KissMeData/007820/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

66 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	161631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4090	-105	5	-2.50	282905470	69138	139.02	4170	4180	4035	5450	2940	4195	4091.90	2.04	-1154	4258	4226	4163	4131	4068	4242	4147	100	1255	500	3020	5	1	20033946	819	7.18	1.30	12	0.35	570.00	3137.00	6070	20240319	-32.62	3605	20241209	13.45	5710	-28.37	20250218	3730	9.65	20250102	6050	-32.40	20240403	3605	13.45	20241209	3.65	Y	007820	500	100 억	408641	N	N	2719	N	N
3	20250331	151508	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4065	-130	5	-3.10	277713085	67866	136.46	4170	4180	4035	5450	2940	4195	4092.08	2.04	-425	4258	4226	4163	4131	4068	4242	4147	100	1255	500	3020	5	1	20033946	814	7.13	1.30	12	0.34	570.00	3137.00	6070	20240319	-33.03	3605	20241209	12.76	5710	-28.81	20250218	3730	8.98	20250102	6050	-32.81	20240403	3605	12.76	20241209	3.65	Y	007820	500	100 억	408641	N	N	0	N	N
4	20250331	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4130	-65	5	-1.55	170057687	41541	83.53	4170	4180	4035	5450	2940	4195	4093.73	2.04	1762	4258	4226	4163	4131	4068	4242	4147	100	1255	500	3020	5	1	20033946	827	7.25	1.32	12	0.21	570.00	3137.00	6070	20240319	-31.96	3605	20241209	14.56	5710	-27.67	20250218	3730	10.72	20250102	6050	-31.74	20240403	3605	14.56	20241209	3.65	Y	007820	500	100 억	408641	N	N	0	N	N
5	20250331	091153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	-115	5	-2.74	51359725	12533	25.20	4170	4180	4060	5450	2940	4195	4097.96	2.04	-2532	4258	4226	4163	4131	4068	4242	4147	100	1255	500	3020	5	1	20033946	817	7.16	1.30	12	0.06	570.00	3137.00	6070	20240319	-32.78	3605	20241209	13.18	5710	-28.55	20250218	3730	9.38	20250102	6050	-32.56	20240403	3605	13.18	20241209	3.65	Y	007820	500	100 억	408641	N	N	0	N	N
6	20250328	160234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4195	0	3	0.00	205704749	49730	57.52	4195	4195	4100	5450	2940	4195	4136.43	1.51	-180	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	840	7.36	1.34	12	0.25	570.00	3137.00	6110	20240318	-31.34	3605	20241209	16.37	5710	-26.53	20250218	3730	12.47	20250102	6050	-30.66	20240403	3605	16.37	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
7	20250328	150235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	-35	5	-0.83	185753479	44945	51.98	4195	4195	4100	5450	2940	4195	4132.91	1.51	421	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	833	7.30	1.33	12	0.22	570.00	3137.00	6110	20240318	-31.91	3605	20241209	15.40	5710	-27.15	20250218	3730	11.53	20250102	6050	-31.24	20240403	3605	15.40	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
8	20250328	140235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	-45	5	-1.07	149753106	36241	41.92	4195	4195	4100	5450	2940	4195	4132.15	1.51	-2050	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	831	7.28	1.32	12	0.18	570.00	3137.00	6110	20240318	-32.08	3605	20241209	15.12	5710	-27.32	20250218	3730	11.26	20250102	6050	-31.40	20240403	3605	15.12	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
9	20250328	130234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-55	5	-1.31	131171941	31744	36.71	4195	4195	4100	5450	2940	4195	4132.18	1.51	-4868	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	829	7.26	1.32	12	0.16	570.00	3137.00	6110	20240318	-32.24	3605	20241209	14.84	5710	-27.50	20250218	3730	10.99	20250102	6050	-31.57	20240403	3605	14.84	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
10	20250328	120234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4165	-30	5	-0.72	119692176	28977	33.51	4195	4195	4100	5450	2940	4195	4130.59	1.51	-4145	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	834	7.31	1.33	12	0.14	570.00	3137.00	6110	20240318	-31.83	3605	20241209	15.53	5710	-27.06	20250218	3730	11.66	20250102	6050	-31.16	20240403	3605	15.53	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
11	20250328	110234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4170	-25	5	-0.60	113815746	27565	31.88	4195	4195	4100	5450	2940	4195	4128.99	1.51	-3454	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	835	7.32	1.33	12	0.14	570.00	3137.00	6110	20240318	-31.75	3605	20241209	15.67	5710	-26.97	20250218	3730	11.80	20250102	6050	-31.07	20240403	3605	15.67	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
12	20250328	100235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4105	-90	5	-2.15	85401501	20736	23.98	4195	4195	4100	5450	2940	4195	4118.51	1.51	-1809	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	822	7.20	1.31	12	0.10	570.00	3137.00	6110	20240318	-32.82	3605	20241209	13.87	5710	-28.11	20250218	3730	10.05	20250102	6050	-32.15	20240403	3605	13.87	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
13	20250328	090236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	-35	5	-0.83	8188015	1968	2.28	4195	4195	4160	5450	2940	4195	4160.58	1.51	-431	4331	4262	4211	4142	4091	4237	4117	100	1255	500	3020	5	1	20033946	833	7.30	1.33	12	0.01	570.00	3137.00	6110	20240318	-31.91	3605	20241209	15.40	5710	-27.15	20250218	3730	11.53	20250102	6050	-31.24	20240403	3605	15.40	20241209	3.65	N	007820	500	100 억	302859	N	N	0	N	N
14	20250327	160235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4195	-90	5	-2.10	362502830	86294	230.03	4265	4280	4160	5570	3000	4285	4200.80	1.55	-7191	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	840	7.36	1.34	12	0.43	570.00	3137.00	6460	20240315	-35.06	3605	20241209	16.37	5710	-26.53	20250218	3730	12.47	20250102	6050	-30.66	20240403	3605	16.37	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
15	20250327	150234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-85	5	-1.98	270194685	64204	171.15	4265	4280	4180	5570	3000	4285	4208.38	1.55	-11776	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	841	7.37	1.34	12	0.32	570.00	3137.00	6460	20240315	-34.98	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	6050	-30.58	20240403	3605	16.50	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
16	20250327	140233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-85	5	-1.98	228042560	54152	144.35	4265	4280	4180	5570	3000	4285	4211.16	1.55	-7943	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	841	7.37	1.34	12	0.27	570.00	3137.00	6460	20240315	-34.98	3605	20241209	16.50	5710	-26.44	20250218	3730	12.60	20250102	6050	-30.58	20240403	3605	16.50	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
17	20250327	130232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	-75	5	-1.75	201976055	47934	127.78	4265	4280	4180	5570	3000	4285	4213.63	1.55	-7998	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	843	7.39	1.34	12	0.24	570.00	3137.00	6460	20240315	-34.83	3605	20241209	16.78	5710	-26.27	20250218	3730	12.87	20250102	6050	-30.41	20240403	3605	16.78	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
18	20250327	120235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4215	-70	5	-1.63	166240015	39411	105.06	4265	4280	4180	5570	3000	4285	4218.11	1.55	-7814	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	844	7.39	1.34	12	0.20	570.00	3137.00	6460	20240315	-34.75	3605	20241209	16.92	5710	-26.18	20250218	3730	13.00	20250102	6050	-30.33	20240403	3605	16.92	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
19	20250327	110235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	-55	5	-1.28	131251095	31082	82.85	4265	4280	4180	5570	3000	4285	4222.74	1.55	-5620	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	847	7.42	1.35	12	0.16	570.00	3137.00	6460	20240315	-34.52	3605	20241209	17.34	5710	-25.92	20250218	3730	13.40	20250102	6050	-30.08	20240403	3605	17.34	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
20	20250327	100233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-10	5	-0.23	89347525	21157	56.40	4265	4280	4180	5570	3000	4285	4223.07	1.55	-1662	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	856	7.50	1.36	12	0.11	570.00	3137.00	6460	20240315	-33.82	3605	20241209	18.59	5710	-25.13	20250218	3730	14.61	20250102	6050	-29.34	20240403	3605	18.59	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
21	20250327	090234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	-60	5	-1.40	1352135	319	0.85	4265	4265	4225	5570	3000	4285	4238.67	1.55	190	4365	4325	4275	4235	4185	4345	4255	100	1285	500	3080	5	1	20033946	846	7.41	1.35	12	0.00	570.00	3137.00	6460	20240315	-34.60	3605	20241209	17.20	5710	-26.01	20250218	3730	13.27	20250102	6050	-30.17	20240403	3605	17.20	20241209	3.78	N	007820	500	100 억	309857	N	N	0	N	N
22	20250326	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	30	2	0.71	159621010	37422	37.15	4230	4315	4225	5530	2980	4255	4265.43	1.42	15629	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	858	7.52	1.37	12	0.19	570.00	3137.00	6460	20240315	-33.67	3605	20241209	18.86	5710	-24.96	20250218	3730	14.88	20250102	6050	-29.17	20240403	3605	18.86	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
23	20250326	150230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	5	2	0.12	132932050	31205	30.98	4230	4295	4225	5530	2980	4255	4259.96	1.42	14728	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	853	7.47	1.36	12	0.16	570.00	3137.00	6460	20240315	-34.06	3605	20241209	18.17	5710	-25.39	20250218	3730	14.21	20250102	6050	-29.59	20240403	3605	18.17	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
24	20250326	140232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	25	2	0.59	110513905	25945	25.76	4230	4295	4225	5530	2980	4255	4259.55	1.42	11337	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	857	7.51	1.36	12	0.13	570.00	3137.00	6460	20240315	-33.75	3605	20241209	18.72	5710	-25.04	20250218	3730	14.75	20250102	6050	-29.26	20240403	3605	18.72	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
25	20250326	130233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	5	2	0.12	98396325	23108	22.94	4230	4295	4225	5530	2980	4255	4258.11	1.42	9333	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	853	7.47	1.36	12	0.12	570.00	3137.00	6460	20240315	-34.06	3605	20241209	18.17	5710	-25.39	20250218	3730	14.21	20250102	6050	-29.59	20240403	3605	18.17	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
26	20250326	120234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	15	2	0.35	86261870	20264	20.12	4230	4295	4225	5530	2980	4255	4256.90	1.42	9913	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	855	7.49	1.36	12	0.10	570.00	3137.00	6460	20240315	-33.90	3605	20241209	18.45	5710	-25.22	20250218	3730	14.48	20250102	6050	-29.42	20240403	3605	18.45	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
27	20250326	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	20	2	0.47	79610585	18701	18.57	4230	4295	4225	5530	2980	4255	4257.02	1.42	9534	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	856	7.50	1.36	12	0.09	570.00	3137.00	6460	20240315	-33.82	3605	20241209	18.59	5710	-25.13	20250218	3730	14.61	20250102	6050	-29.34	20240403	3605	18.59	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
28	20250326	100234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	10	2	0.24	41128380	9676	9.61	4230	4295	4225	5530	2980	4255	4250.56	1.42	3095	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	854	7.48	1.36	12	0.05	570.00	3137.00	6460	20240315	-33.98	3605	20241209	18.31	5710	-25.31	20250218	3730	14.34	20250102	6050	-29.50	20240403	3605	18.31	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
29	20250326	090232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	15	2	0.35	2707200	638	0.63	4230	4270	4230	5530	2980	4255	4243.26	1.42	407	4455	4355	4305	4205	4155	4330	4180	100	1275	500	3060	5	1	20033946	855	7.49	1.36	12	0.00	570.00	3137.00	6460	20240315	-33.90	3605	20241209	18.45	5710	-25.22	20250218	3730	14.48	20250102	6050	-29.42	20240403	3605	18.45	20241209	3.79	N	007820	500	100 억	284228	N	N	0	N	N
30	20250325	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-95	5	-2.18	421591787	97790	138.94	4355	4405	4255	5650	3045	4350	4311.21	1.38	-5785	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	852	-4.57	1.65	12	0.49	-931.00	2578.00	6870	20240313	-38.06	3605	20241209	18.03	5710	-25.48	20250218	3730	14.08	20250102	6050	-29.67	20240403	3605	18.03	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
31	20250325	150233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	-70	5	-1.61	399947787	92712	131.72	4355	4405	4255	5650	3045	4350	4313.82	1.38	-6011	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	857	-4.60	1.66	12	0.46	-931.00	2578.00	6870	20240313	-37.70	3605	20241209	18.72	5710	-25.04	20250218	3730	14.75	20250102	6050	-29.26	20240403	3605	18.72	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
32	20250325	140232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-95	5	-2.18	366443597	84875	120.59	4355	4405	4255	5650	3045	4350	4317.39	1.38	-7384	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	852	-4.57	1.65	12	0.42	-931.00	2578.00	6870	20240313	-38.06	3605	20241209	18.03	5710	-25.48	20250218	3730	14.08	20250102	6050	-29.67	20240403	3605	18.03	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
33	20250325	130232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	-45	5	-1.03	279598337	64532	91.69	4355	4405	4280	5650	3045	4350	4332.67	1.38	2106	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	862	-4.62	1.67	12	0.32	-931.00	2578.00	6870	20240313	-37.34	3605	20241209	19.42	5710	-24.61	20250218	3730	15.42	20250102	6050	-28.84	20240403	3605	19.42	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
34	20250325	120232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-55	5	-1.26	259062872	59743	84.88	4355	4405	4280	5650	3045	4350	4336.25	1.38	1929	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	860	-4.61	1.67	12	0.30	-931.00	2578.00	6870	20240313	-37.48	3605	20241209	19.14	5710	-24.78	20250218	3730	15.15	20250102	6050	-29.01	20240403	3605	19.14	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
35	20250325	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	-40	5	-0.92	210280165	48395	68.76	4355	4405	4310	5650	3045	4350	4345.07	1.38	10727	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	863	-4.63	1.67	12	0.24	-931.00	2578.00	6870	20240313	-37.26	3605	20241209	19.56	5710	-24.52	20250218	3730	15.55	20250102	6050	-28.76	20240403	3605	19.56	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
36	20250325	100238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	15	2	0.34	84281155	19314	27.44	4355	4405	4320	5650	3045	4350	4363.84	1.38	-2798	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	874	-4.69	1.69	12	0.10	-931.00	2578.00	6870	20240313	-36.46	3605	20241209	21.08	5710	-23.56	20250218	3730	17.02	20250102	6050	-27.85	20240403	3605	21.08	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
37	20250325	090233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	15	2	0.34	4506925	1031	1.46	4355	4405	4350	5650	3045	4350	4374.94	1.38	575	4433	4391	4338	4296	4243	4412	4317	100	1300	500	3130	5	1	20033946	874	-4.69	1.69	12	0.01	-931.00	2578.00	6870	20240313	-36.46	3605	20241209	21.08	5710	-23.56	20250218	3730	17.02	20250102	6050	-27.85	20240403	3605	21.08	20241209	3.66	N	007820	500	100 억	276948	N	N	0	N	N
38	20250324	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-20	5	-0.46	293844527	67910	37.15	4320	4380	4285	5680	3060	4370	4326.85	1.33	5414	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	871	-4.67	1.69	12	0.34	-931.00	2578.00	6870	20240313	-36.68	3605	20241209	20.67	5710	-23.82	20250218	3730	16.62	20250102	6050	-28.10	20240403	3605	20.67	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
39	20250324	150233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	-50	5	-1.14	232426877	53714	29.38	4320	4380	4285	5680	3060	4370	4327.12	1.33	2330	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	865	-4.64	1.68	12	0.27	-931.00	2578.00	6870	20240313	-37.12	3605	20241209	19.83	5710	-24.34	20250218	3730	15.82	20250102	6050	-28.60	20240403	3605	19.83	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
40	20250324	140232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-5	5	-0.11	180733817	41756	22.84	4320	4380	4285	5680	3060	4370	4328.33	1.33	-2275	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	874	-4.69	1.69	12	0.21	-931.00	2578.00	6870	20240313	-36.46	3605	20241209	21.08	5710	-23.56	20250218	3730	17.02	20250102	6050	-27.85	20240403	3605	21.08	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
41	20250324	130233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-55	5	-1.26	166088567	38375	20.99	4320	4380	4285	5680	3060	4370	4328.04	1.33	-2359	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	864	-4.63	1.67	12	0.19	-931.00	2578.00	6870	20240313	-37.19	3605	20241209	19.69	5710	-24.43	20250218	3730	15.68	20250102	6050	-28.68	20240403	3605	19.69	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
42	20250324	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-10	5	-0.23	120252665	27792	15.20	4320	4380	4285	5680	3060	4370	4326.88	1.33	-187	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	873	-4.68	1.69	12	0.14	-931.00	2578.00	6870	20240313	-36.54	3605	20241209	20.94	5710	-23.64	20250218	3730	16.89	20250102	6050	-27.93	20240403	3605	20.94	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
43	20250324	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-10	5	-0.23	112866110	26095	14.27	4320	4380	4285	5680	3060	4370	4325.20	1.33	-101	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	873	-4.68	1.69	12	0.13	-931.00	2578.00	6870	20240313	-36.54	3605	20241209	20.94	5710	-23.64	20250218	3730	16.89	20250102	6050	-27.93	20240403	3605	20.94	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
44	20250324	100232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	10	2	0.23	88820605	20587	11.26	4320	4380	4285	5680	3060	4370	4314.40	1.33	-528	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	877	-4.70	1.70	12	0.10	-931.00	2578.00	6870	20240313	-36.24	3605	20241209	21.50	5710	-23.29	20250218	3730	17.43	20250102	6050	-27.60	20240403	3605	21.50	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
45	20250324	090232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-80	5	-1.83	27010040	6270	3.43	4320	4355	4290	5680	3060	4370	4307.82	1.33	-4180	4503	4436	4373	4306	4243	4405	4275	100	1310	500	3140	5	1	20033946	859	-4.61	1.66	12	0.03	-931.00	2578.00	6870	20240313	-37.55	3605	20241209	19.00	5710	-24.87	20250218	3730	15.01	20250102	6050	-29.09	20240403	3605	19.00	20241209	3.38	N	007820	500	100 억	266658	N	N	0	N	N
46	20250321	160232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-30	5	-0.68	797776465	182633	8.55	4400	4440	4310	5720	3080	4400	4368.19	1.08	34642	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	875	-4.69	1.70	12	0.91	-931.00	2578.00	6870	20240313	-36.39	3605	20241209	21.22	5710	-23.47	20250218	3730	17.16	20250102	6050	-27.77	20240403	3605	21.22	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
47	20250321	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-55	5	-1.25	692470860	158324	7.41	4400	4440	4345	5720	3080	4400	4373.76	1.08	35945	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	870	-4.67	1.69	12	0.79	-931.00	2578.00	6870	20240313	-36.75	3605	20241209	20.53	5710	-23.91	20250218	3730	16.49	20250102	6050	-28.18	20240403	3605	20.53	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
48	20250321	140231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-40	5	-0.91	594835585	135914	6.36	4400	4440	4350	5720	3080	4400	4376.56	1.08	39622	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	873	-4.68	1.69	12	0.68	-931.00	2578.00	6870	20240313	-36.54	3605	20241209	20.94	5710	-23.64	20250218	3730	16.89	20250102	6050	-27.93	20240403	3605	20.94	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
49	20250321	130232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	-20	5	-0.45	529247410	120913	5.66	4400	4440	4350	5720	3080	4400	4377.09	1.08	35536	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	877	-4.70	1.70	12	0.60	-931.00	2578.00	6870	20240313	-36.24	3605	20241209	21.50	5710	-23.29	20250218	3730	17.43	20250102	6050	-27.60	20240403	3605	21.50	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
50	20250321	120233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-10	5	-0.23	464789270	106204	4.97	4400	4440	4350	5720	3080	4400	4376.38	1.08	31761	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	879	-4.72	1.70	12	0.53	-931.00	2578.00	6870	20240313	-36.10	3605	20241209	21.78	5710	-23.12	20250218	3730	17.69	20250102	6050	-27.44	20240403	3605	21.78	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
51	20250321	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-25	5	-0.57	384938060	87918	4.12	4400	4440	4350	5720	3080	4400	4378.38	1.08	24145	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	876	-4.70	1.70	12	0.44	-931.00	2578.00	6870	20240313	-36.32	3605	20241209	21.36	5710	-23.38	20250218	3730	17.29	20250102	6050	-27.69	20240403	3605	21.36	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
52	20250321	100233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-10	5	-0.23	292789295	66818	3.13	4400	4440	4355	5720	3080	4400	4381.89	1.08	19787	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	879	-4.72	1.70	12	0.33	-931.00	2578.00	6870	20240313	-36.10	3605	20241209	21.78	5710	-23.12	20250218	3730	17.69	20250102	6050	-27.44	20240403	3605	21.78	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
53	20250321	090234	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	0	3	0.00	5709075	1293	0.06	4400	4435	4400	5720	3080	4400	4415.38	1.08	-78	5113	4756	4578	4221	4043	4667	4132	100	1320	500	3160	5	1	20033946	881	-4.73	1.71	12	0.01	-931.00	2578.00	6870	20240313	-35.95	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	6050	-27.27	20240403	3605	22.05	20241209	3.39	N	007820	500	100 억	216526	N	N	0	N	N
54	20250320	160231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-15	5	-0.34	10087731403	2129637	1340.59	4530	4935	4400	5730	3095	4415	4736.85	2.06	-192624	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	881	-4.73	1.71	12	10.63	-931.00	2578.00	6870	20240313	-35.95	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	6050	-27.27	20240403	3605	22.05	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
55	20250320	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	10	2	0.23	9935434068	2095078	1318.84	4530	4935	4415	5730	3095	4415	4742.27	2.06	-193551	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	887	-4.75	1.72	12	10.46	-931.00	2578.00	6870	20240313	-35.59	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	6050	-26.86	20240403	3605	22.75	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
56	20250320	140233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	5	2	0.11	9860536833	2078145	1308.18	4530	4935	4415	5730	3095	4415	4744.87	2.06	-195471	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	886	-4.75	1.71	12	10.37	-931.00	2578.00	6870	20240313	-35.66	3605	20241209	22.61	5710	-22.59	20250218	3730	18.50	20250102	6050	-26.94	20240403	3605	22.61	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
57	20250320	130233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	10	2	0.23	9722809885	2047056	1288.61	4530	4935	4420	5730	3095	4415	4749.66	2.06	-196284	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	887	-4.75	1.72	12	10.22	-931.00	2578.00	6870	20240313	-35.59	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	6050	-26.86	20240403	3605	22.75	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
58	20250320	120232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	145	2	3.28	9394156150	1973838	1242.52	4530	4935	4515	5730	3095	4415	4759.33	2.06	-203111	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	914	-4.90	1.77	12	9.85	-931.00	2578.00	6870	20240313	-33.62	3605	20241209	26.49	5710	-20.14	20250218	3730	22.25	20250102	6050	-24.63	20240403	3605	26.49	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
59	20250320	110232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4535	120	2	2.72	9213736839	1934111	1217.51	4530	4935	4515	5730	3095	4415	4763.81	2.06	-198210	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	909	-4.87	1.76	12	9.65	-931.00	2578.00	6870	20240313	-33.99	3605	20241209	25.80	5710	-20.58	20250218	3730	21.58	20250102	6050	-25.04	20240403	3605	25.80	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
60	20250320	100231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	125	2	2.83	8872698119	1858949	1170.20	4530	4935	4520	5730	3095	4415	4772.96	2.06	-187160	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	910	-4.88	1.76	12	9.28	-931.00	2578.00	6870	20240313	-33.92	3605	20241209	25.94	5710	-20.49	20250218	3730	21.72	20250102	6050	-24.96	20240403	3605	25.94	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
61	20250320	090233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4547	132	2	2.99	257017794	56552	35.60	4530	4630	4520	5730	3095	4415	4544.80	2.06	-3527	4591	4502	4446	4357	4301	4475	4330	100	1315	500	3170	5	1	20033946	911	-4.88	1.76	12	0.28	-931.00	2578.00	6870	20240313	-33.81	3605	20241209	26.13	5710	-20.37	20250218	3730	21.90	20250102	6050	-24.84	20240403	3605	26.13	20241209	3.39	N	007820	500	100 억	413677	N	N	0	N	N
62	20250319	160231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	-95	5	-2.11	624438562	140625	222.07	4505	4535	4390	5860	3160	4510	4440.45	1.75	20682	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	884	-4.74	1.71	12	0.70	-931.00	2578.00	6870	20240313	-35.74	3605	20241209	22.47	5710	-22.68	20250218	3730	18.36	20250102	6070	-27.27	20240319	3605	22.47	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
63	20250319	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	-90	5	-2.00	586013251	131935	208.35	4505	4535	4390	5860	3160	4510	4441.68	1.75	25788	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	886	-4.75	1.71	12	0.66	-931.00	2578.00	6870	20240313	-35.66	3605	20241209	22.61	5710	-22.59	20250218	3730	18.50	20250102	6070	-27.18	20240319	3605	22.61	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
64	20250319	140231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4410	-100	5	-2.22	510090037	114721	181.17	4505	4535	4390	5860	3160	4510	4446.35	1.75	29949	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	883	-4.74	1.71	12	0.57	-931.00	2578.00	6870	20240313	-35.81	3605	20241209	22.33	5710	-22.77	20250218	3730	18.23	20250102	6070	-27.35	20240319	3605	22.33	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
65	20250319	130231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	-25	5	-0.55	198413181	44510	70.29	4505	4535	4400	5860	3160	4510	4457.72	1.75	-4360	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	899	-4.82	1.74	12	0.22	-931.00	2578.00	6870	20240313	-34.72	3605	20241209	24.41	5710	-21.45	20250218	3730	20.24	20250102	6070	-26.11	20240319	3605	24.41	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
66	20250319	120231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	0	3	0.00	191606676	42996	67.90	4505	4535	4400	5860	3160	4510	4456.38	1.75	-4640	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	904	-4.84	1.75	12	0.21	-931.00	2578.00	6870	20240313	-34.35	3605	20241209	25.10	5710	-21.02	20250218	3730	20.91	20250102	6070	-25.70	20240319	3605	25.10	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
67	20250319	110231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	-25	5	-0.55	141635971	31881	50.35	4505	4505	4400	5860	3160	4510	4442.65	1.75	-6852	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	899	-4.82	1.74	12	0.16	-931.00	2578.00	6870	20240313	-34.72	3605	20241209	24.41	5710	-21.45	20250218	3730	20.24	20250102	6070	-26.11	20240319	3605	24.41	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
68	20250319	100232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	-40	5	-0.89	104116906	23477	37.07	4505	4505	4400	5860	3160	4510	4434.85	1.75	-5924	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	896	-4.80	1.73	12	0.12	-931.00	2578.00	6870	20240313	-34.93	3605	20241209	23.99	5710	-21.72	20250218	3730	19.84	20250102	6070	-26.36	20240319	3605	23.99	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
69	20250319	090232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	-5	5	-0.11	2378640	528	0.83	4505	4505	4505	5860	3160	4510	4505.00	1.75	24	4630	4570	4515	4455	4400	4600	4485	100	1350	500	3240	5	1	20033946	903	-4.84	1.75	12	0.00	-931.00	2578.00	6870	20240313	-34.43	3605	20241209	24.97	5710	-21.10	20250218	3730	20.78	20250102	6070	-25.78	20240319	3605	24.97	20241209	3.41	N	007820	500	100 억	350143	N	N	0	N	N
70	20250318	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4510	15	2	0.33	280335505	62343	72.28	4495	4575	4460	5840	3150	4495	4496.65	1.68	13151	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	904	-4.84	1.75	12	0.31	-931.00	2578.00	6870	20240313	-34.35	3605	20241209	25.10	5710	-21.02	20250218	3730	20.91	20250102	6110	-26.19	20240318	3605	25.10	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
71	20250318	150232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	5	2	0.11	269102965	59848	69.39	4495	4575	4460	5840	3150	4495	4496.44	1.68	13096	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	902	-4.83	1.75	12	0.30	-931.00	2578.00	6870	20240313	-34.50	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	6110	-26.35	20240318	3605	24.83	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
72	20250318	140231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	20	2	0.44	234371490	52111	60.42	4495	4575	4460	5840	3150	4495	4497.54	1.68	16338	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	905	-4.85	1.75	12	0.26	-931.00	2578.00	6870	20240313	-34.28	3605	20241209	25.24	5710	-20.93	20250218	3730	21.05	20250102	6110	-26.10	20240318	3605	25.24	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
73	20250318	130230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	35	2	0.78	213355365	47452	55.02	4495	4575	4460	5840	3150	4495	4496.24	1.68	18501	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	908	-4.87	1.76	12	0.24	-931.00	2578.00	6870	20240313	-34.06	3605	20241209	25.66	5710	-20.67	20250218	3730	21.45	20250102	6110	-25.86	20240318	3605	25.66	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
74	20250318	120230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	20	2	0.44	137301610	30552	35.42	4495	4575	4460	5840	3150	4495	4494.03	1.68	7765	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	905	-4.85	1.75	12	0.15	-931.00	2578.00	6870	20240313	-34.28	3605	20241209	25.24	5710	-20.93	20250218	3730	21.05	20250102	6110	-26.10	20240318	3605	25.24	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
75	20250318	110230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	5	2	0.11	128598760	28618	33.18	4495	4575	4460	5840	3150	4495	4493.63	1.68	7351	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	902	-4.83	1.75	12	0.14	-931.00	2578.00	6870	20240313	-34.50	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	6110	-26.35	20240318	3605	24.83	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
76	20250318	100231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	-20	5	-0.44	85675565	19032	22.07	4495	4575	4470	5840	3150	4495	4501.66	1.68	3092	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	897	-4.81	1.74	12	0.09	-931.00	2578.00	6870	20240313	-34.86	3605	20241209	24.13	5710	-21.63	20250218	3730	19.97	20250102	6110	-26.76	20240318	3605	24.13	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
77	20250318	090231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	20	2	0.44	13515	3	0.00	4495	4515	4495	5840	3150	4495	4505.00	1.68	2	4678	4586	4538	4446	4398	4562	4422	100	1345	500	3230	5	1	20033946	905	-4.85	1.75	12	0.00	-931.00	2578.00	6870	20240313	-34.28	3605	20241209	25.24	5710	-20.93	20250218	3730	21.05	20250102	6110	-26.10	20240318	3605	25.24	20241209	3.45	N	007820	500	100 억	336992	N	N	0	N	N
78	20250317	160231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	-85	5	-1.86	390724312	85957	111.82	4585	4630	4490	5950	3210	4580	4545.76	1.61	14189	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	901	-4.83	1.74	12	0.43	-931.00	2578.00	6870	20240313	-34.57	3605	20241209	24.69	5710	-21.28	20250218	3730	20.51	20250102	6110	-26.43	20240318	3605	24.69	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
79	20250317	150231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4515	-65	5	-1.42	353873717	77771	101.17	4585	4630	4515	5950	3210	4580	4550.20	1.61	14289	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	905	-4.85	1.75	12	0.39	-931.00	2578.00	6870	20240313	-34.28	3605	20241209	25.24	5710	-20.93	20250218	3730	21.05	20250102	6110	-26.10	20240318	3605	25.24	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
80	20250317	140231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	-50	5	-1.09	296256202	65042	84.61	4585	4630	4520	5950	3210	4580	4554.84	1.61	12714	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	908	-4.87	1.76	12	0.32	-931.00	2578.00	6870	20240313	-34.06	3605	20241209	25.66	5710	-20.67	20250218	3730	21.45	20250102	6110	-25.86	20240318	3605	25.66	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
81	20250317	130230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-10	5	-0.22	258301372	56676	73.73	4585	4630	4520	5950	3210	4580	4557.51	1.61	11557	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	916	-4.91	1.77	12	0.28	-931.00	2578.00	6870	20240313	-33.48	3605	20241209	26.77	5710	-19.96	20250218	3730	22.52	20250102	6110	-25.20	20240318	3605	26.77	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
82	20250317	120230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	-15	5	-0.33	231852485	50869	66.17	4585	4630	4520	5950	3210	4580	4557.83	1.61	11315	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	915	-4.90	1.77	12	0.25	-931.00	2578.00	6870	20240313	-33.55	3605	20241209	26.63	5710	-20.05	20250218	3730	22.39	20250102	6110	-25.29	20240318	3605	26.63	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
83	20250317	110230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-30	5	-0.66	177418400	38921	50.63	4585	4630	4520	5950	3210	4580	4558.42	1.61	8463	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	912	-4.89	1.76	12	0.19	-931.00	2578.00	6870	20240313	-33.77	3605	20241209	26.21	5710	-20.32	20250218	3730	21.98	20250102	6110	-25.53	20240318	3605	26.21	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
84	20250317	100232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4570	-10	5	-0.22	114222545	25042	32.58	4585	4630	4530	5950	3210	4580	4561.24	1.61	8300	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	916	-4.91	1.77	12	0.12	-931.00	2578.00	6870	20240313	-33.48	3605	20241209	26.77	5710	-19.96	20250218	3730	22.52	20250102	6110	-25.20	20240318	3605	26.77	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
85	20250317	090231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4555	-25	5	-0.55	5930275	1297	1.69	4585	4585	4555	5950	3210	4580	4572.30	1.61	-876	4746	4662	4606	4522	4466	4635	4495	100	1370	500	3290	5	1	20033946	913	-4.89	1.77	12	0.01	-931.00	2578.00	6870	20240313	-33.70	3605	20241209	26.35	5710	-20.23	20250218	3730	22.12	20250102	6110	-25.45	20240318	3605	26.35	20241209	3.46	N	007820	500	100 억	322703	N	N	0	N	N
86	20250314	160230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-30	5	-0.65	351404005	76123	46.91	4600	4690	4550	5990	3230	4610	4616.27	1.55	11981	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	918	-4.92	1.78	12	0.38	-931.00	2578.00	6870	20240313	-33.33	3605	20241209	27.05	5710	-19.79	20250218	3730	22.79	20250102	6460	-29.10	20240315	3605	27.05	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
87	20250314	150231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	-15	5	-0.33	341309330	73921	45.55	4600	4690	4550	5990	3230	4610	4617.22	1.55	12533	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	921	-4.94	1.78	12	0.37	-931.00	2578.00	6870	20240313	-33.11	3605	20241209	27.46	5710	-19.53	20250218	3730	23.19	20250102	6460	-28.87	20240315	3605	27.46	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
88	20250314	140230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-5	5	-0.11	316429825	68492	42.21	4600	4690	4550	5990	3230	4610	4619.95	1.55	13130	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	923	-4.95	1.79	12	0.34	-931.00	2578.00	6870	20240313	-32.97	3605	20241209	27.74	5710	-19.35	20250218	3730	23.46	20250102	6460	-28.72	20240315	3605	27.74	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
89	20250314	130229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	10	2	0.22	263082860	56884	35.05	4600	4690	4550	5990	3230	4610	4624.90	1.55	11911	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	926	-4.96	1.79	12	0.28	-931.00	2578.00	6870	20240313	-32.75	3605	20241209	28.16	5710	-19.09	20250218	3730	23.86	20250102	6460	-28.48	20240315	3605	28.16	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
90	20250314	120231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4650	40	2	0.87	233013510	50390	31.05	4600	4690	4550	5990	3230	4610	4624.20	1.55	8403	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	932	-4.99	1.80	12	0.25	-931.00	2578.00	6870	20240313	-32.31	3605	20241209	28.99	5710	-18.56	20250218	3730	24.66	20250102	6460	-28.02	20240315	3605	28.99	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
91	20250314	110230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	5	2	0.11	103262240	22468	13.85	4600	4650	4550	5990	3230	4610	4595.97	1.55	6770	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	925	-4.96	1.79	12	0.11	-931.00	2578.00	6870	20240313	-32.82	3605	20241209	28.02	5710	-19.18	20250218	3730	23.73	20250102	6460	-28.56	20240315	3605	28.02	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
92	20250314	100230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	-5	5	-0.11	72681450	15788	9.73	4600	4650	4565	5990	3230	4610	4603.59	1.55	3337	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	923	-4.95	1.79	12	0.08	-931.00	2578.00	6870	20240313	-32.97	3605	20241209	27.74	5710	-19.35	20250218	3730	23.46	20250102	6460	-28.72	20240315	3605	27.74	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
93	20250314	090230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	20	2	0.43	5550035	1204	0.74	4600	4630	4600	5990	3230	4610	4609.66	1.55	813	4816	4712	4646	4542	4476	4695	4525	100	1380	500	3310	5	1	20033946	928	-4.97	1.80	12	0.01	-931.00	2578.00	6870	20240313	-32.61	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	6460	-28.33	20240315	3605	28.43	20241209	3.44	N	007820	500	100 억	310791	N	N	0	N	N
94	20250313	160228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4610	5	2	0.11	754715014	161374	133.73	4610	4750	4580	5980	3225	4605	4677.65	1.46	-10740	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	924	-4.95	1.79	12	0.81	-931.00	2578.00	6870	20240313	-32.90	3605	20241209	27.88	5710	-19.26	20250218	3730	23.59	20250102	6870	-32.90	20240313	3605	27.88	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
95	20250313	150229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4625	20	2	0.43	725331524	155002	128.45	4610	4750	4580	5980	3225	4605	4679.50	1.46	-11086	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	927	-4.97	1.79	12	0.77	-931.00	2578.00	6870	20240313	-32.68	3605	20241209	28.29	5710	-19.00	20250218	3730	23.99	20250102	6870	-32.68	20240313	3605	28.29	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
96	20250313	140229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	35	2	0.76	666050079	142174	117.82	4610	4750	4610	5980	3225	4605	4684.75	1.46	-8131	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	930	-4.98	1.80	12	0.71	-931.00	2578.00	6870	20240313	-32.46	3605	20241209	28.71	5710	-18.74	20250218	3730	24.40	20250102	6870	-32.46	20240313	3605	28.71	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
97	20250313	130229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4630	25	2	0.54	613897294	130931	108.50	4610	4750	4610	5980	3225	4605	4688.71	1.46	-7546	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	928	-4.97	1.80	12	0.65	-931.00	2578.00	6870	20240313	-32.61	3605	20241209	28.43	5710	-18.91	20250218	3730	24.13	20250102	6870	-32.61	20240313	3605	28.43	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
98	20250313	120229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4730	125	2	2.71	502779939	107116	88.76	4610	4750	4610	5980	3225	4605	4693.79	1.46	-1858	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	948	-5.08	1.83	12	0.53	-931.00	2578.00	6870	20240313	-31.15	3605	20241209	31.21	5710	-17.16	20250218	3730	26.81	20250102	6870	-31.15	20240313	3605	31.21	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
99	20250313	110229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4710	105	2	2.28	349745685	74650	61.86	4610	4735	4610	5980	3225	4605	4685.14	1.46	2090	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	944	-5.06	1.83	12	0.37	-931.00	2578.00	6870	20240313	-31.44	3605	20241209	30.65	5710	-17.51	20250218	3730	26.27	20250102	6870	-31.44	20240313	3605	30.65	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
100	20250313	100228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4705	100	2	2.17	254634712	54424	45.10	4610	4735	4610	5980	3225	4605	4678.72	1.46	2663	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	943	-5.05	1.83	12	0.27	-931.00	2578.00	6870	20240313	-31.51	3605	20241209	30.51	5710	-17.60	20250218	3730	26.14	20250102	6870	-31.51	20240313	3605	30.51	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
101	20250313	090229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4695	90	2	1.95	41099725	8787	7.28	4610	4735	4610	5980	3225	4605	4677.33	1.46	-546	4728	4666	4563	4501	4398	4697	4532	100	1375	500	3310	5	1	20033946	941	-5.04	1.82	12	0.04	-931.00	2578.00	6870	20240313	-31.66	3605	20241209	30.24	5710	-17.78	20250218	3730	25.87	20250102	6870	-31.66	20240313	3605	30.24	20241209	3.49	N	007820	500	100 억	293083	N	N	0	N	N
102	20250312	160227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4605	125	2	2.79	547830654	119853	79.23	4480	4625	4460	5820	3140	4480	4570.84	1.46	887	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	923	-4.95	1.79	12	0.60	-931.00	2578.00	6870	20240313	-32.97	3605	20241209	27.74	5710	-19.35	20250218	3730	23.46	20250102	6870	-32.97	20240313	3605	27.74	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
103	20250312	150229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	115	2	2.57	508604509	111312	73.58	4480	4625	4460	5820	3140	4480	4569.18	1.46	-1645	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	921	-4.94	1.78	12	0.56	-931.00	2578.00	6870	20240313	-33.11	3605	20241209	27.46	5710	-19.53	20250218	3730	23.19	20250102	6870	-33.11	20240313	3605	27.46	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
104	20250312	140228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4600	120	2	2.68	405947347	88981	58.82	4480	4625	4460	5820	3140	4480	4562.18	1.46	-5732	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	922	-4.94	1.78	12	0.44	-931.00	2578.00	6870	20240313	-33.04	3605	20241209	27.60	5710	-19.44	20250218	3730	23.32	20250102	6870	-33.04	20240313	3605	27.60	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
105	20250312	130227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4620	140	2	3.12	356355807	78212	51.70	4480	4625	4460	5820	3140	4480	4556.28	1.46	-7657	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	926	-4.96	1.79	12	0.39	-931.00	2578.00	6870	20240313	-32.75	3605	20241209	28.16	5710	-19.09	20250218	3730	23.86	20250102	6870	-32.75	20240313	3605	28.16	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
106	20250312	120228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	115	2	2.57	305248683	67091	44.35	4480	4625	4460	5820	3140	4480	4549.77	1.46	-5831	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	921	-4.94	1.78	12	0.33	-931.00	2578.00	6870	20240313	-33.11	3605	20241209	27.46	5710	-19.53	20250218	3730	23.19	20250102	6870	-33.11	20240313	3605	27.46	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
107	20250312	110227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	60	2	1.34	227261577	50093	33.11	4480	4575	4460	5820	3140	4480	4536.79	1.46	-2813	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	910	-4.88	1.76	12	0.25	-931.00	2578.00	6870	20240313	-33.92	3605	20241209	25.94	5710	-20.49	20250218	3730	21.72	20250102	6870	-33.92	20240313	3605	25.94	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
108	20250312	100228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	65	2	1.45	165707867	36584	24.18	4480	4570	4460	5820	3140	4480	4529.52	1.46	-477	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	911	-4.88	1.76	12	0.18	-931.00	2578.00	6870	20240313	-33.84	3605	20241209	26.07	5710	-20.40	20250218	3730	21.85	20250102	6870	-33.84	20240313	3605	26.07	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
109	20250312	090228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	5	2	0.11	3220955	719	0.48	4480	4485	4460	5820	3140	4480	4479.77	1.46	-682	4663	4571	4388	4296	4113	4617	4342	100	1340	500	3220	5	1	20033946	899	-4.82	1.74	12	0.00	-931.00	2578.00	6870	20240313	-34.72	3605	20241209	24.41	5710	-21.45	20250218	3730	20.24	20250102	6870	-34.72	20240313	3605	24.41	20241209	3.46	N	007820	500	100 억	292556	N	N	0	N	N
110	20250311	160227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4480	100	2	2.28	661665515	150789	198.03	4320	4480	4205	5690	3070	4380	4387.77	1.44	3406	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	898	-4.81	1.74	12	0.75	-931.00	2578.00	6870	20240313	-34.79	3605	20241209	24.27	5710	-21.54	20250218	3730	20.11	20250102	6870	-34.79	20240313	3605	24.27	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
111	20250311	150227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	85	2	1.94	624082475	142375	186.98	4320	4475	4205	5690	3070	4380	4383.37	1.44	3587	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	895	-4.80	1.73	12	0.71	-931.00	2578.00	6870	20240313	-35.01	3605	20241209	23.86	5710	-21.80	20250218	3730	19.71	20250102	6870	-35.01	20240313	3605	23.86	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
112	20250311	140227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	90	2	2.05	515670340	118091	155.09	4320	4470	4205	5690	3070	4380	4366.72	1.44	5727	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	896	-4.80	1.73	12	0.59	-931.00	2578.00	6870	20240313	-34.93	3605	20241209	23.99	5710	-21.72	20250218	3730	19.84	20250102	6870	-34.93	20240313	3605	23.99	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
113	20250311	130227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	60	2	1.37	466770005	107113	140.67	4320	4470	4205	5690	3070	4380	4357.73	1.44	6682	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	890	-4.77	1.72	12	0.53	-931.00	2578.00	6870	20240313	-35.37	3605	20241209	23.16	5710	-22.24	20250218	3730	19.03	20250102	6870	-35.37	20240313	3605	23.16	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
114	20250311	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4435	55	2	1.26	401814920	92493	121.47	4320	4445	4205	5690	3070	4380	4344.27	1.44	9623	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	889	-4.76	1.72	12	0.46	-931.00	2578.00	6870	20240313	-35.44	3605	20241209	23.02	5710	-22.33	20250218	3730	18.90	20250102	6870	-35.44	20240313	3605	23.02	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
115	20250311	110227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-25	5	-0.57	285362590	66107	86.82	4320	4390	4205	5690	3070	4380	4316.68	1.44	7645	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	872	-4.68	1.69	12	0.33	-931.00	2578.00	6870	20240313	-36.61	3605	20241209	20.80	5710	-23.73	20250218	3730	16.76	20250102	6870	-36.61	20240313	3605	20.80	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
116	20250311	100227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-15	5	-0.34	219356065	50900	66.85	4320	4390	4205	5690	3070	4380	4309.55	1.44	2596	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	874	-4.69	1.69	12	0.25	-931.00	2578.00	6870	20240313	-36.46	3605	20241209	21.08	5710	-23.56	20250218	3730	17.02	20250102	6870	-36.46	20240313	3605	21.08	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
117	20250311	090227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	-135	5	-3.08	41358365	9650	12.67	4320	4320	4215	5690	3070	4380	4285.84	1.44	-4349	4513	4446	4373	4306	4233	4480	4340	100	1310	500	3150	5	1	20033946	850	-4.56	1.65	12	0.05	-931.00	2578.00	6870	20240313	-38.21	3605	20241209	17.75	5710	-25.66	20250218	3730	13.81	20250102	6870	-38.21	20240313	3605	17.75	20241209	3.47	N	007820	500	100 억	289013	N	N	0	N	N
118	20250310	160225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	-5	5	-0.11	327581250	75090	99.74	4370	4440	4300	5700	3070	4385	4362.51	1.43	2703	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	877	-4.70	1.70	12	0.37	-931.00	2578.00	6870	20240313	-36.24	3605	20241209	21.50	5710	-23.29	20250218	3730	17.43	20250102	6870	-36.24	20240313	3605	21.50	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
119	20250310	150227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	5	2	0.11	311587340	71441	94.89	4370	4440	4300	5700	3070	4385	4361.46	1.43	3015	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	879	-4.72	1.70	12	0.36	-931.00	2578.00	6870	20240313	-36.10	3605	20241209	21.78	5710	-23.12	20250218	3730	17.69	20250102	6870	-36.10	20240313	3605	21.78	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
120	20250310	140226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	20	2	0.46	282631765	64856	86.15	4370	4440	4300	5700	3070	4385	4357.84	1.43	5647	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	882	-4.73	1.71	12	0.32	-931.00	2578.00	6870	20240313	-35.88	3605	20241209	22.19	5710	-22.85	20250218	3730	18.10	20250102	6870	-35.88	20240313	3605	22.19	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
121	20250310	130226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	35	2	0.80	257147780	59089	78.49	4370	4420	4300	5700	3070	4385	4351.87	1.43	6054	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	886	-4.75	1.71	12	0.29	-931.00	2578.00	6870	20240313	-35.66	3605	20241209	22.61	5710	-22.59	20250218	3730	18.50	20250102	6870	-35.66	20240313	3605	22.61	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
122	20250310	120225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	20	2	0.46	228891685	52659	69.95	4370	4415	4300	5700	3070	4385	4346.68	1.43	4693	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	882	-4.73	1.71	12	0.26	-931.00	2578.00	6870	20240313	-35.88	3605	20241209	22.19	5710	-22.85	20250218	3730	18.10	20250102	6870	-35.88	20240313	3605	22.19	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
123	20250310	110226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-40	5	-0.91	156902070	36261	48.16	4370	4375	4300	5700	3070	4385	4327.02	1.43	2948	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	870	-4.67	1.69	12	0.18	-931.00	2578.00	6870	20240313	-36.75	3605	20241209	20.53	5710	-23.91	20250218	3730	16.49	20250102	6870	-36.75	20240313	3605	20.53	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
124	20250310	100226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-35	5	-0.80	75715635	17453	23.18	4370	4375	4310	5700	3070	4385	4338.26	1.43	3774	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	871	-4.67	1.69	12	0.09	-931.00	2578.00	6870	20240313	-36.68	3605	20241209	20.67	5710	-23.82	20250218	3730	16.62	20250102	6870	-36.68	20240313	3605	20.67	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
125	20250310	090226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	-65	5	-1.48	11245105	2580	3.43	4370	4370	4320	5700	3070	4385	4358.57	1.43	-1351	4471	4427	4376	4332	4281	4450	4355	100	1315	500	3150	5	1	20033946	865	-4.64	1.68	12	0.01	-931.00	2578.00	6870	20240313	-37.12	3605	20241209	19.83	5710	-24.34	20250218	3730	15.82	20250102	6870	-37.12	20240313	3605	19.83	20241209	3.55	N	007820	500	100 억	286332	N	N	0	N	N
126	20250307	160226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-15	5	-0.34	328934678	75130	80.59	4350	4420	4325	5720	3080	4400	4378.21	1.42	2410	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	878	-4.71	1.70	12	0.38	-931.00	2578.00	6870	20240313	-36.17	3605	20241209	21.64	5710	-23.20	20250218	3730	17.56	20250102	6870	-36.17	20240313	3605	21.64	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
127	20250307	150227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	-35	5	-0.80	307849742	70303	75.42	4350	4420	4325	5720	3080	4400	4378.90	1.42	1782	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	874	-4.69	1.69	12	0.35	-931.00	2578.00	6870	20240313	-36.46	3605	20241209	21.08	5710	-23.56	20250218	3730	17.02	20250102	6870	-36.46	20240313	3605	21.08	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
128	20250307	140225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-10	5	-0.23	271095892	61912	66.41	4350	4420	4325	5720	3080	4400	4378.73	1.42	6653	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	879	-4.72	1.70	12	0.31	-931.00	2578.00	6870	20240313	-36.10	3605	20241209	21.78	5710	-23.12	20250218	3730	17.69	20250102	6870	-36.10	20240313	3605	21.78	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
129	20250307	130226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	5	2	0.11	220103412	50322	53.98	4350	4415	4325	5720	3080	4400	4373.90	1.42	5560	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	882	-4.73	1.71	12	0.25	-931.00	2578.00	6870	20240313	-35.88	3605	20241209	22.19	5710	-22.85	20250218	3730	18.10	20250102	6870	-35.88	20240313	3605	22.19	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
130	20250307	120226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	-25	5	-0.57	194274322	44437	47.67	4350	4415	4325	5720	3080	4400	4371.90	1.42	5907	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	876	-4.70	1.70	12	0.22	-931.00	2578.00	6870	20240313	-36.32	3605	20241209	21.36	5710	-23.38	20250218	3730	17.29	20250102	6870	-36.32	20240313	3605	21.36	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
131	20250307	110226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	0	3	0.00	137254687	31420	33.70	4350	4405	4325	5720	3080	4400	4368.39	1.42	6821	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	881	-4.73	1.71	12	0.16	-931.00	2578.00	6870	20240313	-35.95	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	6870	-35.95	20240313	3605	22.05	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
132	20250307	100226	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-40	5	-0.91	91983362	21093	22.63	4350	4395	4325	5720	3080	4400	4360.85	1.42	8448	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	873	-4.68	1.69	12	0.11	-931.00	2578.00	6870	20240313	-36.54	3605	20241209	20.94	5710	-23.64	20250218	3730	16.89	20250102	6870	-36.54	20240313	3605	20.94	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
133	20250307	090227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-50	5	-1.14	8767400	2016	2.16	4350	4350	4335	5720	3080	4400	4348.91	1.42	-183	4566	4482	4426	4342	4286	4455	4315	100	1320	500	3160	5	1	20033946	871	-4.67	1.69	12	0.01	-931.00	2578.00	6870	20240313	-36.68	3605	20241209	20.67	5710	-23.82	20250218	3730	16.62	20250102	6870	-36.68	20240313	3605	20.67	20241209	3.58	N	007820	500	100 억	283922	N	N	0	N	N
134	20250306	160225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	-65	5	-1.46	411198090	92703	88.29	4500	4510	4370	5800	3130	4465	4435.65	1.51	-18007	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	881	-4.73	1.71	12	0.46	-931.00	2578.00	6870	20240313	-35.95	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	6870	-35.95	20240313	3605	22.05	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
135	20250306	150225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-60	5	-1.34	380680120	85755	81.67	4500	4510	4370	5800	3130	4465	4439.16	1.51	-19631	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	882	-4.73	1.71	12	0.43	-931.00	2578.00	6870	20240313	-35.88	3605	20241209	22.19	5710	-22.85	20250218	3730	18.10	20250102	6870	-35.88	20240313	3605	22.19	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
136	20250306	140225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	-45	5	-1.01	306822790	68955	65.67	4500	4510	4420	5800	3130	4465	4449.61	1.51	-21312	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	886	-4.75	1.71	12	0.34	-931.00	2578.00	6870	20240313	-35.66	3605	20241209	22.61	5710	-22.59	20250218	3730	18.50	20250102	6870	-35.66	20240313	3605	22.61	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
137	20250306	130224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-40	5	-0.90	271797230	61040	58.13	4500	4510	4420	5800	3130	4465	4452.77	1.51	-20583	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	887	-4.75	1.72	12	0.30	-931.00	2578.00	6870	20240313	-35.59	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	6870	-35.59	20240313	3605	22.75	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
138	20250306	120225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	-20	5	-0.45	230707490	51779	49.31	4500	4510	4420	5800	3130	4465	4455.62	1.51	-19091	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	891	-4.77	1.72	12	0.26	-931.00	2578.00	6870	20240313	-35.30	3605	20241209	23.30	5710	-22.15	20250218	3730	19.17	20250102	6870	-35.30	20240313	3605	23.30	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
139	20250306	110224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	0	3	0.00	175488295	39350	37.48	4500	4510	4425	5800	3130	4465	4459.68	1.51	-14384	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	895	-4.80	1.73	12	0.20	-931.00	2578.00	6870	20240313	-35.01	3605	20241209	23.86	5710	-21.80	20250218	3730	19.71	20250102	6870	-35.01	20240313	3605	23.86	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
140	20250306	100225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	-40	5	-0.90	113140005	25411	24.20	4500	4500	4425	5800	3130	4465	4452.40	1.51	-12412	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	887	-4.75	1.72	12	0.13	-931.00	2578.00	6870	20240313	-35.59	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	6870	-35.59	20240313	3605	22.75	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
141	20250306	090225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	35	2	0.78	1102500	245	0.23	4500	4500	4500	5800	3130	4465	4500.00	1.51	0	4548	4506	4438	4396	4328	4527	4417	100	1335	500	3210	5	1	20033946	902	-4.83	1.75	12	0.00	-931.00	2578.00	6870	20240313	-34.50	3605	20241209	24.83	5710	-21.19	20250218	3730	20.64	20250102	6870	-34.50	20240313	3605	24.83	20241209	3.62	N	007820	500	100 억	301712	N	N	0	N	N
142	20250305	160223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	80	2	1.82	465557291	104977	100.15	4395	4480	4370	5700	3070	4385	4434.85	1.40	20922	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	895	-4.80	1.73	12	0.52	-931.00	2578.00	6870	20240313	-35.01	3605	20241209	23.86	5710	-21.80	20250218	3730	19.71	20250102	6870	-35.01	20240313	3605	23.86	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
143	20250305	150224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	85	2	1.94	433182276	97727	93.23	4395	4480	4370	5700	3070	4385	4432.58	1.40	22180	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	896	-4.80	1.73	12	0.49	-931.00	2578.00	6870	20240313	-34.93	3605	20241209	23.99	5710	-21.72	20250218	3730	19.84	20250102	6870	-34.93	20240313	3605	23.99	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
144	20250305	140223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	65	2	1.48	373239886	84279	80.40	4395	4465	4370	5700	3070	4385	4428.62	1.40	13296	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	892	-4.78	1.73	12	0.42	-931.00	2578.00	6870	20240313	-35.23	3605	20241209	23.44	5710	-22.07	20250218	3730	19.30	20250102	6870	-35.23	20240313	3605	23.44	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
145	20250305	130223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	65	2	1.48	333126806	75269	71.80	4395	4465	4370	5700	3070	4385	4425.82	1.40	7201	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	892	-4.78	1.73	12	0.38	-931.00	2578.00	6870	20240313	-35.23	3605	20241209	23.44	5710	-22.07	20250218	3730	19.30	20250102	6870	-35.23	20240313	3605	23.44	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
146	20250305	120224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	60	2	1.37	286357996	64739	61.76	4395	4465	4370	5700	3070	4385	4423.27	1.40	2163	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	891	-4.77	1.72	12	0.32	-931.00	2578.00	6870	20240313	-35.30	3605	20241209	23.30	5710	-22.15	20250218	3730	19.17	20250102	6870	-35.30	20240313	3605	23.30	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
147	20250305	110222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	65	2	1.48	242635026	54850	52.33	4395	4465	4370	5700	3070	4385	4423.61	1.40	2597	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	892	-4.78	1.73	12	0.27	-931.00	2578.00	6870	20240313	-35.23	3605	20241209	23.44	5710	-22.07	20250218	3730	19.30	20250102	6870	-35.23	20240313	3605	23.44	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
148	20250305	100223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	40	2	0.91	106851450	24214	23.10	4395	4450	4370	5700	3070	4385	4412.80	1.40	-3462	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	887	-4.75	1.72	12	0.12	-931.00	2578.00	6870	20240313	-35.59	3605	20241209	22.75	5710	-22.50	20250218	3730	18.63	20250102	6870	-35.59	20240313	3605	22.75	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
149	20250305	090223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	15	2	0.34	641210	146	0.14	4395	4400	4370	5700	3070	4385	4391.85	1.40	-5	4461	4422	4361	4322	4261	4442	4342	100	1315	500	3150	5	1	20033946	881	-4.73	1.71	12	0.00	-931.00	2578.00	6870	20240313	-35.95	3605	20241209	22.05	5710	-22.94	20250218	3730	17.96	20250102	6870	-35.95	20240313	3605	22.05	20241209	3.78	N	007820	500	100 억	280686	N	N	0	N	N
150	20250304	160221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-50	5	-1.13	455790787	104772	61.85	4320	4400	4300	5760	3105	4435	4350.29	1.29	21553	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	878	-4.71	1.70	12	0.52	-931.00	2578.00	6870	20240313	-36.17	3605	20241209	21.64	5710	-23.20	20250218	3730	17.56	20250102	6870	-36.17	20240313	3605	21.64	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
151	20250304	150221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-80	5	-1.80	418254952	96181	56.78	4320	4400	4300	5760	3105	4435	4348.62	1.29	21511	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	872	-4.68	1.69	12	0.48	-931.00	2578.00	6870	20240313	-36.61	3605	20241209	20.80	5710	-23.73	20250218	3730	16.76	20250102	6870	-36.61	20240313	3605	20.80	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
152	20250304	140221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	-75	5	-1.69	339329572	78061	46.08	4320	4400	4300	5760	3105	4435	4346.98	1.29	18145	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	873	-4.68	1.69	12	0.39	-931.00	2578.00	6870	20240313	-36.54	3605	20241209	20.94	5710	-23.64	20250218	3730	16.89	20250102	6870	-36.54	20240313	3605	20.94	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
153	20250304	130221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	-65	5	-1.47	289864017	66748	39.40	4320	4400	4300	5760	3105	4435	4342.66	1.29	17856	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	875	-4.69	1.70	12	0.33	-931.00	2578.00	6870	20240313	-36.39	3605	20241209	21.22	5710	-23.47	20250218	3730	17.16	20250102	6870	-36.39	20240313	3605	21.22	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
154	20250304	120222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-50	5	-1.13	249150318	57425	33.90	4320	4400	4300	5760	3105	4435	4338.71	1.29	14926	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	878	-4.71	1.70	12	0.29	-931.00	2578.00	6870	20240313	-36.17	3605	20241209	21.64	5710	-23.20	20250218	3730	17.56	20250102	6870	-36.17	20240313	3605	21.64	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
155	20250304	110222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	-50	5	-1.13	203844963	47066	27.78	4320	4385	4300	5760	3105	4435	4331.04	1.29	10619	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	878	-4.71	1.70	12	0.23	-931.00	2578.00	6870	20240313	-36.17	3605	20241209	21.64	5710	-23.20	20250218	3730	17.56	20250102	6870	-36.17	20240313	3605	21.64	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
156	20250304	100221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-85	5	-1.92	160086603	37002	21.84	4320	4380	4300	5760	3105	4435	4326.43	1.29	9494	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	871	-4.67	1.69	12	0.18	-931.00	2578.00	6870	20240313	-36.68	3605	20241209	20.67	5710	-23.82	20250218	3730	16.62	20250102	6870	-36.68	20240313	3605	20.67	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N
157	20250304	090220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	-105	5	-2.37	10313020	2386	1.41	4320	4380	4320	5760	3105	4435	4322.31	1.29	0	4638	4536	4443	4341	4248	4490	4295	100	1325	500	3190	5	1	20033946	867	-4.65	1.68	12	0.01	-931.00	2578.00	6870	20240313	-36.97	3605	20241209	20.11	5710	-24.17	20250218	3730	16.09	20250102	6870	-36.97	20240313	3605	20.11	20241209	3.82	N	007820	500	100 억	259419	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History