KissMeData/144960/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160906	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4695	-145	5	-3.00	693662883	146578	65.92	4810	4835	4695	6290	3390	4840	4732.51	3.92	0	-43573	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2051	10.74	0.72	12	0.34	437.00	6526.00	7250	20240610	-35.24	3990	20241210	17.67	5310	-11.58	20250326	4365	7.56	20250102	7250	-35.24	20240610	3990	17.67	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
3	20250328	150910	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4700	-140	5	-2.89	647170148	136682	61.47	4810	4835	4700	6290	3390	4840	4734.86	3.92	0	-40730	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2054	10.76	0.72	12	0.31	437.00	6526.00	7250	20240610	-35.17	3990	20241210	17.79	5310	-11.49	20250326	4365	7.67	20250102	7250	-35.17	20240610	3990	17.79	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
4	20250328	140912	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4710	-130	5	-2.69	570812723	120468	54.18	4810	4835	4705	6290	3390	4840	4738.29	3.92	0	-35258	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2058	10.78	0.72	12	0.28	437.00	6526.00	7250	20240610	-35.03	3990	20241210	18.05	5310	-11.30	20250326	4365	7.90	20250102	7250	-35.03	20240610	3990	18.05	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
5	20250328	130910	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4740	-100	5	-2.07	413894725	87197	39.22	4810	4835	4710	6290	3390	4840	4746.66	3.92	0	-34430	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2071	10.85	0.73	12	0.20	437.00	6526.00	7250	20240610	-34.62	3990	20241210	18.80	5310	-10.73	20250326	4365	8.59	20250102	7250	-34.62	20240610	3990	18.80	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
6	20250328	120908	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4765	-75	5	-1.55	393543885	82910	37.29	4810	4835	4710	6290	3390	4840	4746.64	3.92	0	-34107	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2082	10.90	0.73	12	0.19	437.00	6526.00	7250	20240610	-34.28	3990	20241210	19.42	5310	-10.26	20250326	4365	9.16	20250102	7250	-34.28	20240610	3990	19.42	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
7	20250328	110906	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	-105	5	-2.17	362447395	76366	34.34	4810	4835	4710	6290	3390	4840	4746.19	3.92	0	-30447	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2069	10.84	0.73	12	0.17	437.00	6526.00	7250	20240610	-34.69	3990	20241210	18.67	5310	-10.83	20250326	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
8	20250328	100912	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	-105	5	-2.17	304008740	64080	28.82	4810	4835	4710	6290	3390	4840	4744.21	3.92	0	-30361	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2069	10.84	0.73	12	0.15	437.00	6526.00	7250	20240610	-34.69	3990	20241210	18.67	5310	-10.83	20250326	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
9	20250328	090915	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	-105	5	-2.17	115062570	24150	10.86	4810	4835	4730	6290	3390	4840	4764.50	3.92	0	-15606	4990	4915	4855	4780	4720	4885	4750	44	1450	100	3480	5	1	43692624	2069	10.84	0.73	12	0.06	437.00	6526.00	7250	20240610	-34.69	3990	20241210	18.67	5310	-10.83	20250326	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	2.18	N	144960	100	43 억		1713190	N	N	0	N	00	N
10	20250327	162143	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4840	-40	5	-0.82	1082371127	221572	12.60	4855	4930	4795	6340	3420	4880	4884.98	3.94	0	-12637	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2115	10.98	0.82	12	0.51	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	5310	-8.85	20250326	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
11	20250327	150908	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4845	-35	5	-0.72	1054123497	215749	12.27	4855	4930	4795	6340	3420	4880	4885.88	3.94	0	-12615	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2117	10.99	0.82	12	0.49	441.00	5880.00	7250	20240610	-33.17	3990	20241210	21.43	5310	-8.76	20250326	4365	11.00	20250102	7250	-33.17	20240610	3990	21.43	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
12	20250327	140908	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4855	-25	5	-0.51	974500912	199318	11.33	4855	4930	4795	6340	3420	4880	4889.18	3.94	0	-14770	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2121	11.01	0.83	12	0.46	441.00	5880.00	7250	20240610	-33.03	3990	20241210	21.68	5310	-8.57	20250326	4365	11.23	20250102	7250	-33.03	20240610	3990	21.68	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
13	20250327	130904	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4870	-10	5	-0.20	886469613	181181	10.30	4855	4930	4795	6340	3420	4880	4892.73	3.94	0	-22651	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2128	11.04	0.83	12	0.41	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	5310	-8.29	20250326	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
14	20250327	120913	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4880	0	3	0.00	839226088	171472	9.75	4855	4930	4795	6340	3420	4880	4894.25	3.94	0	-22800	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2132	11.07	0.83	12	0.39	441.00	5880.00	7250	20240610	-32.69	3990	20241210	22.31	5310	-8.10	20250326	4365	11.80	20250102	7250	-32.69	20240610	3990	22.31	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
15	20250327	110909	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4900	20	2	0.41	700199488	143063	8.13	4855	4930	4795	6340	3420	4880	4894.34	3.94	0	-19891	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2141	11.11	0.83	12	0.33	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5310	-7.72	20250326	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
16	20250327	100904	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4905	25	2	0.51	376079228	77057	4.38	4855	4930	4795	6340	3420	4880	4880.53	3.94	0	2968	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2143	11.12	0.83	12	0.18	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5310	-7.63	20250326	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
17	20250327	090909	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4840	-40	5	-0.82	91292855	18877	1.07	4855	4865	4795	6340	3420	4880	4836.20	3.94	0	1168	5500	5190	5000	4690	4500	5345	4845	44	1460	100	3510	5	1	43692624	2115	10.98	0.82	12	0.04	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	5310	-8.85	20250326	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.14	N	144960	100	43 억		1723422	N	N	0	N	00	N
18	20250326	160858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4880	70	2	1.46	8919169454	1750503	1668.80	4810	5310	4810	6250	3370	4810	5095.54	3.99	0	-49559	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	5	1	43692624	2132	11.07	0.83	12	4.01	441.00	5880.00	7250	20240610	-32.69	3990	20241210	22.31	5310	-8.10	20250326	4365	11.80	20250102	7250	-32.69	20240610	3990	22.31	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
19	20250326	150901	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4892	82	2	1.70	8766959109	1719409	1639.16	4810	5310	4810	6250	3370	4810	5098.82	3.99	0	-52615	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	5	1	43692624	2137	11.09	0.83	12	3.94	441.00	5880.00	7250	20240610	-32.52	3990	20241210	22.61	5310	-7.87	20250326	4365	12.07	20250102	7250	-32.52	20240610	3990	22.61	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
20	20250326	140900	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4915	105	2	2.18	8350315543	1634239	1557.96	4810	5310	4810	6250	3370	4810	5109.60	3.99	0	-66412	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	5	1	43692624	2147	11.15	0.84	12	3.74	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5310	-7.44	20250326	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
21	20250326	130900	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5020	210	2	4.37	1925165942	382980	365.10	4810	5140	4810	6250	3370	4810	5026.81	3.99	0	52955	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	10	1	43692624	2193	11.38	0.85	12	0.88	441.00	5880.00	7250	20240610	-30.76	3990	20241210	25.81	5170	-2.90	20250220	4365	15.01	20250102	7250	-30.76	20240610	3990	25.81	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
22	20250326	120905	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5050	240	2	4.99	1761823767	350338	333.99	4810	5140	4810	6250	3370	4810	5028.93	3.99	0	51717	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	10	1	43692624	2206	11.45	0.86	12	0.80	441.00	5880.00	7250	20240610	-30.34	3990	20241210	26.57	5170	-2.32	20250220	4365	15.69	20250102	7250	-30.34	20240610	3990	26.57	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
23	20250326	110902	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5060	250	2	5.20	1174393627	234369	223.43	4810	5140	4810	6250	3370	4810	5010.87	3.99	0	30602	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	10	1	43692624	2211	11.47	0.86	12	0.54	441.00	5880.00	7250	20240610	-30.21	3990	20241210	26.82	5170	-2.13	20250220	4365	15.92	20250102	7250	-30.21	20240610	3990	26.82	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
24	20250326	100901	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4905	95	2	1.98	458176407	92708	88.38	4810	5000	4810	6250	3370	4810	4942.15	3.99	0	10752	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	5	1	43692624	2143	11.12	0.83	12	0.21	441.00	5880.00	7250	20240610	-32.34	3990	20241210	22.93	5170	-5.13	20250220	4365	12.37	20250102	7250	-32.34	20240610	3990	22.93	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
25	20250326	090901	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4980	170	2	3.53	194070005	39287	37.45	4810	4995	4810	6250	3370	4810	4939.80	3.99	0	14837	5050	4930	4865	4745	4680	4897	4712	44	1440	100	3460	5	1	43692624	2176	11.29	0.85	12	0.09	441.00	5880.00	7250	20240610	-31.31	3990	20241210	24.81	5170	-3.68	20250220	4365	14.09	20250102	7250	-31.31	20240610	3990	24.81	20241210	2.14	N	144960	100	43 억		1743094	N	N	0	N	00	N
26	20250325	160856	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4810	-90	5	-1.84	511018730	104896	181.46	4930	4985	4800	6370	3430	4900	4871.73	4.03	0	-18223	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2102	10.91	0.82	12	0.24	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	5170	-6.96	20250220	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
27	20250325	150857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4820	-80	5	-1.63	473614600	97112	168.00	4930	4985	4805	6370	3430	4900	4876.99	4.03	0	-18704	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2106	10.93	0.82	12	0.22	441.00	5880.00	7250	20240610	-33.52	3990	20241210	20.80	5170	-6.77	20250220	4365	10.42	20250102	7250	-33.52	20240610	3990	20.80	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
28	20250325	140854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4820	-80	5	-1.63	441560245	90451	156.47	4930	4985	4810	6370	3430	4900	4881.76	4.03	0	-18415	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2106	10.93	0.82	12	0.21	441.00	5880.00	7250	20240610	-33.52	3990	20241210	20.80	5170	-6.77	20250220	4365	10.42	20250102	7250	-33.52	20240610	3990	20.80	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
29	20250325	130855	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4835	-65	5	-1.33	398342100	81486	140.96	4930	4985	4825	6370	3430	4900	4888.47	4.03	0	-14782	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2113	10.96	0.82	12	0.19	441.00	5880.00	7250	20240610	-33.31	3990	20241210	21.18	5170	-6.48	20250220	4365	10.77	20250102	7250	-33.31	20240610	3990	21.18	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
30	20250325	120856	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4830	-70	5	-1.43	387635395	79272	137.13	4930	4985	4825	6370	3430	4900	4889.94	4.03	0	-15393	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2110	10.95	0.82	12	0.18	441.00	5880.00	7250	20240610	-33.38	3990	20241210	21.05	5170	-6.58	20250220	4365	10.65	20250102	7250	-33.38	20240610	3990	21.05	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
31	20250325	110855	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4850	-50	5	-1.02	296182985	60376	104.45	4930	4985	4845	6370	3430	4900	4905.64	4.03	0	-13097	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2119	11.00	0.82	12	0.14	441.00	5880.00	7250	20240610	-33.10	3990	20241210	21.55	5170	-6.19	20250220	4365	11.11	20250102	7250	-33.10	20240610	3990	21.55	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
32	20250325	100905	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4890	-10	5	-0.20	197532685	40107	69.38	4930	4985	4870	6370	3430	4900	4925.14	4.03	0	-6333	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2137	11.09	0.83	12	0.09	441.00	5880.00	7250	20240610	-32.55	3990	20241210	22.56	5170	-5.42	20250220	4365	12.03	20250102	7250	-32.55	20240610	3990	22.56	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
33	20250325	090902	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4985	85	2	1.73	56151180	11325	19.59	4930	4985	4905	6370	3430	4900	4958.16	4.03	0	4446	4980	4940	4890	4850	4800	4960	4870	44	1470	100	3520	5	1	43692624	2178	11.30	0.85	12	0.03	441.00	5880.00	7250	20240610	-31.24	3990	20241210	24.94	5170	-3.58	20250220	4365	14.20	20250102	7250	-31.24	20240610	3990	24.94	20241210	2.12	N	144960	100	43 억		1761070	N	N	0	N	00	N
34	20250324	160853	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4900	20	2	0.41	281351980	57728	82.24	4880	4930	4840	6340	3420	4880	4873.75	4.01	0	10453	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2141	11.11	0.83	12	0.13	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5170	-5.22	20250220	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
35	20250324	150859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4870	-10	5	-0.20	261726420	53711	76.52	4880	4930	4840	6340	3420	4880	4872.86	4.01	0	9390	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2128	11.04	0.83	12	0.12	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	5170	-5.80	20250220	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
36	20250324	140900	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4865	-15	5	-0.31	212254645	43548	62.04	4880	4930	4840	6340	3420	4880	4874.04	4.01	0	6906	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2126	11.03	0.83	12	0.10	441.00	5880.00	7250	20240610	-32.90	3990	20241210	21.93	5170	-5.90	20250220	4365	11.45	20250102	7250	-32.90	20240610	3990	21.93	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
37	20250324	130859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4875	-5	5	-0.10	183721945	37684	53.68	4880	4930	4840	6340	3420	4880	4875.33	4.01	0	5792	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2130	11.05	0.83	12	0.09	441.00	5880.00	7250	20240610	-32.76	3990	20241210	22.18	5170	-5.71	20250220	4365	11.68	20250102	7250	-32.76	20240610	3990	22.18	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
38	20250324	120859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4885	5	2	0.10	169732400	34820	49.60	4880	4930	4840	6340	3420	4880	4874.57	4.01	0	4704	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2134	11.08	0.83	12	0.08	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
39	20250324	110858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4900	20	2	0.41	143599065	29471	41.98	4880	4930	4840	6340	3420	4880	4872.55	4.01	0	2846	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2141	11.11	0.83	12	0.07	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5170	-5.22	20250220	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
40	20250324	100854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4910	30	2	0.61	71665920	14736	20.99	4880	4930	4840	6340	3420	4880	4863.32	4.01	0	-130	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2145	11.13	0.84	12	0.03	441.00	5880.00	7250	20240610	-32.28	3990	20241210	23.06	5170	-5.03	20250220	4365	12.49	20250102	7250	-32.28	20240610	3990	23.06	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
41	20250324	090857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4870	-10	5	-0.20	27933125	5756	8.20	4880	4930	4840	6340	3420	4880	4852.87	4.01	0	-2497	5006	4942	4896	4832	4786	4975	4865	44	1460	100	3510	5	1	43692624	2128	11.04	0.83	12	0.01	441.00	5880.00	7250	20240610	-32.83	3990	20241210	22.06	5170	-5.80	20250220	4365	11.57	20250102	7250	-32.83	20240610	3990	22.06	20241210	2.13	N	144960	100	43 억		1751245	N	N	0	N	00	N
42	20250321	160912	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4880	-5	5	-0.10	343692911	70144	70.46	4860	4960	4850	6350	3420	4885	4899.84	3.96	0	8962	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2132	11.07	0.83	12	0.16	441.00	5880.00	7250	20240610	-32.69	3990	20241210	22.31	5170	-5.61	20250220	4365	11.80	20250102	7250	-32.69	20240610	3990	22.31	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
43	20250321	150857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4885	0	3	0.00	330882176	67519	67.82	4860	4960	4850	6350	3420	4885	4900.58	3.96	0	10112	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2134	11.08	0.83	12	0.15	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
44	20250321	140857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4890	5	2	0.10	301517656	61512	61.79	4860	4960	4850	6350	3420	4885	4901.77	3.96	0	9459	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2137	11.09	0.83	12	0.14	441.00	5880.00	7250	20240610	-32.55	3990	20241210	22.56	5170	-5.42	20250220	4365	12.03	20250102	7250	-32.55	20240610	3990	22.56	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
45	20250321	130858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4920	35	2	0.72	266545796	54375	54.62	4860	4960	4850	6350	3420	4885	4901.99	3.96	0	9636	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2150	11.16	0.84	12	0.12	441.00	5880.00	7250	20240610	-32.14	3990	20241210	23.31	5170	-4.84	20250220	4365	12.71	20250102	7250	-32.14	20240610	3990	23.31	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
46	20250321	120859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4925	40	2	0.82	230115916	46951	47.16	4860	4960	4850	6350	3420	4885	4901.19	3.96	0	7726	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2152	11.17	0.84	12	0.11	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
47	20250321	110857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4925	40	2	0.82	176540416	36055	36.22	4860	4960	4850	6350	3420	4885	4896.42	3.96	0	173	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2152	11.17	0.84	12	0.08	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
48	20250321	100859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4885	0	3	0.00	127100320	25993	26.11	4860	4960	4850	6350	3420	4885	4889.79	3.96	0	-619	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2134	11.08	0.83	12	0.06	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
49	20250321	090904	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4865	-20	5	-0.41	5583715	1148	1.15	4860	4870	4860	6350	3420	4885	4863.86	3.96	0	-50	5005	4945	4910	4850	4815	4927	4832	44	1465	100	3510	5	1	43692624	2126	11.03	0.83	12	0.00	441.00	5880.00	7250	20240610	-32.90	3990	20241210	21.93	5170	-5.90	20250220	4365	11.45	20250102	7250	-32.90	20240610	3990	21.93	20241210	2.11	N	144960	100	43 억		1731618	N	N	0	N	00	N
50	20250320	161340	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4885	-50	5	-1.01	486934260	99141	170.19	4935	4970	4875	6410	3455	4935	4911.57	3.93	0	16370	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2134	11.08	0.83	12	0.23	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
51	20250320	150855	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4885	-50	5	-1.01	476968800	97101	166.69	4935	4970	4875	6410	3455	4935	4912.09	3.93	0	16480	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2134	11.08	0.83	12	0.22	441.00	5880.00	7250	20240610	-32.62	3990	20241210	22.43	5170	-5.51	20250220	4365	11.91	20250102	7250	-32.62	20240610	3990	22.43	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
52	20250320	140859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4895	-40	5	-0.81	385635400	78407	134.60	4935	4970	4885	6410	3455	4935	4918.38	3.93	0	10100	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2139	11.10	0.83	12	0.18	441.00	5880.00	7250	20240610	-32.48	3990	20241210	22.68	5170	-5.32	20250220	4365	12.14	20250102	7250	-32.48	20240610	3990	22.68	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
53	20250320	130858	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4910	-25	5	-0.51	333790530	67832	116.44	4935	4970	4885	6410	3455	4935	4920.84	3.93	0	5679	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2145	11.13	0.84	12	0.16	441.00	5880.00	7250	20240610	-32.28	3990	20241210	23.06	5170	-5.03	20250220	4365	12.49	20250102	7250	-32.28	20240610	3990	23.06	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
54	20250320	120855	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4940	5	2	0.10	239283595	48660	83.53	4935	4970	4885	6410	3455	4935	4917.46	3.93	0	5291	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2158	11.20	0.84	12	0.11	441.00	5880.00	7250	20240610	-31.86	3990	20241210	23.81	5170	-4.45	20250220	4365	13.17	20250102	7250	-31.86	20240610	3990	23.81	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
55	20250320	110856	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4915	-20	5	-0.41	170296790	34706	59.58	4935	4950	4885	6410	3455	4935	4906.84	3.93	0	2673	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2147	11.15	0.84	12	0.08	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5170	-4.93	20250220	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
56	20250320	100854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4900	-35	5	-0.71	113379110	23116	39.68	4935	4950	4885	6410	3455	4935	4904.79	3.93	0	2560	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2141	11.11	0.83	12	0.05	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5170	-5.22	20250220	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
57	20250320	090859	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4945	10	2	0.20	5877900	1190	2.04	4935	4950	4935	6410	3455	4935	4939.41	3.93	0	-697	5021	4977	4946	4902	4871	5000	4925	44	1475	100	3550	5	1	43692624	2161	11.21	0.84	12	0.00	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5170	-4.35	20250220	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	2.09	N	144960	100	43 억		1716063	N	N	0	N	00	N
58	20250319	160852	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4935	-25	5	-0.50	231057195	46772	36.79	4920	4990	4915	6440	3475	4960	4939.55	3.91	0	-3679	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2156	11.19	0.84	12	0.11	441.00	5880.00	7250	20240610	-31.93	3990	20241210	23.68	5170	-4.55	20250220	4365	13.06	20250102	7250	-31.93	20240610	3990	23.68	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
59	20250319	150854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4915	-45	5	-0.91	203353905	41149	32.37	4920	4990	4915	6440	3475	4960	4941.35	3.91	0	-3465	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2147	11.15	0.84	12	0.09	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5170	-4.93	20250220	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
60	20250319	140856	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4935	-25	5	-0.50	121293885	24502	19.27	4920	4990	4915	6440	3475	4960	4949.87	3.91	0	414	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2156	11.19	0.84	12	0.06	441.00	5880.00	7250	20240610	-31.93	3990	20241210	23.68	5170	-4.55	20250220	4365	13.06	20250102	7250	-31.93	20240610	3990	23.68	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
61	20250319	130853	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4940	-20	5	-0.40	107241535	21652	17.03	4920	4990	4915	6440	3475	4960	4952.55	3.91	0	1214	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2158	11.20	0.84	12	0.05	441.00	5880.00	7250	20240610	-31.86	3990	20241210	23.81	5170	-4.45	20250220	4365	13.17	20250102	7250	-31.86	20240610	3990	23.81	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
62	20250319	120854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4950	-10	5	-0.20	86833195	17522	13.78	4920	4990	4915	6440	3475	4960	4955.35	3.91	0	1779	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2163	11.22	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5170	-4.26	20250220	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
63	20250319	110854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4955	-5	5	-0.10	78887525	15917	12.52	4920	4990	4915	6440	3475	4960	4955.87	3.91	0	1977	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2165	11.24	0.84	12	0.04	441.00	5880.00	7250	20240610	-31.66	3990	20241210	24.19	5170	-4.16	20250220	4365	13.52	20250102	7250	-31.66	20240610	3990	24.19	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
64	20250319	100854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4990	30	2	0.60	49343070	9964	7.84	4920	4990	4915	6440	3475	4960	4951.06	3.91	0	2479	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2180	11.32	0.85	12	0.02	441.00	5880.00	7250	20240610	-31.17	3990	20241210	25.06	5170	-3.48	20250220	4365	14.32	20250102	7250	-31.17	20240610	3990	25.06	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
65	20250319	090857	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4950	-10	5	-0.20	10285535	2079	1.64	4920	4950	4915	6440	3475	4960	4930.07	3.91	0	-362	5120	5040	4970	4890	4820	5005	4855	44	1480	100	3570	5	1	43692624	2163	11.22	0.84	12	0.00	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5170	-4.26	20250220	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	2.19	N	144960	100	43 억		1709724	N	N	0	N	00	N
66	20250318	160849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4960	-25	5	-0.50	621120760	125623	78.80	4990	5050	4900	6480	3490	4985	4944.29	3.88	0	15790	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2167	11.25	0.84	12	0.29	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5170	-4.06	20250220	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
67	20250318	150854	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4960	-25	5	-0.50	593015875	119929	75.23	4990	5050	4900	6480	3490	4985	4944.69	3.88	0	17262	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2167	11.25	0.84	12	0.27	441.00	5880.00	7250	20240610	-31.59	3990	20241210	24.31	5170	-4.06	20250220	4365	13.63	20250102	7250	-31.59	20240610	3990	24.31	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
68	20250318	140851	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4935	-50	5	-1.00	373746525	75402	47.30	4990	5050	4930	6480	3490	4985	4956.68	3.88	0	-3578	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2156	11.19	0.84	12	0.17	441.00	5880.00	7250	20240610	-31.93	3990	20241210	23.68	5170	-4.55	20250220	4365	13.06	20250102	7250	-31.93	20240610	3990	23.68	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
69	20250318	130851	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4950	-35	5	-0.70	341157005	68816	43.17	4990	5050	4930	6480	3490	4985	4957.48	3.88	0	-4376	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2163	11.22	0.84	12	0.16	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5170	-4.26	20250220	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
70	20250318	120851	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4950	-35	5	-0.70	299636095	60415	37.90	4990	5050	4930	6480	3490	4985	4959.59	3.88	0	-3538	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2163	11.22	0.84	12	0.14	441.00	5880.00	7250	20240610	-31.72	3990	20241210	24.06	5170	-4.26	20250220	4365	13.40	20250102	7250	-31.72	20240610	3990	24.06	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
71	20250318	110849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4945	-40	5	-0.80	248811475	50153	31.46	4990	5050	4930	6480	3490	4985	4961.00	3.88	0	-4285	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2161	11.21	0.84	12	0.11	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5170	-4.35	20250220	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
72	20250318	100852	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4955	-30	5	-0.60	136446850	27435	17.21	4990	5050	4940	6480	3490	4985	4973.42	3.88	0	-11579	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2165	11.24	0.84	12	0.06	441.00	5880.00	7250	20240610	-31.66	3990	20241210	24.19	5170	-4.16	20250220	4365	13.52	20250102	7250	-31.66	20240610	3990	24.19	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
73	20250318	090855	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4985	0	3	0.00	34415905	6878	4.31	4990	5050	4985	6480	3490	4985	5004.04	3.88	0	-3029	5181	5082	4991	4892	4801	5132	4942	44	1495	100	3580	5	1	43692624	2178	11.30	0.85	12	0.02	441.00	5880.00	7250	20240610	-31.24	3990	20241210	24.94	5170	-3.58	20250220	4365	14.20	20250102	7250	-31.24	20240610	3990	24.94	20241210	2.20	N	144960	100	43 억		1693856	N	N	0	N	00	N
74	20250317	160848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4985	65	2	1.32	797901175	159243	134.39	4925	5090	4900	6390	3445	4920	5010.62	3.85	0	10777	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	5	1	43692624	2178	11.30	0.85	12	0.36	441.00	5880.00	7250	20240610	-31.24	3990	20241210	24.94	5170	-3.58	20250220	4365	14.20	20250102	7250	-31.24	20240610	3990	24.94	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
75	20250317	150848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5010	90	2	1.83	755958525	150839	127.29	4925	5090	4900	6390	3445	4920	5011.69	3.85	0	9087	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	10	1	43692624	2189	11.36	0.85	12	0.35	441.00	5880.00	7250	20240610	-30.90	3990	20241210	25.56	5170	-3.09	20250220	4365	14.78	20250102	7250	-30.90	20240610	3990	25.56	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
76	20250317	140849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5040	120	2	2.44	693987935	138503	116.88	4925	5090	4900	6390	3445	4920	5010.63	3.85	0	5998	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	10	1	43692624	2202	11.43	0.86	12	0.32	441.00	5880.00	7250	20240610	-30.48	3990	20241210	26.32	5170	-2.51	20250220	4365	15.46	20250102	7250	-30.48	20240610	3990	26.32	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
77	20250317	130849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4990	70	2	1.42	610272120	121855	102.83	4925	5090	4900	6390	3445	4920	5008.18	3.85	0	-314	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	5	1	43692624	2180	11.32	0.85	12	0.28	441.00	5880.00	7250	20240610	-31.17	3990	20241210	25.06	5170	-3.48	20250220	4365	14.32	20250102	7250	-31.17	20240610	3990	25.06	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
78	20250317	120848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4980	60	2	1.22	570713870	113926	96.14	4925	5090	4900	6390	3445	4920	5009.51	3.85	0	2897	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	5	1	43692624	2176	11.29	0.85	12	0.26	441.00	5880.00	7250	20240610	-31.31	3990	20241210	24.81	5170	-3.68	20250220	4365	14.09	20250102	7250	-31.31	20240610	3990	24.81	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
79	20250317	110848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4995	75	2	1.52	536325045	107029	90.32	4925	5090	4900	6390	3445	4920	5011.03	3.85	0	5501	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	5	1	43692624	2182	11.33	0.85	12	0.24	441.00	5880.00	7250	20240610	-31.10	3990	20241210	25.19	5170	-3.38	20250220	4365	14.43	20250102	7250	-31.10	20240610	3990	25.19	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
80	20250317	100848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	5030	110	2	2.24	464112725	92586	78.13	4925	5090	4900	6390	3445	4920	5012.77	3.85	0	6419	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	10	1	43692624	2198	11.41	0.86	12	0.21	441.00	5880.00	7250	20240610	-30.62	3990	20241210	26.07	5170	-2.71	20250220	4365	15.23	20250102	7250	-30.62	20240610	3990	26.07	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
81	20250317	090850	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4915	-5	5	-0.10	15494650	3152	2.66	4925	4955	4900	6390	3445	4920	4915.82	3.85	0	-852	5073	4996	4878	4801	4683	5035	4840	44	1470	100	3540	5	1	43692624	2147	11.15	0.84	12	0.01	441.00	5880.00	7250	20240610	-32.21	3990	20241210	23.18	5170	-4.93	20250220	4365	12.60	20250102	7250	-32.21	20240610	3990	23.18	20241210	2.22	N	144960	100	43 억		1684136	N	N	0	N	00	N
82	20250314	160845	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4920	115	2	2.39	577307161	118351	118.39	4780	4955	4760	6240	3365	4805	4877.90	3.82	0	13514	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2150	11.16	0.84	12	0.27	441.00	5880.00	7250	20240610	-32.14	3990	20241210	23.31	5170	-4.84	20250220	4365	12.71	20250102	7250	-32.14	20240610	3990	23.31	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
83	20250314	150851	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4910	105	2	2.19	568006406	116459	116.50	4780	4955	4760	6240	3365	4805	4877.31	3.82	0	13628	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2145	11.13	0.84	12	0.27	441.00	5880.00	7250	20240610	-32.28	3990	20241210	23.06	5170	-5.03	20250220	4365	12.49	20250102	7250	-32.28	20240610	3990	23.06	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
84	20250314	140845	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4940	135	2	2.81	520451171	106795	106.83	4780	4955	4760	6240	3365	4805	4873.37	3.82	0	12124	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2158	11.20	0.84	12	0.24	441.00	5880.00	7250	20240610	-31.86	3990	20241210	23.81	5170	-4.45	20250220	4365	13.17	20250102	7250	-31.86	20240610	3990	23.81	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
85	20250314	130844	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4925	120	2	2.50	502799251	103220	103.25	4780	4955	4760	6240	3365	4805	4871.14	3.82	0	10909	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2152	11.17	0.84	12	0.24	441.00	5880.00	7250	20240610	-32.07	3990	20241210	23.43	5170	-4.74	20250220	4365	12.83	20250102	7250	-32.07	20240610	3990	23.43	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
86	20250314	120848	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4945	140	2	2.91	441257416	90643	90.67	4780	4955	4760	6240	3365	4805	4868.08	3.82	0	8689	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2161	11.21	0.84	12	0.21	441.00	5880.00	7250	20240610	-31.79	3990	20241210	23.93	5170	-4.35	20250220	4365	13.29	20250102	7250	-31.79	20240610	3990	23.93	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
87	20250314	110846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4850	45	2	0.94	271943101	56185	56.20	4780	4865	4760	6240	3365	4805	4840.14	3.82	0	12786	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2119	11.00	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.10	3990	20241210	21.55	5170	-6.19	20250220	4365	11.11	20250102	7250	-33.10	20240610	3990	21.55	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
88	20250314	100846	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4845	40	2	0.83	109925736	22743	22.75	4780	4865	4760	6240	3365	4805	4833.39	3.82	0	3325	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2117	10.99	0.82	12	0.05	441.00	5880.00	7250	20240610	-33.17	3990	20241210	21.43	5170	-6.29	20250220	4365	11.00	20250102	7250	-33.17	20240610	3990	21.43	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
89	20250314	090849	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4810	5	2	0.10	9462905	1978	1.98	4780	4810	4760	6240	3365	4805	4784.08	3.82	0	196	4951	4877	4821	4747	4691	4850	4720	44	1435	100	3450	5	1	43692624	2102	10.91	0.82	12	0.00	441.00	5880.00	7250	20240610	-33.66	3990	20241210	20.55	5170	-6.96	20250220	4365	10.19	20250102	7250	-33.66	20240610	3990	20.55	20241210	2.26	N	144960	100	43 억		1670852	N	N	0	N	00	N
90	20250313	160840	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4805	-35	5	-0.72	480689380	99848	43.74	4875	4895	4765	6290	3390	4840	4814.21	3.73	0	-14195	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2099	10.90	0.82	12	0.23	441.00	5880.00	7250	20240610	-33.72	3990	20241210	20.43	5170	-7.06	20250220	4365	10.08	20250102	7250	-33.72	20240610	3990	20.43	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
91	20250313	150841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4795	-45	5	-0.93	468102455	97217	42.59	4875	4895	4765	6290	3390	4840	4815.03	3.73	0	-13344	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2095	10.87	0.82	12	0.22	441.00	5880.00	7250	20240610	-33.86	3990	20241210	20.18	5170	-7.25	20250220	4365	9.85	20250102	7250	-33.86	20240610	3990	20.18	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
92	20250313	140839	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4790	-50	5	-1.03	412564680	85610	37.50	4875	4895	4780	6290	3390	4840	4819.12	3.73	0	-7851	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2093	10.86	0.81	12	0.20	441.00	5880.00	7250	20240610	-33.93	3990	20241210	20.05	5170	-7.35	20250220	4365	9.74	20250102	7250	-33.93	20240610	3990	20.05	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
93	20250313	130841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4785	-55	5	-1.14	391155250	81141	35.55	4875	4895	4780	6290	3390	4840	4820.69	3.73	0	-7211	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2091	10.85	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.00	3990	20241210	19.92	5170	-7.45	20250220	4365	9.62	20250102	7250	-34.00	20240610	3990	19.92	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
94	20250313	120841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4805	-35	5	-0.72	354211385	73440	32.17	4875	4895	4780	6290	3390	4840	4823.14	3.73	0	-3247	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2099	10.90	0.82	12	0.17	441.00	5880.00	7250	20240610	-33.72	3990	20241210	20.43	5170	-7.06	20250220	4365	10.08	20250102	7250	-33.72	20240610	3990	20.43	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
95	20250313	110841	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4805	-35	5	-0.72	274007800	56806	24.89	4875	4895	4780	6290	3390	4840	4823.57	3.73	0	567	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2099	10.90	0.82	12	0.13	441.00	5880.00	7250	20240610	-33.72	3990	20241210	20.43	5170	-7.06	20250220	4365	10.08	20250102	7250	-33.72	20240610	3990	20.43	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
96	20250313	100840	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4820	-20	5	-0.41	206895815	42822	18.76	4875	4895	4790	6290	3390	4840	4831.53	3.73	0	-1740	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2106	10.93	0.82	12	0.10	441.00	5880.00	7250	20240610	-33.52	3990	20241210	20.80	5170	-6.77	20250220	4365	10.42	20250102	7250	-33.52	20240610	3990	20.80	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
97	20250313	090843	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4840	0	3	0.00	53278285	10993	4.82	4875	4895	4840	6290	3390	4840	4846.56	3.73	0	-914	5166	5002	4776	4612	4386	5085	4695	44	1450	100	3480	5	1	43692624	2115	10.98	0.82	12	0.03	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	5170	-6.38	20250220	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.22	N	144960	100	43 억		1630912	N	N	0	N	00	N
98	20250312	160836	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4840	310	2	6.84	1097303549	228149	228.79	4600	4940	4550	5880	3175	4530	4809.52	3.60	0	56911	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2115	10.98	0.82	12	0.52	441.00	5880.00	7250	20240610	-33.24	3990	20241210	21.30	5170	-6.38	20250220	4365	10.88	20250102	7250	-33.24	20240610	3990	21.30	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
99	20250312	150837	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4805	275	2	6.07	1069427314	222363	222.98	4600	4940	4550	5880	3175	4530	4809.38	3.60	0	57477	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2099	10.90	0.82	12	0.51	441.00	5880.00	7250	20240610	-33.72	3990	20241210	20.43	5170	-7.06	20250220	4365	10.08	20250102	7250	-33.72	20240610	3990	20.43	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
100	20250312	140835	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4815	285	2	6.29	929096999	193128	193.67	4600	4940	4550	5880	3175	4530	4810.78	3.60	0	53150	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2104	10.92	0.82	12	0.44	441.00	5880.00	7250	20240610	-33.59	3990	20241210	20.68	5170	-6.87	20250220	4365	10.31	20250102	7250	-33.59	20240610	3990	20.68	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
101	20250312	130835	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4850	320	2	7.06	848901989	176543	177.04	4600	4940	4550	5880	3175	4530	4808.47	3.60	0	50630	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2119	11.00	0.82	12	0.40	441.00	5880.00	7250	20240610	-33.10	3990	20241210	21.55	5170	-6.19	20250220	4365	11.11	20250102	7250	-33.10	20240610	3990	21.55	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
102	20250312	120838	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4855	325	2	7.17	822125879	171017	171.49	4600	4940	4550	5880	3175	4530	4807.28	3.60	0	49559	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2121	11.01	0.83	12	0.39	441.00	5880.00	7250	20240610	-33.03	3990	20241210	21.68	5170	-6.09	20250220	4365	11.23	20250102	7250	-33.03	20240610	3990	21.68	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
103	20250312	110831	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4900	370	2	8.17	774120473	161143	161.59	4600	4940	4550	5880	3175	4530	4803.93	3.60	0	47034	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2141	11.11	0.83	12	0.37	441.00	5880.00	7250	20240610	-32.41	3990	20241210	22.81	5170	-5.22	20250220	4365	12.26	20250102	7250	-32.41	20240610	3990	22.81	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
104	20250312	100833	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4805	275	2	6.07	340418174	72072	72.27	4600	4820	4550	5880	3175	4530	4723.31	3.60	0	20314	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2099	10.90	0.82	12	0.16	441.00	5880.00	7250	20240610	-33.72	3990	20241210	20.43	5170	-7.06	20250220	4365	10.08	20250102	7250	-33.72	20240610	3990	20.43	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
105	20250312	090839	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	85	2	1.88	20834245	4532	4.54	4600	4615	4550	5880	3175	4530	4597.14	3.60	0	947	4610	4570	4495	4455	4380	4590	4475	44	1350	100	3260	5	1	43692624	2016	10.46	0.78	12	0.01	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	5170	-10.74	20250220	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.17	N	144960	100	43 억		1574691	N	N	0	N	00	N
106	20250311	160828	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4530	-60	5	-1.31	445471710	99722	130.95	4500	4535	4420	5960	3215	4590	4467.14	3.62	0	-6975	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1979	10.27	0.77	12	0.23	441.00	5880.00	7250	20240610	-37.52	3990	20241210	13.53	5170	-12.38	20250220	4365	3.78	20250102	7250	-37.52	20240610	3990	13.53	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
107	20250311	150832	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4500	-90	5	-1.96	431286255	96584	126.83	4500	4535	4420	5960	3215	4590	4465.40	3.62	0	-6716	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1966	10.20	0.77	12	0.22	441.00	5880.00	7250	20240610	-37.93	3990	20241210	12.78	5170	-12.96	20250220	4365	3.09	20250102	7250	-37.93	20240610	3990	12.78	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
108	20250311	140833	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4520	-70	5	-1.53	392620025	88000	115.56	4500	4535	4420	5960	3215	4590	4461.59	3.62	0	-10683	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1975	10.25	0.77	12	0.20	441.00	5880.00	7250	20240610	-37.66	3990	20241210	13.28	5170	-12.57	20250220	4365	3.55	20250102	7250	-37.66	20240610	3990	13.28	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
109	20250311	130832	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4495	-95	5	-2.07	378751625	84919	111.51	4500	4525	4420	5960	3215	4590	4460.15	3.62	0	-12080	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1964	10.19	0.76	12	0.19	441.00	5880.00	7250	20240610	-38.00	3990	20241210	12.66	5170	-13.06	20250220	4365	2.98	20250102	7250	-38.00	20240610	3990	12.66	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
110	20250311	120830	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4500	-90	5	-1.96	366355735	82173	107.91	4500	4525	4420	5960	3215	4590	4458.35	3.62	0	-10548	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1966	10.20	0.77	12	0.19	441.00	5880.00	7250	20240610	-37.93	3990	20241210	12.78	5170	-12.96	20250220	4365	3.09	20250102	7250	-37.93	20240610	3990	12.78	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
111	20250311	110830	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4455	-135	5	-2.94	336188460	75425	99.05	4500	4525	4420	5960	3215	4590	4457.26	3.62	0	-11654	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1947	10.10	0.76	12	0.17	441.00	5880.00	7250	20240610	-38.55	3990	20241210	11.65	5170	-13.83	20250220	4365	2.06	20250102	7250	-38.55	20240610	3990	11.65	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
112	20250311	100832	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4450	-140	5	-3.05	227329720	50859	66.79	4500	4525	4450	5960	3215	4590	4469.80	3.62	0	-21550	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1944	10.09	0.76	12	0.12	441.00	5880.00	7250	20240610	-38.62	3990	20241210	11.53	5170	-13.93	20250220	4365	1.95	20250102	7250	-38.62	20240610	3990	11.53	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
113	20250311	090832	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4490	-100	5	-2.18	53215970	11841	15.55	4500	4525	4475	5960	3215	4590	4494.21	3.62	0	-6535	4733	4661	4623	4551	4513	4642	4532	44	1370	100	3300	5	1	43692624	1962	10.18	0.76	12	0.03	441.00	5880.00	7250	20240610	-38.07	3990	20241210	12.53	5170	-13.15	20250220	4365	2.86	20250102	7250	-38.07	20240610	3990	12.53	20241210	2.17	N	144960	100	43 억		1581737	N	N	0	N	00	N
114	20250310	160824	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4590	-60	5	-1.29	349076036	75632	114.55	4695	4695	4585	6040	3255	4650	4615.45	3.67	0	-22380	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2005	10.41	0.78	12	0.17	441.00	5880.00	7250	20240610	-36.69	3990	20241210	15.04	5170	-11.22	20250220	4365	5.15	20250102	7250	-36.69	20240610	3990	15.04	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
115	20250310	150830	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4595	-55	5	-1.18	335667306	72712	110.13	4695	4695	4585	6040	3255	4650	4616.39	3.67	0	-21180	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2008	10.42	0.78	12	0.17	441.00	5880.00	7250	20240610	-36.62	3990	20241210	15.16	5170	-11.12	20250220	4365	5.27	20250102	7250	-36.62	20240610	3990	15.16	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
116	20250310	140828	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-40	5	-0.86	232537505	50333	76.23	4695	4695	4585	6040	3255	4650	4619.98	3.67	0	-2122	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2014	10.45	0.78	12	0.12	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	5170	-10.83	20250220	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
117	20250310	130827	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4620	-30	5	-0.65	175698315	38020	57.59	4695	4695	4585	6040	3255	4650	4621.21	3.67	0	-4313	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2019	10.48	0.79	12	0.09	441.00	5880.00	7250	20240610	-36.28	3990	20241210	15.79	5170	-10.64	20250220	4365	5.84	20250102	7250	-36.28	20240610	3990	15.79	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
118	20250310	120825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	-35	5	-0.75	137192390	29683	44.96	4695	4695	4585	6040	3255	4650	4621.92	3.67	0	-2131	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2016	10.46	0.78	12	0.07	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	5170	-10.74	20250220	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
119	20250310	110825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	-20	5	-0.43	130533935	28241	42.77	4695	4695	4585	6040	3255	4650	4622.14	3.67	0	-1720	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2023	10.50	0.79	12	0.06	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	5170	-10.44	20250220	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
120	20250310	100825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4625	-25	5	-0.54	91836659	19865	30.09	4695	4695	4585	6040	3255	4650	4623.04	3.67	0	-1589	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2021	10.49	0.79	12	0.05	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	5170	-10.54	20250220	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
121	20250310	090827	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4615	-35	5	-0.75	36079235	7824	11.85	4695	4695	4585	6040	3255	4650	4611.35	3.67	0	360	4736	4692	4656	4612	4576	4715	4635	44	1390	100	3340	5	1	43692624	2016	10.46	0.78	12	0.02	441.00	5880.00	7250	20240610	-36.34	3990	20241210	15.66	5170	-10.74	20250220	4365	5.73	20250102	7250	-36.34	20240610	3990	15.66	20241210	2.15	N	144960	100	43 억		1604117	N	N	0	N	00	N
122	20250307	160823	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	-45	5	-0.96	306273640	65758	68.79	4625	4700	4620	6100	3290	4695	4657.62	3.65	0	10875	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2032	10.54	0.79	12	0.15	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	5170	-10.06	20250220	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
123	20250307	150827	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	-25	5	-0.53	288081615	61848	64.70	4625	4700	4620	6100	3290	4695	4657.90	3.65	0	10228	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2040	10.59	0.79	12	0.14	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	5170	-9.67	20250220	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
124	20250307	140825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	-55	5	-1.17	202405140	43423	45.43	4625	4700	4620	6100	3290	4695	4661.24	3.65	0	8656	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2027	10.52	0.79	12	0.10	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	5170	-10.25	20250220	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
125	20250307	130826	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	-25	5	-0.53	164176955	35212	36.84	4625	4700	4620	6100	3290	4695	4662.53	3.65	0	8167	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2040	10.59	0.79	12	0.08	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	5170	-9.67	20250220	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
126	20250307	120826	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	-30	5	-0.64	106389130	22814	23.87	4625	4700	4620	6100	3290	4695	4663.33	3.65	0	68	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2038	10.58	0.79	12	0.05	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	5170	-9.77	20250220	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
127	20250307	110825	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4680	-15	5	-0.32	65497370	14028	14.68	4625	4700	4620	6100	3290	4695	4669.05	3.65	0	-549	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2045	10.61	0.80	12	0.03	441.00	5880.00	7250	20240610	-35.45	3990	20241210	17.29	5170	-9.48	20250220	4365	7.22	20250102	7250	-35.45	20240610	3990	17.29	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
128	20250307	100822	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4680	-15	5	-0.32	43878095	9414	9.85	4625	4695	4620	6100	3290	4695	4660.94	3.65	0	-791	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2045	10.61	0.80	12	0.02	441.00	5880.00	7250	20240610	-35.45	3990	20241210	17.29	5170	-9.48	20250220	4365	7.22	20250102	7250	-35.45	20240610	3990	17.29	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
129	20250307	090828	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	-60	5	-1.28	5220115	1126	1.18	4625	4645	4620	6100	3290	4695	4635.98	3.65	0	-332	4868	4781	4703	4616	4538	4742	4577	44	1405	100	3380	5	1	43692624	2025	10.51	0.79	12	0.00	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	5170	-10.35	20250220	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	2.13	N	144960	100	43 억		1593242	N	N	0	N	00	N
130	20250306	160821	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4695	-20	5	-0.42	444537876	95486	110.39	4790	4790	4625	6120	3305	4715	4655.52	3.72	0	-33247	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2051	10.65	0.80	12	0.22	441.00	5880.00	7250	20240610	-35.24	3990	20241210	17.67	5170	-9.19	20250220	4365	7.56	20250102	7250	-35.24	20240610	3990	17.67	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
131	20250306	150819	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	-70	5	-1.48	414613806	89078	102.99	4790	4790	4625	6120	3305	4715	4654.50	3.72	0	-31084	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2030	10.53	0.79	12	0.20	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	5170	-10.15	20250220	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
132	20250306	140819	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	-75	5	-1.59	331714166	71253	82.38	4790	4790	4630	6120	3305	4715	4655.44	3.72	0	-20828	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2027	10.52	0.79	12	0.16	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	5170	-10.25	20250220	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
133	20250306	130820	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4645	-70	5	-1.48	307314161	65995	76.30	4790	4790	4635	6120	3305	4715	4656.63	3.72	0	-17581	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2030	10.53	0.79	12	0.15	441.00	5880.00	7250	20240610	-35.93	3990	20241210	16.42	5170	-10.15	20250220	4365	6.41	20250102	7250	-35.93	20240610	3990	16.42	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
134	20250306	120819	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4655	-60	5	-1.27	202613251	43442	50.22	4790	4790	4640	6120	3305	4715	4663.99	3.72	0	-10218	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2034	10.56	0.79	12	0.10	441.00	5880.00	7250	20240610	-35.79	3990	20241210	16.67	5170	-9.96	20250220	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
135	20250306	110816	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4665	-50	5	-1.06	191862261	41131	47.55	4790	4790	4640	6120	3305	4715	4664.66	3.72	0	-9630	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2038	10.58	0.79	12	0.09	441.00	5880.00	7250	20240610	-35.66	3990	20241210	16.92	5170	-9.77	20250220	4365	6.87	20250102	7250	-35.66	20240610	3990	16.92	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
136	20250306	100818	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4670	-45	5	-0.95	147759345	31645	36.59	4790	4790	4640	6120	3305	4715	4669.28	3.72	0	-6628	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2040	10.59	0.79	12	0.07	441.00	5880.00	7250	20240610	-35.59	3990	20241210	17.04	5170	-9.67	20250220	4365	6.99	20250102	7250	-35.59	20240610	3990	17.04	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
137	20250306	090822	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4700	-15	5	-0.32	13550170	2865	3.31	4790	4790	4700	6120	3305	4715	4729.55	3.72	0	-1511	4841	4777	4691	4627	4541	4810	4660	44	1405	100	3390	5	1	43692624	2054	10.66	0.80	12	0.01	441.00	5880.00	7250	20240610	-35.17	3990	20241210	17.79	5170	-9.09	20250220	4365	7.67	20250102	7250	-35.17	20240610	3990	17.79	20241210	2.09	N	144960	100	43 억		1626219	N	N	0	N	00	N
138	20250305	160810	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4715	115	2	2.50	401891316	86011	85.27	4610	4755	4605	5980	3220	4600	4672.56	3.70	0	10369	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2060	10.69	0.80	12	0.20	441.00	5880.00	7250	20240610	-34.97	3990	20241210	18.17	5170	-8.80	20250220	4365	8.02	20250102	7250	-34.97	20240610	3990	18.17	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
139	20250305	150814	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4735	135	2	2.93	390387206	83572	82.85	4610	4755	4605	5980	3220	4600	4671.27	3.70	0	11170	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2069	10.74	0.81	12	0.19	441.00	5880.00	7250	20240610	-34.69	3990	20241210	18.67	5170	-8.41	20250220	4365	8.48	20250102	7250	-34.69	20240610	3990	18.67	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
140	20250305	140812	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4690	90	2	1.96	266694925	57342	56.85	4610	4725	4605	5980	3220	4600	4650.95	3.70	0	9020	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2049	10.63	0.80	12	0.13	441.00	5880.00	7250	20240610	-35.31	3990	20241210	17.54	5170	-9.28	20250220	4365	7.45	20250102	7250	-35.31	20240610	3990	17.54	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
141	20250305	130809	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4685	85	2	1.85	230001075	49516	49.09	4610	4725	4605	5980	3220	4600	4644.98	3.70	0	9361	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2047	10.62	0.80	12	0.11	441.00	5880.00	7250	20240610	-35.38	3990	20241210	17.42	5170	-9.38	20250220	4365	7.33	20250102	7250	-35.38	20240610	3990	17.42	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
142	20250305	120812	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4650	50	2	1.09	186248965	40115	39.77	4610	4725	4605	5980	3220	4600	4642.88	3.70	0	5062	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2032	10.54	0.79	12	0.09	441.00	5880.00	7250	20240610	-35.86	3990	20241210	16.54	5170	-10.06	20250220	4365	6.53	20250102	7250	-35.86	20240610	3990	16.54	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
143	20250305	110807	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4625	25	2	0.54	138047230	29693	29.44	4610	4725	4610	5980	3220	4600	4649.15	3.70	0	1727	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2021	10.49	0.79	12	0.07	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	5170	-10.54	20250220	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
144	20250305	100812	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4640	40	2	0.87	96989100	20844	20.66	4610	4725	4610	5980	3220	4600	4653.09	3.70	0	-2327	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2027	10.52	0.79	12	0.05	441.00	5880.00	7250	20240610	-36.00	3990	20241210	16.29	5170	-10.25	20250220	4365	6.30	20250102	7250	-36.00	20240610	3990	16.29	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
145	20250305	090809	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4675	75	2	1.63	29227975	6242	6.19	4610	4720	4610	5980	3220	4600	4682.47	3.70	0	-1462	4800	4700	4640	4540	4480	4670	4510	44	1380	100	3310	5	1	43692624	2043	10.60	0.80	12	0.01	441.00	5880.00	7250	20240610	-35.52	3990	20241210	17.17	5170	-9.57	20250220	4365	7.10	20250102	7250	-35.52	20240610	3990	17.17	20241210	1.98	N	144960	100	43 억		1616053	N	N	0	N	00	N
146	20250304	160802	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4600	-150	5	-3.16	465613750	100668	69.99	4740	4740	4580	6170	3325	4750	4625.24	3.74	0	-18131	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2010	10.43	0.78	12	0.23	441.00	5880.00	7250	20240610	-36.55	3990	20241210	15.29	5170	-11.03	20250220	4365	5.38	20250102	7250	-36.55	20240610	3990	15.29	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
147	20250304	150758	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-140	5	-2.95	459486325	99337	69.07	4740	4740	4580	6170	3325	4750	4625.53	3.74	0	-17919	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2014	10.45	0.78	12	0.23	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	5170	-10.83	20250220	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
148	20250304	140802	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-140	5	-2.95	436037700	94254	65.53	4740	4740	4580	6170	3325	4750	4626.20	3.74	0	-14728	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2014	10.45	0.78	12	0.22	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	5170	-10.83	20250220	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
149	20250304	130800	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4610	-140	5	-2.95	413969480	89465	62.20	4740	4740	4580	6170	3325	4750	4627.17	3.74	0	-14758	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2014	10.45	0.78	12	0.20	441.00	5880.00	7250	20240610	-36.41	3990	20241210	15.54	5170	-10.83	20250220	4365	5.61	20250102	7250	-36.41	20240610	3990	15.54	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
150	20250304	120758	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4625	-125	5	-2.63	398514675	86112	59.87	4740	4740	4580	6170	3325	4750	4627.86	3.74	0	-14036	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2021	10.49	0.79	12	0.20	441.00	5880.00	7250	20240610	-36.21	3990	20241210	15.91	5170	-10.54	20250220	4365	5.96	20250102	7250	-36.21	20240610	3990	15.91	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
151	20250304	110801	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4635	-115	5	-2.42	376379195	81323	56.54	4740	4740	4580	6170	3325	4750	4628.20	3.74	0	-14301	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2025	10.51	0.79	12	0.19	441.00	5880.00	7250	20240610	-36.07	3990	20241210	16.17	5170	-10.35	20250220	4365	6.19	20250102	7250	-36.07	20240610	3990	16.17	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
152	20250304	100756	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4630	-120	5	-2.53	202181285	43516	30.26	4740	4740	4600	6170	3325	4750	4646.14	3.74	0	-8689	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2023	10.50	0.79	12	0.10	441.00	5880.00	7250	20240610	-36.14	3990	20241210	16.04	5170	-10.44	20250220	4365	6.07	20250102	7250	-36.14	20240610	3990	16.04	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N
153	20250304	090754	55	60.00	KOSDAQ		기계·장비	N	N	N	Y	60	N	4655	-95	5	-2.00	45968920	9852	6.85	4740	4740	4600	6170	3325	4750	4665.95	3.74	0	-5188	4913	4831	4768	4686	4623	4800	4655	44	1420	100	3420	5	1	43692624	2034	10.56	0.79	12	0.02	441.00	5880.00	7250	20240610	-35.79	3990	20241210	16.67	5170	-9.96	20250220	4365	6.64	20250102	7250	-35.79	20240610	3990	16.67	20241210	1.96	N	144960	100	43 억		1634242	N	N	0	N	00	N