40	12	3.69	243.00	2377.00	24800	20250214	-19.48	7000	20240909	185.29	24800	-19.48	20250214	14650	36.31	20250103	24800	-19.48	20250214	7000	185.29	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
118	20250310	130641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19910	-1290	5	-6.08	19825684465	986497	99.24	21000	21000	19740	27550	14850	21200	20094.78	3.51	-223436	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	10	1	30944375	6161	81.93	8.38	12	3.19	243.00	2377.00	24800	20250214	-19.72	7000	20240909	184.43	24800	-19.72	20250214	14650	35.90	20250103	24800	-19.72	20250214	7000	184.43	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
119	20250310	120640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20000	-1200	5	-5.66	16397858830	814007	81.89	21000	21000	19860	27550	14850	21200	20141.98	3.51	-202398	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	50	1	30944375	6189	82.30	8.41	12	2.63	243.00	2377.00	24800	20250214	-19.35	7000	20240909	185.71	24800	-19.35	20250214	14650	36.52	20250103	24800	-19.35	20250214	7000	185.71	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
120	20250310	110639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20000	-1200	5	-5.66	13382649890	662777	66.68	21000	21000	19900	27550	14850	21200	20188.68	3.51	-158134	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	50	1	30944375	6189	82.30	8.41	12	2.14	243.00	2377.00	24800	20250214	-19.35	7000	20240909	185.71	24800	-19.35	20250214	14650	36.52	20250103	24800	-19.35	20250214	7000	185.71	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
121	20250310	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	-1050	5	-4.95	8331700100	410463	41.29	21000	21000	20050	27550	14850	21200	20293.81	3.51	-87716	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	50	1	30944375	6235	82.92	8.48	12	1.33	243.00	2377.00	24800	20250214	-18.75	7000	20240909	187.86	24800	-18.75	20250214	14650	37.54	20250103	24800	-18.75	20250214	7000	187.86	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
122	20250310	090640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20500	-700	5	-3.30	1613240025	77829	7.83	21000	21000	20450	27550	14850	21200	20715.36	3.51	-35080	22200	21700	21150	20650	20100	21425	20375	155	6350	500	13560	50	1	30944375	6344	84.36	8.62	12	0.25	243.00	2377.00	24800	20250214	-17.34	7000	20240909	192.86	24800	-17.34	20250214	14650	39.93	20250103	24800	-17.34	20250214	7000	192.86	20240909	4.84	N	083650	500	154 억	1085787	N	N	659	N	N
123	20250307	160638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21200	-450	5	-2.08	20821428900	980433	101.71	21450	21650	20600	28100	15200	21650	21237.06	3.79	-93957	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6560	87.24	8.92	12	3.17	243.00	2377.00	24800	20250214	-14.52	7000	20240909	202.86	24800	-14.52	20250214	14650	44.71	20250103	24800	-14.52	20250214	7000	202.86	20240909	4.57	N	083650	500	154 억	1172938	N	N	659	N	N
124	20250307	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-350	5	-1.62	19825726100	933554	96.85	21450	21650	20600	28100	15200	21650	21236.79	3.79	-81818	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6591	87.65	8.96	12	3.02	243.00	2377.00	24800	20250214	-14.11	7000	20240909	204.29	24800	-14.11	20250214	14650	45.39	20250103	24800	-14.11	20250214	7000	204.29	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
125	20250307	140639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-350	5	-1.62	16465004650	775761	80.48	21450	21650	20600	28100	15200	21650	21224.28	3.79	-15522	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6591	87.65	8.96	12	2.51	243.00	2377.00	24800	20250214	-14.11	7000	20240909	204.29	24800	-14.11	20250214	14650	45.39	20250103	24800	-14.11	20250214	7000	204.29	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
126	20250307	130640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-350	5	-1.62	12838819750	606087	62.88	21450	21600	20600	28100	15200	21650	21183.06	3.79	16782	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6591	87.65	8.96	12	1.96	243.00	2377.00	24800	20250214	-14.11	7000	20240909	204.29	24800	-14.11	20250214	14650	45.39	20250103	24800	-14.11	20250214	7000	204.29	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
127	20250307	120641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-300	5	-1.39	11345548850	535962	55.60	21450	21600	20600	28100	15200	21650	21168.49	3.79	15044	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6607	87.86	8.98	12	1.73	243.00	2377.00	24800	20250214	-13.91	7000	20240909	205.00	24800	-13.91	20250214	14650	45.73	20250103	24800	-13.91	20250214	7000	205.00	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
128	20250307	110639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21250	-400	5	-1.85	9613812650	454863	47.19	21450	21600	20600	28100	15200	21650	21135.52	3.79	1518	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6576	87.45	8.94	12	1.47	243.00	2377.00	24800	20250214	-14.31	7000	20240909	203.57	24800	-14.31	20250214	14650	45.05	20250103	24800	-14.31	20250214	7000	203.57	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
129	20250307	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	-500	5	-2.31	8119167150	384513	39.89	21450	21600	20600	28100	15200	21650	21115.33	3.79	-218	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6545	87.04	8.90	12	1.24	243.00	2377.00	24800	20250214	-14.72	7000	20240909	202.14	24800	-14.72	20250214	14650	44.37	20250103	24800	-14.72	20250214	7000	202.14	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
130	20250307	090642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20950	-700	5	-3.23	1215138725	57317	5.95	21450	21500	20850	28100	15200	21650	21199.64	3.79	1487	23083	22366	21833	21116	20583	22100	20850	155	6450	500	13850	50	1	30944375	6483	86.21	8.81	12	0.19	243.00	2377.00	24800	20250214	-15.52	7000	20240909	199.29	24800	-15.52	20250214	14650	43.00	20250103	24800	-15.52	20250214	7000	199.29	20240909	4.57	N	083650	500	154 억	1172938	N	N	0	N	N
131	20250306	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	-450	5	-2.04	20766324075	950678	37.76	22150	22550	21300	28700	15500	22100	21844.17	4.18	-128262	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6699	89.09	9.11	12	3.07	243.00	2377.00	24800	20250214	-12.70	7000	20240909	209.29	24800	-12.70	20250214	14650	47.78	20250103	24800	-12.70	20250214	7000	209.29	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
132	20250306	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21400	-700	5	-3.17	20064140300	918095	36.47	22150	22550	21300	28700	15500	22100	21854.07	4.18	-131348	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6622	88.07	9.00	12	2.97	243.00	2377.00	24800	20250214	-13.71	7000	20240909	205.71	24800	-13.71	20250214	14650	46.08	20250103	24800	-13.71	20250214	7000	205.71	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
133	20250306	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21600	-500	5	-2.26	17963600200	820215	32.58	22150	22550	21400	28700	15500	22100	21901.06	4.18	-123089	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6684	88.89	9.09	12	2.65	243.00	2377.00	24800	20250214	-12.90	7000	20240909	208.57	24800	-12.90	20250214	14650	47.44	20250103	24800	-12.90	20250214	7000	208.57	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
134	20250306	130636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21700	-400	5	-1.81	16996601175	775457	30.80	22150	22550	21400	28700	15500	22100	21918.15	4.18	-120673	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6715	89.30	9.13	12	2.51	243.00	2377.00	24800	20250214	-12.50	7000	20240909	210.00	24800	-12.50	20250214	14650	48.12	20250103	24800	-12.50	20250214	7000	210.00	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
135	20250306	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	-350	5	-1.58	16171999450	737399	29.29	22150	22550	21400	28700	15500	22100	21931.12	4.18	-112020	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6730	89.51	9.15	12	2.38	243.00	2377.00	24800	20250214	-12.30	7000	20240909	210.71	24800	-12.30	20250214	14650	48.46	20250103	24800	-12.30	20250214	7000	210.71	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
136	20250306	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21850	-250	5	-1.13	14751068975	672407	26.71	22150	22550	21400	28700	15500	22100	21937.68	4.18	-93832	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6761	89.92	9.19	12	2.17	243.00	2377.00	24800	20250214	-11.90	7000	20240909	212.14	24800	-11.90	20250214	14650	49.15	20250103	24800	-11.90	20250214	7000	212.14	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
137	20250306	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21675	-425	5	-1.92	11589883850	525913	20.89	22150	22550	21550	28700	15500	22100	22037.63	4.18	-87120	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6707	89.20	9.12	12	1.70	243.00	2377.00	24800	20250214	-12.60	7000	20240909	209.64	24800	-12.60	20250214	14650	47.95	20250103	24800	-12.60	20250214	7000	209.64	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
138	20250306	090638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	150	2	0.68	2129552425	96446	3.83	22150	22350	21900	28700	15500	22100	22080.24	4.18	-35819	23933	23016	21783	20866	19633	23475	21325	155	6600	500	14140	50	1	30944375	6885	91.56	9.36	12	0.31	243.00	2377.00	24800	20250214	-10.28	7000	20240909	217.86	24800	-10.28	20250214	14650	51.88	20250103	24800	-10.28	20250214	7000	217.86	20240909	4.80	N	083650	500	154 억	1294048	N	N	133	N	N
139	20250305	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	1800	2	8.87	53773262400	2491272	358.66	21300	22700	20550	26350	14250	20300	21584.53	4.00	18178	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6839	90.95	9.30	12	8.05	243.00	2377.00	24800	20250214	-10.89	7000	20240909	215.71	24800	-10.89	20250214	14650	50.85	20250103	24800	-10.89	20250214	7000	215.71	20240909	4.92	N	083650	500	154 억	1237122	N	N	133	N	N
140	20250305	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	1650	2	8.13	51339540075	2380866	342.77	21300	22700	20550	26350	14250	20300	21563.40	4.00	-9676	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6792	90.33	9.23	12	7.69	243.00	2377.00	24800	20250214	-11.49	7000	20240909	213.57	24800	-11.49	20250214	14650	49.83	20250103	24800	-11.49	20250214	7000	213.57	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
141	20250305	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	1450	2	7.14	28531591250	1352637	194.74	21300	21750	20550	26350	14250	20300	21093.32	4.00	-113453	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6730	89.51	9.15	12	4.37	243.00	2377.00	24800	20250214	-12.30	7000	20240909	210.71	24800	-12.30	20250214	14650	48.46	20250103	24800	-12.30	20250214	7000	210.71	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
142	20250305	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21150	850	2	4.19	20623200300	983968	141.66	21300	21550	20550	26350	14250	20300	20959.23	4.00	-147829	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6545	87.04	8.90	12	3.18	243.00	2377.00	24800	20250214	-14.72	7000	20240909	202.14	24800	-14.72	20250214	14650	44.37	20250103	24800	-14.72	20250214	7000	202.14	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
143	20250305	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20850	550	2	2.71	18221198800	869803	125.22	21300	21550	20550	26350	14250	20300	20948.66	4.00	-185294	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6452	85.80	8.77	12	2.81	243.00	2377.00	24800	20250214	-15.93	7000	20240909	197.86	24800	-15.93	20250214	14650	42.32	20250103	24800	-15.93	20250214	7000	197.86	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
144	20250305	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20850	550	2	2.71	16738827225	798801	115.00	21300	21550	20550	26350	14250	20300	20954.96	4.00	-183288	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6452	85.80	8.77	12	2.58	243.00	2377.00	24800	20250214	-15.93	7000	20240909	197.86	24800	-15.93	20250214	14650	42.32	20250103	24800	-15.93	20250214	7000	197.86	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
145	20250305	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20900	600	2	2.96	12992821400	619824	89.24	21300	21550	20550	26350	14250	20300	20962.13	4.00	-147215	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6467	86.01	8.79	12	2.00	243.00	2377.00	24800	20250214	-15.73	7000	20240909	198.57	24800	-15.73	20250214	14650	42.66	20250103	24800	-15.73	20250214	7000	198.57	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
146	20250305	090627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20800	500	2	2.46	6765346350	320136	46.09	21300	21550	20750	26350	14250	20300	21132.77	4.00	-132136	21500	20900	20050	19450	18600	21200	19750	155	6050	500	12990	50	1	30944375	6436	85.60	8.75	12	1.03	243.00	2377.00	24800	20250214	-16.13	7000	20240909	197.14	24800	-16.13	20250214	14650	41.98	20250103	24800	-16.13	20250214	7000	197.14	20240909	4.92	N	083650	500	154 억	1237122	N	N	396	N	N
147	20250304	160622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	400	2	2.01	13838196570	686016	91.74	19400	20650	19200	25850	13930	19900	20171.60	3.74	82027	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6282	83.54	8.54	12	2.22	243.00	2377.00	24800	20250214	-18.15	7000	20240909	190.00	24800	-18.15	20250214	14650	38.57	20250103	24800	-18.15	20250214	7000	190.00	20240909	4.93	N	083650	500	154 억	1155782	N	N	396	N	N
148	20250304	150618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20200	300	2	1.51	13261071520	657543	87.93	19400	20650	19200	25850	13930	19900	20167.62	3.74	84038	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6251	83.13	8.50	12	2.12	243.00	2377.00	24800	20250214	-18.55	7000	20240909	188.57	24800	-18.55	20250214	14650	37.88	20250103	24800	-18.55	20250214	7000	188.57	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
149	20250304	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19990	90	2	0.45	12284170840	609115	81.45	19400	20650	19200	25850	13930	19900	20167.25	3.74	68146	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	10	1	30944375	6186	82.26	8.41	12	1.97	243.00	2377.00	24800	20250214	-19.40	7000	20240909	185.57	24800	-19.40	20250214	14650	36.45	20250103	24800	-19.40	20250214	7000	185.57	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
150	20250304	130620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	250	2	1.26	10957911645	543188	72.64	19400	20650	19200	25850	13930	19900	20173.34	3.74	80798	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6235	82.92	8.48	12	1.76	243.00	2377.00	24800	20250214	-18.75	7000	20240909	187.86	24800	-18.75	20250214	14650	37.54	20250103	24800	-18.75	20250214	7000	187.86	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
151	20250304	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20150	250	2	1.26	10297327995	510515	68.27	19400	20650	19200	25850	13930	19900	20170.48	3.74	82924	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6235	82.92	8.48	12	1.65	243.00	2377.00	24800	20250214	-18.75	7000	20240909	187.86	24800	-18.75	20250214	14650	37.54	20250103	24800	-18.75	20250214	7000	187.86	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
152	20250304	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20300	400	2	2.01	8471362670	419775	56.13	19400	20650	19200	25850	13930	19900	20180.73	3.74	64159	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6282	83.54	8.54	12	1.36	243.00	2377.00	24800	20250214	-18.15	7000	20240909	190.00	24800	-18.15	20250214	14650	38.57	20250103	24800	-18.15	20250214	7000	190.00	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
153	20250304	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	20400	500	2	2.51	6630996995	329472	44.06	19400	20650	19200	25850	13930	19900	20126.14	3.74	54322	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	50	1	30944375	6313	83.95	8.58	12	1.06	243.00	2377.00	24800	20250214	-17.74	7000	20240909	191.43	24800	-17.74	20250214	14650	39.25	20250103	24800	-17.74	20250214	7000	191.43	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N
154	20250304	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	19450	-450	5	-2.26	1140772005	58920	7.88	19400	19500	19200	25850	13930	19900	19361.28	3.74	18466	21026	20462	20086	19522	19146	20275	19335	155	5950	500	12730	10	1	30944375	6019	80.04	8.18	12	0.19	243.00	2377.00	24800	20250214	-21.57	7000	20240909	177.86	24800	-21.57	20250214	14650	32.76	20250103	24800	-21.57	20250214	7000	177.86	20240909	4.93	N	083650	500	154 억	1155782	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History