KissMeData/264660/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	20250328	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13150	-370	5	-2.74	1065135345	80876	131.21	13370	13570	13060	17570	9470	13520	13169.99	2.26	-4298	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1266	18.39	1.03	12	0.84	715.00	12771.00	20450	20250219	-35.70	8173	20241209	60.90	20450	-35.70	20250219	9210	42.78	20250102	20450	-35.70	20250219	8250	59.39	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
3	20250328	151112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13190	-330	5	-2.44	1024747825	77807	126.23	13370	13570	13060	17570	9470	13520	13170.38	2.26	-5064	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1270	18.45	1.03	12	0.81	715.00	12771.00	20450	20250219	-35.50	8173	20241209	61.39	20450	-35.50	20250219	9210	43.21	20250102	20450	-35.50	20250219	8250	59.88	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
4	20250328	141115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	-410	5	-3.03	912386655	69253	112.35	13370	13570	13060	17570	9470	13520	13174.69	2.26	-8064	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1262	18.34	1.03	12	0.72	715.00	12771.00	20450	20250219	-35.89	8173	20241209	60.41	20450	-35.89	20250219	9210	42.35	20250102	20450	-35.89	20250219	8250	58.91	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
5	20250328	131110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13130	-390	5	-2.88	797530575	60481	98.12	13370	13570	13060	17570	9470	13520	13186.46	2.26	-9203	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1264	18.36	1.03	12	0.63	715.00	12771.00	20450	20250219	-35.79	8173	20241209	60.65	20450	-35.79	20250219	9210	42.56	20250102	20450	-35.79	20250219	8250	59.15	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
6	20250328	121111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13160	-360	5	-2.66	711677135	53925	87.49	13370	13570	13080	17570	9470	13520	13197.54	2.26	-8965	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1267	18.41	1.03	12	0.56	715.00	12771.00	20450	20250219	-35.65	8173	20241209	61.02	20450	-35.65	20250219	9210	42.89	20250102	20450	-35.65	20250219	8250	59.52	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
7	20250328	111106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13120	-400	5	-2.96	564554845	42701	69.28	13370	13570	13090	17570	9470	13520	13221.12	2.26	-8177	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1263	18.35	1.03	12	0.44	715.00	12771.00	20450	20250219	-35.84	8173	20241209	60.53	20450	-35.84	20250219	9210	42.45	20250102	20450	-35.84	20250219	8250	59.03	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
8	20250328	101115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	-340	5	-2.51	479239365	36239	58.79	13370	13570	13090	17570	9470	13520	13224.41	2.26	-7829	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1269	18.43	1.03	12	0.38	715.00	12771.00	20450	20250219	-35.55	8173	20241209	61.26	20450	-35.55	20250219	9210	43.11	20250102	20450	-35.55	20250219	8250	59.76	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
9	20250328	091122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13290	-230	5	-1.70	197857130	14907	24.18	13370	13570	13200	17570	9470	13520	13272.77	2.26	-6438	14000	13760	13460	13220	12920	13880	13340	48	4050	500	8650	10	1	9627896	1280	18.59	1.04	12	0.15	715.00	12771.00	20450	20250219	-35.01	8173	20241209	62.61	20450	-35.01	20250219	9210	44.30	20250102	20450	-35.01	20250219	8250	61.09	20241209	5.25	N	264660	500	48 억	218051	N	N	0	N	N
10	20250327	162427	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13520	-20	5	-0.15	825333875	61363	107.19	13310	13700	13160	17600	9480	13540	13448.76	2.22	2867	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1302	9.64	1.10	12	0.64	1403.00	12288.00	20450	20250219	-33.89	8173	20241209	65.42	20450	-33.89	20250219	9210	46.80	20250102	20450	-33.89	20250219	8250	63.88	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
11	20250327	151111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13490	-50	5	-0.37	774896860	57629	100.67	13310	13700	13160	17600	9480	13540	13446.30	2.22	1909	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1299	9.62	1.10	12	0.60	1403.00	12288.00	20450	20250219	-34.03	8173	20241209	65.06	20450	-34.03	20250219	9210	46.47	20250102	20450	-34.03	20250219	8250	63.52	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
12	20250327	141112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	-30	5	-0.22	684417080	50923	88.95	13310	13700	13160	17600	9480	13540	13440.23	2.22	2331	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1301	9.63	1.10	12	0.53	1403.00	12288.00	20450	20250219	-33.94	8173	20241209	65.30	20450	-33.94	20250219	9210	46.69	20250102	20450	-33.94	20250219	8250	63.76	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
13	20250327	131106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13580	40	2	0.30	628215860	46771	81.70	13310	13700	13160	17600	9480	13540	13431.74	2.22	2862	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1307	9.68	1.11	12	0.49	1403.00	12288.00	20450	20250219	-33.59	8173	20241209	66.16	20450	-33.59	20250219	9210	47.45	20250102	20450	-33.59	20250219	8250	64.61	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
14	20250327	121117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13500	-40	5	-0.30	586065070	43653	76.25	13310	13700	13160	17600	9480	13540	13425.54	2.22	2387	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1300	9.62	1.10	12	0.45	1403.00	12288.00	20450	20250219	-33.99	8173	20241209	65.18	20450	-33.99	20250219	9210	46.58	20250102	20450	-33.99	20250219	8250	63.64	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
15	20250327	111111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-190	5	-1.40	551966940	41125	71.84	13310	13700	13160	17600	9480	13540	13421.69	2.22	2410	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1285	9.52	1.09	12	0.43	1403.00	12288.00	20450	20250219	-34.72	8173	20241209	63.34	20450	-34.72	20250219	9210	44.95	20250102	20450	-34.72	20250219	8250	61.82	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
16	20250327	101107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	10	2	0.07	423036090	31542	55.10	13310	13700	13160	17600	9480	13540	13411.83	2.22	3888	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1305	9.66	1.10	12	0.33	1403.00	12288.00	20450	20250219	-33.74	8173	20241209	65.79	20450	-33.74	20250219	9210	47.12	20250102	20450	-33.74	20250219	8250	64.24	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
17	20250327	091111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	-150	5	-1.11	136361420	10295	17.98	13310	13390	13160	17600	9480	13540	13245.40	2.22	-134	13853	13696	13453	13296	13053	13775	13375	48	4060	500	8660	10	1	9627896	1289	9.54	1.09	12	0.11	1403.00	12288.00	20450	20250219	-34.52	8173	20241209	63.83	20450	-34.52	20250219	9210	45.39	20250102	20450	-34.52	20250219	8250	62.30	20241209	5.41	N	264660	500	48 억	214173	N	N	0	N	N
18	20250326	161058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	200	2	1.50	761867455	56573	47.95	13300	13610	13210	17340	9340	13340	13466.85	2.11	11301	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1304	9.65	1.10	12	0.59	1403.00	12288.00	20450	20250219	-33.79	8173	20241209	65.67	20450	-33.79	20250219	9210	47.01	20250102	20450	-33.79	20250219	8250	64.12	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
19	20250326	151100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13490	150	2	1.12	722207085	53642	45.46	13300	13610	13210	17340	9340	13340	13463.46	2.11	9869	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1299	9.62	1.10	12	0.56	1403.00	12288.00	20450	20250219	-34.03	8173	20241209	65.06	20450	-34.03	20250219	9210	46.47	20250102	20450	-34.03	20250219	8250	63.52	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
20	20250326	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13480	140	2	1.05	669407065	49731	42.15	13300	13610	13210	17340	9340	13340	13460.56	2.11	8749	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1298	9.61	1.10	12	0.52	1403.00	12288.00	20450	20250219	-34.08	8173	20241209	64.93	20450	-34.08	20250219	9210	46.36	20250102	20450	-34.08	20250219	8250	63.39	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
21	20250326	131102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	220	2	1.65	602821365	44813	37.98	13300	13610	13210	17340	9340	13340	13451.93	2.11	8346	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1306	9.67	1.10	12	0.47	1403.00	12288.00	20450	20250219	-33.69	8173	20241209	65.91	20450	-33.69	20250219	9210	47.23	20250102	20450	-33.69	20250219	8250	64.36	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
22	20250326	121107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13530	190	2	1.42	536633885	39937	33.85	13300	13580	13210	17340	9340	13340	13437.01	2.11	6945	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1303	9.64	1.10	12	0.41	1403.00	12288.00	20450	20250219	-33.84	8173	20241209	65.55	20450	-33.84	20250219	9210	46.91	20250102	20450	-33.84	20250219	8250	64.00	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
23	20250326	111103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13540	200	2	1.50	479714165	35729	30.28	13300	13580	13210	17340	9340	13340	13426.46	2.11	5845	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1304	9.65	1.10	12	0.37	1403.00	12288.00	20450	20250219	-33.79	8173	20241209	65.67	20450	-33.79	20250219	9210	47.01	20250102	20450	-33.79	20250219	8250	64.12	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
24	20250326	101102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13450	110	2	0.82	350423450	26168	22.18	13300	13540	13210	17340	9340	13340	13391.30	2.11	2106	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1295	9.59	1.09	12	0.27	1403.00	12288.00	20450	20250219	-34.23	8173	20241209	64.57	20450	-34.23	20250219	9210	46.04	20250102	20450	-34.23	20250219	8250	63.03	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
25	20250326	091103	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	60	2	0.45	107039080	7983	6.77	13300	13540	13300	17340	9340	13340	13408.38	2.11	2417	14333	13836	13533	13036	12733	13685	12885	48	4000	500	8530	10	1	9627896	1290	9.55	1.09	12	0.08	1403.00	12288.00	20450	20250219	-34.47	8173	20241209	63.95	20450	-34.47	20250219	9210	45.49	20250102	20450	-34.47	20250219	8250	62.42	20241209	5.46	N	264660	500	48 억	203026	N	N	0	N	N
26	20250325	161054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	-420	5	-3.05	1579170205	117359	193.65	13800	14030	13230	17880	9640	13760	13456.42	2.04	5433	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1284	9.51	1.09	12	1.22	1403.00	12288.00	20450	20250219	-34.77	8173	20241209	63.22	20450	-34.77	20250219	9210	44.84	20250102	20450	-34.77	20250219	8250	61.70	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
27	20250325	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-410	5	-2.98	1533093485	113908	187.95	13800	14030	13230	17880	9640	13760	13459.05	2.04	5208	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1285	9.52	1.09	12	1.18	1403.00	12288.00	20450	20250219	-34.72	8173	20241209	63.34	20450	-34.72	20250219	9210	44.95	20250102	20450	-34.72	20250219	8250	61.82	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
28	20250325	141053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13340	-420	5	-3.05	1427321255	106002	174.91	13800	14030	13230	17880	9640	13760	13465.04	2.04	2446	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1284	9.51	1.09	12	1.10	1403.00	12288.00	20450	20250219	-34.77	8173	20241209	63.22	20450	-34.77	20250219	9210	44.84	20250102	20450	-34.77	20250219	8250	61.70	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
29	20250325	131145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13410	-350	5	-2.54	1277324505	94747	156.34	13800	14030	13230	17880	9640	13760	13481.42	2.04	398	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1291	9.56	1.09	12	0.98	1403.00	12288.00	20450	20250219	-34.43	8173	20241209	64.08	20450	-34.43	20250219	9210	45.60	20250102	20450	-34.43	20250219	8250	62.55	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
30	20250325	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13350	-410	5	-2.98	1217382645	90276	148.96	13800	14030	13230	17880	9640	13760	13485.12	2.04	-1802	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1285	9.52	1.09	12	0.94	1403.00	12288.00	20450	20250219	-34.72	8173	20241209	63.34	20450	-34.72	20250219	9210	44.95	20250102	20450	-34.72	20250219	8250	61.82	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
31	20250325	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13390	-370	5	-2.69	869688915	64170	105.88	13800	14030	13310	17880	9640	13760	13552.89	2.04	-12099	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1289	9.54	1.09	12	0.67	1403.00	12288.00	20450	20250219	-34.52	8173	20241209	63.83	20450	-34.52	20250219	9210	45.39	20250102	20450	-34.52	20250219	8250	62.30	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
32	20250325	101105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13560	-200	5	-1.45	626737255	46112	76.09	13800	14030	13420	17880	9640	13760	13591.63	2.04	-11550	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1306	9.67	1.10	12	0.48	1403.00	12288.00	20450	20250219	-33.69	8173	20241209	65.91	20450	-33.69	20250219	9210	47.23	20250102	20450	-33.69	20250219	8250	64.36	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
33	20250325	091104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13720	-40	5	-0.29	102606530	7430	12.26	13800	14030	13720	17880	9640	13760	13809.76	2.04	-3581	14320	14040	13800	13520	13280	13920	13400	48	4120	500	8800	10	1	9627896	1321	9.78	1.12	12	0.08	1403.00	12288.00	20450	20250219	-32.91	8173	20241209	67.87	20450	-32.91	20250219	9210	48.97	20250102	20450	-32.91	20250219	8250	66.30	20241209	5.50	N	264660	500	48 억	196211	N	N	0	N	N
34	20250324	161051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13760	-150	5	-1.08	820748980	59443	64.12	13910	14080	13560	18080	9740	13910	13807.24	1.89	6492	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1325	9.81	1.12	12	0.62	1403.00	12288.00	20450	20250219	-32.71	8173	20241209	68.36	20450	-32.71	20250219	9210	49.40	20250102	20450	-32.71	20250219	8250	66.79	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
35	20250324	151059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13780	-130	5	-0.93	765637880	55435	59.80	13910	14080	13560	18080	9740	13910	13811.31	1.89	6418	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1327	9.82	1.12	12	0.58	1403.00	12288.00	20450	20250219	-32.62	8173	20241209	68.60	20450	-32.62	20250219	9210	49.62	20250102	20450	-32.62	20250219	8250	67.03	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
36	20250324	141100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13790	-120	5	-0.86	633089070	45827	49.43	13910	14080	13560	18080	9740	13910	13814.60	1.89	4106	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1328	9.83	1.12	12	0.48	1403.00	12288.00	20450	20250219	-32.57	8173	20241209	68.73	20450	-32.57	20250219	9210	49.73	20250102	20450	-32.57	20250219	8250	67.15	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
37	20250324	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13810	-100	5	-0.72	592590340	42891	46.27	13910	14080	13560	18080	9740	13910	13816.02	1.89	3767	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1330	9.84	1.12	12	0.45	1403.00	12288.00	20450	20250219	-32.47	8173	20241209	68.97	20450	-32.47	20250219	9210	49.95	20250102	20450	-32.47	20250219	8250	67.39	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
38	20250324	121058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	-160	5	-1.15	557475160	40346	43.52	13910	14080	13560	18080	9740	13910	13817.18	1.89	3139	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1324	9.80	1.12	12	0.42	1403.00	12288.00	20450	20250219	-32.76	8173	20241209	68.24	20450	-32.76	20250219	9210	49.29	20250102	20450	-32.76	20250219	8250	66.67	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
39	20250324	111058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13970	60	2	0.43	449789040	32532	35.09	13910	14080	13560	18080	9740	13910	13825.85	1.89	3309	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1345	9.96	1.14	12	0.34	1403.00	12288.00	20450	20250219	-31.69	8173	20241209	70.93	20450	-31.69	20250219	9210	51.68	20250102	20450	-31.69	20250219	8250	69.33	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
40	20250324	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	-10	5	-0.07	377132730	27288	29.43	13910	14080	13560	18080	9740	13910	13820.20	1.89	2768	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1338	9.91	1.13	12	0.28	1403.00	12288.00	20450	20250219	-32.03	8173	20241209	70.07	20450	-32.03	20250219	9210	50.92	20250102	20450	-32.03	20250219	8250	68.48	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
41	20250324	091056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	-160	5	-1.15	184572180	13429	14.49	13910	14080	13560	18080	9740	13910	13743.32	1.89	-2554	14530	14220	13950	13640	13370	14375	13795	48	4170	500	8900	10	1	9627896	1324	9.80	1.12	12	0.14	1403.00	12288.00	20450	20250219	-32.76	8173	20241209	68.24	20450	-32.76	20250219	9210	49.29	20250102	20450	-32.76	20250219	8250	66.67	20241209	5.50	N	264660	500	48 억	181934	N	N	0	N	N
42	20250321	161111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13910	0	3	0.00	1265470740	90635	91.34	13810	14260	13680	18080	9740	13910	13962.60	1.65	11999	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1339	9.91	1.13	12	0.94	1403.00	12288.00	20450	20250219	-31.98	8173	20241209	70.19	20450	-31.98	20250219	9210	51.03	20250102	20450	-31.98	20250219	8250	68.61	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
43	20250321	151057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13960	50	2	0.36	1215923200	87072	87.75	13810	14260	13680	18080	9740	13910	13964.79	1.65	12173	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1344	9.95	1.14	12	0.90	1403.00	12288.00	20450	20250219	-31.74	8173	20241209	70.81	20450	-31.74	20250219	9210	51.57	20250102	20450	-31.74	20250219	8250	69.21	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
44	20250321	141057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	110	2	0.79	1097079900	78564	79.18	13810	14260	13680	18080	9740	13910	13964.39	1.65	10039	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1350	9.99	1.14	12	0.82	1403.00	12288.00	20450	20250219	-31.44	8173	20241209	71.54	20450	-31.44	20250219	9210	52.23	20250102	20450	-31.44	20250219	8250	69.94	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
45	20250321	131059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	180	2	1.29	986281930	70695	71.25	13810	14260	13680	18080	9740	13910	13951.43	1.65	12254	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1357	10.04	1.15	12	0.73	1403.00	12288.00	20450	20250219	-31.10	8173	20241209	72.40	20450	-31.10	20250219	9210	52.99	20250102	20450	-31.10	20250219	8250	70.79	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
46	20250321	121059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	230	2	1.65	811240210	58338	58.79	13810	14200	13680	18080	9740	13910	13905.84	1.65	13350	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1361	10.08	1.15	12	0.61	1403.00	12288.00	20450	20250219	-30.86	8173	20241209	73.01	20450	-30.86	20250219	9210	53.53	20250102	20450	-30.86	20250219	8250	71.39	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
47	20250321	111058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14030	120	2	0.86	624968090	45135	45.49	13810	14050	13680	18080	9740	13910	13846.15	1.65	11525	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1351	10.00	1.14	12	0.47	1403.00	12288.00	20450	20250219	-31.39	8173	20241209	71.66	20450	-31.39	20250219	9210	52.33	20250102	20450	-31.39	20250219	8250	70.06	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
48	20250321	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	20	2	0.14	548415190	39652	39.96	13810	14050	13680	18080	9740	13910	13830.02	1.65	9495	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1341	9.93	1.13	12	0.41	1403.00	12288.00	20450	20250219	-31.88	8173	20241209	70.44	20450	-31.88	20250219	9210	51.25	20250102	20450	-31.88	20250219	8250	68.85	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
49	20250321	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13930	20	2	0.14	159205200	11521	11.61	13810	13990	13780	18080	9740	13910	13815.89	1.65	6759	14503	14206	14043	13746	13583	14125	13665	48	4170	500	8900	10	1	9627896	1341	9.93	1.13	12	0.12	1403.00	12288.00	20450	20250219	-31.88	8173	20241209	70.44	20450	-31.88	20250219	9210	51.25	20250102	20450	-31.88	20250219	8250	68.85	20241209	5.48	N	264660	500	48 억	159211	N	N	0	N	N
50	20250320	161711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13910	-110	5	-0.78	1385811540	98507	87.36	14060	14340	13880	18220	9820	14020	14069.24	1.49	16246	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1339	9.91	1.13	12	1.02	1403.00	12288.00	20450	20250219	-31.98	8173	20241209	70.19	20450	-31.98	20250219	9210	51.03	20250102	20450	-31.98	20250219	8250	68.61	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
51	20250320	151055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13960	-60	5	-0.43	1256891510	89273	79.17	14060	14340	13880	18220	9820	14020	14079.26	1.49	13941	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1344	9.95	1.14	12	0.93	1403.00	12288.00	20450	20250219	-31.74	8173	20241209	70.81	20450	-31.74	20250219	9210	51.57	20250102	20450	-31.74	20250219	8250	69.21	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
52	20250320	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14090	70	2	0.50	995660340	70619	62.63	14060	14340	13880	18220	9820	14020	14099.16	1.49	6753	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1357	10.04	1.15	12	0.73	1403.00	12288.00	20450	20250219	-31.10	8173	20241209	72.40	20450	-31.10	20250219	9210	52.99	20250102	20450	-31.10	20250219	8250	70.79	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
53	20250320	131058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14190	170	2	1.21	864697260	61351	54.41	14060	14340	13880	18220	9820	14020	14094.39	1.49	5400	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1366	10.11	1.15	12	0.64	1403.00	12288.00	20450	20250219	-30.61	8173	20241209	73.62	20450	-30.61	20250219	9210	54.07	20250102	20450	-30.61	20250219	8250	72.00	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
54	20250320	121055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14080	60	2	0.43	612450430	43627	38.69	14060	14180	13880	18220	9820	14020	14038.38	1.49	5905	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1356	10.04	1.15	12	0.45	1403.00	12288.00	20450	20250219	-31.15	8173	20241209	72.27	20450	-31.15	20250219	9210	52.88	20250102	20450	-31.15	20250219	8250	70.67	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
55	20250320	111056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14010	-10	5	-0.07	508636870	36278	32.17	14060	14180	13880	18220	9820	14020	14020.53	1.49	4047	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1349	9.99	1.14	12	0.38	1403.00	12288.00	20450	20250219	-31.49	8173	20241209	71.42	20450	-31.49	20250219	9210	52.12	20250102	20450	-31.49	20250219	8250	69.82	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
56	20250320	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14060	40	2	0.29	365478890	26076	23.13	14060	14180	13880	18220	9820	14020	14015.90	1.49	4377	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1354	10.02	1.14	12	0.27	1403.00	12288.00	20450	20250219	-31.25	8173	20241209	72.03	20450	-31.25	20250219	9210	52.66	20250102	20450	-31.25	20250219	8250	70.42	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
57	20250320	091059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	120	2	0.86	147481320	10513	9.32	14060	14180	13960	18220	9820	14020	14028.55	1.49	4168	14760	14390	14100	13730	13440	14245	13585	48	4200	500	8970	10	1	9627896	1361	10.08	1.15	12	0.11	1403.00	12288.00	20450	20250219	-30.86	8173	20241209	73.01	20450	-30.86	20250219	9210	53.53	20250102	20450	-30.86	20250219	8250	71.39	20241209	5.52	N	264660	500	48 억	143098	N	N	0	N	N
58	20250319	161050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14020	-310	5	-2.16	1554831460	111383	98.84	14200	14470	13810	18620	10040	14330	13959.31	1.43	2543	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1350	9.99	1.14	12	1.16	1403.00	12288.00	20450	20250219	-31.44	8173	20241209	71.54	20450	-31.44	20250219	9210	52.23	20250102	20450	-31.44	20250219	8250	69.94	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
59	20250319	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14010	-320	5	-2.23	1504274830	107772	95.63	14200	14470	13810	18620	10040	14330	13957.93	1.43	1995	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1349	9.99	1.14	12	1.12	1403.00	12288.00	20450	20250219	-31.49	8173	20241209	71.42	20450	-31.49	20250219	9210	52.12	20250102	20450	-31.49	20250219	8250	69.82	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
60	20250319	141055	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13910	-420	5	-2.93	1341622570	96135	85.31	14200	14470	13810	18620	10040	14330	13955.60	1.43	-3029	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1339	9.91	1.13	12	1.00	1403.00	12288.00	20450	20250219	-31.98	8173	20241209	70.19	20450	-31.98	20250219	9210	51.03	20250102	20450	-31.98	20250219	8250	68.61	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
61	20250319	131053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13890	-440	5	-3.07	1222066090	87550	77.69	14200	14470	13810	18620	10040	14330	13958.48	1.43	67	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1337	9.90	1.13	12	0.91	1403.00	12288.00	20450	20250219	-32.08	8173	20241209	69.95	20450	-32.08	20250219	9210	50.81	20250102	20450	-32.08	20250219	8250	68.36	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
62	20250319	121053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13860	-470	5	-3.28	1110100660	79492	70.54	14200	14470	13810	18620	10040	14330	13964.92	1.43	1710	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1334	9.88	1.13	12	0.83	1403.00	12288.00	20450	20250219	-32.22	8173	20241209	69.58	20450	-32.22	20250219	9210	50.49	20250102	20450	-32.22	20250219	8250	68.00	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
63	20250319	111052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13880	-450	5	-3.14	1005255530	71928	63.83	14200	14470	13810	18620	10040	14330	13975.84	1.43	77	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1336	9.89	1.13	12	0.75	1403.00	12288.00	20450	20250219	-32.13	8173	20241209	69.83	20450	-32.13	20250219	9210	50.71	20250102	20450	-32.13	20250219	8250	68.24	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
64	20250319	101053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13940	-390	5	-2.72	757593360	54080	47.99	14200	14470	13840	18620	10040	14330	14008.74	1.43	-716	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1342	9.94	1.13	12	0.56	1403.00	12288.00	20450	20250219	-31.83	8173	20241209	70.56	20450	-31.83	20250219	9210	51.36	20250102	20450	-31.83	20250219	8250	68.97	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
65	20250319	091058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14110	-220	5	-1.54	162527800	11455	10.16	14200	14470	14070	18620	10040	14330	14188.33	1.43	-1226	14983	14656	14443	14116	13903	14550	14010	48	4290	500	9170	10	1	9627896	1358	10.06	1.15	12	0.12	1403.00	12288.00	20450	20250219	-31.00	8173	20241209	72.64	20450	-31.00	20250219	9210	53.20	20250102	20450	-31.00	20250219	8250	71.03	20241209	5.54	N	264660	500	48 억	137853	N	N	28	N	N
66	20250318	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14330	-290	5	-1.98	1611638320	112062	45.02	14700	14770	14230	19000	10240	14620	14381.81	1.28	14173	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1380	10.21	1.17	12	1.16	1403.00	12288.00	20450	20250219	-29.93	8173	20241209	75.33	20450	-29.93	20250219	9210	55.59	20250102	20450	-29.93	20250219	8250	73.70	20241209	5.52	N	264660	500	48 억	123680	N	N	28	N	N
67	20250318	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14330	-290	5	-1.98	1549271220	107707	43.27	14700	14770	14230	19000	10240	14620	14384.13	1.28	12886	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1380	10.21	1.17	12	1.12	1403.00	12288.00	20450	20250219	-29.93	8173	20241209	75.33	20450	-29.93	20250219	9210	55.59	20250102	20450	-29.93	20250219	8250	73.70	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
68	20250318	141050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14310	-310	5	-2.12	1418322020	98543	39.59	14700	14770	14230	19000	10240	14620	14392.93	1.28	8462	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1378	10.20	1.16	12	1.02	1403.00	12288.00	20450	20250219	-30.02	8173	20241209	75.09	20450	-30.02	20250219	9210	55.37	20250102	20450	-30.02	20250219	8250	73.45	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
69	20250318	131048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14320	-300	5	-2.05	1265199630	87831	35.29	14700	14770	14230	19000	10240	14620	14404.93	1.28	5683	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1379	10.21	1.17	12	0.91	1403.00	12288.00	20450	20250219	-29.98	8173	20241209	75.21	20450	-29.98	20250219	9210	55.48	20250102	20450	-29.98	20250219	8250	73.58	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
70	20250318	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14320	-300	5	-2.05	1173568080	81436	32.72	14700	14770	14230	19000	10240	14620	14410.92	1.28	3793	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1379	10.21	1.17	12	0.85	1403.00	12288.00	20450	20250219	-29.98	8173	20241209	75.21	20450	-29.98	20250219	9210	55.48	20250102	20450	-29.98	20250219	8250	73.58	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
71	20250318	111049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14300	-320	5	-2.19	1067096560	74000	29.73	14700	14770	14230	19000	10240	14620	14420.22	1.28	3123	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1377	10.19	1.16	12	0.77	1403.00	12288.00	20450	20250219	-30.07	8173	20241209	74.97	20450	-30.07	20250219	9210	55.27	20250102	20450	-30.07	20250219	8250	73.33	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
72	20250318	101051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14400	-220	5	-1.50	765765310	52923	21.26	14700	14770	14290	19000	10240	14620	14469.42	1.28	1987	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1386	10.26	1.17	12	0.55	1403.00	12288.00	20450	20250219	-29.58	8173	20241209	76.19	20450	-29.58	20250219	9210	56.35	20250102	20450	-29.58	20250219	8250	74.55	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
73	20250318	091054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	-120	5	-0.82	279279210	19137	7.69	14700	14770	14450	19000	10240	14620	14593.68	1.28	-5711	15473	15046	14823	14396	14173	14935	14285	48	4380	500	9350	10	1	9627896	1396	10.33	1.18	12	0.20	1403.00	12288.00	20450	20250219	-29.10	8173	20241209	77.41	20450	-29.10	20250219	9210	57.44	20250102	20450	-29.10	20250219	8250	75.76	20241209	5.52	N	264660	500	48 억	123680	N	N	0	N	N
74	20250317	161046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14620	110	2	0.76	3690440605	248036	270.77	14710	15250	14600	18860	10160	14510	14878.88	1.24	4683	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1408	10.42	1.19	12	2.58	1403.00	12288.00	20450	20250219	-28.51	8173	20241209	78.88	20450	-28.51	20250219	9210	58.74	20250102	20450	-28.51	20250219	8250	77.21	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
75	20250317	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14660	150	2	1.03	3601303835	241939	264.11	14710	15250	14605	18860	10160	14510	14885.17	1.24	5036	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1411	10.45	1.19	12	2.51	1403.00	12288.00	20450	20250219	-28.31	8173	20241209	79.37	20450	-28.31	20250219	9210	59.17	20250102	20450	-28.31	20250219	8250	77.70	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
76	20250317	141048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	200	2	1.38	3390013315	227566	248.42	14710	15250	14640	18860	10160	14510	14896.84	1.24	7326	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1416	10.48	1.20	12	2.36	1403.00	12288.00	20450	20250219	-28.07	8173	20241209	79.98	20450	-28.07	20250219	9210	59.72	20250102	20450	-28.07	20250219	8250	78.30	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
77	20250317	131046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14860	350	2	2.41	3174362915	212933	232.45	14710	15250	14640	18860	10160	14510	14907.80	1.24	11044	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1431	10.59	1.21	12	2.21	1403.00	12288.00	20450	20250219	-27.33	8173	20241209	81.82	20450	-27.33	20250219	9210	61.35	20250102	20450	-27.33	20250219	8250	80.12	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
78	20250317	121046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14860	350	2	2.41	2999727540	201126	219.56	14710	15250	14640	18860	10160	14510	14914.67	1.24	12137	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1431	10.59	1.21	12	2.09	1403.00	12288.00	20450	20250219	-27.33	8173	20241209	81.82	20450	-27.33	20250219	9210	61.35	20250102	20450	-27.33	20250219	8250	80.12	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
79	20250317	111046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	450	2	3.10	2774700510	185965	203.01	14710	15250	14640	18860	10160	14510	14920.55	1.24	12506	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1440	10.66	1.22	12	1.93	1403.00	12288.00	20450	20250219	-26.85	8173	20241209	83.04	20450	-26.85	20250219	9210	62.43	20250102	20450	-26.85	20250219	8250	81.33	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
80	20250317	101045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15190	680	2	4.69	2276985070	152851	166.86	14710	15250	14640	18860	10160	14510	14896.76	1.24	17079	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1462	10.83	1.24	12	1.59	1403.00	12288.00	20450	20250219	-25.72	8173	20241209	85.86	20450	-25.72	20250219	9210	64.93	20250102	20450	-25.72	20250219	8250	84.12	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
81	20250317	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14750	240	2	1.65	528274430	35872	39.16	14710	14840	14640	18860	10160	14510	14726.65	1.24	3509	14836	14672	14516	14352	14196	14755	14435	48	4350	500	9280	10	1	9627896	1420	10.51	1.20	12	0.37	1403.00	12288.00	20450	20250219	-27.87	8173	20241209	80.47	20450	-27.87	20250219	9210	60.15	20250102	20450	-27.87	20250219	8250	78.79	20241209	5.48	N	264660	500	48 억	119089	N	N	0	N	N
82	20250314	161041	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-60	5	-0.41	1302209865	89874	42.07	14420	14680	14360	18940	10200	14570	14488.98	1.21	2113	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1397	10.34	1.18	12	0.93	1403.00	12288.00	20450	20250219	-29.05	8173	20241209	77.54	20450	-29.05	20250219	9210	57.55	20250102	20450	-29.05	20250219	8250	75.88	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
83	20250314	151049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14550	-20	5	-0.14	1188727495	82054	38.41	14420	14680	14360	18940	10200	14570	14486.87	1.21	1581	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1401	10.37	1.18	12	0.85	1403.00	12288.00	20450	20250219	-28.85	8173	20241209	78.03	20450	-28.85	20250219	9210	57.98	20250102	20450	-28.85	20250219	8250	76.36	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
84	20250314	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	-50	5	-0.34	1022867175	70622	33.05	14420	14680	14360	18940	10200	14570	14483.37	1.21	-78	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1398	10.35	1.18	12	0.73	1403.00	12288.00	20450	20250219	-29.00	8173	20241209	77.66	20450	-29.00	20250219	9210	57.65	20250102	20450	-29.00	20250219	8250	76.00	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
85	20250314	131042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14460	-110	5	-0.75	936118780	64644	30.26	14420	14680	14360	18940	10200	14570	14480.78	1.21	163	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1392	10.31	1.18	12	0.67	1403.00	12288.00	20450	20250219	-29.29	8173	20241209	76.92	20450	-29.29	20250219	9210	57.00	20250102	20450	-29.29	20250219	8250	75.27	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
86	20250314	121044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	0	3	0.00	806900295	55731	26.08	14420	14680	14360	18940	10200	14570	14478.05	1.21	-481	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1403	10.38	1.19	12	0.58	1403.00	12288.00	20450	20250219	-28.75	8173	20241209	78.27	20450	-28.75	20250219	9210	58.20	20250102	20450	-28.75	20250219	8250	76.61	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
87	20250314	111044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14460	-110	5	-0.75	670379450	46345	21.69	14420	14680	14360	18940	10200	14570	14464.38	1.21	-2426	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1392	10.31	1.18	12	0.48	1403.00	12288.00	20450	20250219	-29.29	8173	20241209	76.92	20450	-29.29	20250219	9210	57.00	20250102	20450	-29.29	20250219	8250	75.27	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
88	20250314	101042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	-100	5	-0.69	436975425	30160	14.12	14420	14680	14420	18940	10200	14570	14487.86	1.21	-1675	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1393	10.31	1.18	12	0.31	1403.00	12288.00	20450	20250219	-29.24	8173	20241209	77.05	20450	-29.24	20250219	9210	57.11	20250102	20450	-29.24	20250219	8250	75.39	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
89	20250314	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	-70	5	-0.48	137448080	9481	4.44	14420	14680	14420	18940	10200	14570	14495.15	1.21	-1942	15036	14802	14516	14282	13996	14660	14140	48	4370	500	9320	10	1	9627896	1396	10.33	1.18	12	0.10	1403.00	12288.00	20450	20250219	-29.10	8173	20241209	77.41	20450	-29.10	20250219	9210	57.44	20250102	20450	-29.10	20250219	8250	75.76	20241209	5.47	N	264660	500	48 억	116850	N	N	0	N	N
90	20250313	161036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	40	2	0.28	3059339570	210961	107.91	14610	14750	14230	18880	10180	14530	14501.61	1.51	-29214	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1403	10.38	1.19	12	2.19	1403.00	12288.00	20450	20250219	-28.75	8173	20241209	78.27	20450	-28.75	20250219	9210	58.20	20250102	20450	-28.75	20250219	8250	76.61	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
91	20250313	151036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-20	5	-0.14	2799961800	193182	98.82	14610	14750	14230	18880	10180	14530	14493.91	1.51	-22403	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1397	10.34	1.18	12	2.01	1403.00	12288.00	20450	20250219	-29.05	8173	20241209	77.54	20450	-29.05	20250219	9210	57.55	20250102	20450	-29.05	20250219	8250	75.88	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
92	20250313	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	-170	5	-1.17	2319513175	159939	81.81	14610	14750	14240	18880	10180	14530	14502.49	1.51	-23887	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1383	10.24	1.17	12	1.66	1403.00	12288.00	20450	20250219	-29.78	8173	20241209	75.70	20450	-29.78	20250219	9210	55.92	20250102	20450	-29.78	20250219	8250	74.06	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
93	20250313	131036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14340	-190	5	-1.31	2110205730	145298	74.33	14610	14750	14300	18880	10180	14530	14523.30	1.51	-25648	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1381	10.22	1.17	12	1.51	1403.00	12288.00	20450	20250219	-29.88	8173	20241209	75.46	20450	-29.88	20250219	9210	55.70	20250102	20450	-29.88	20250219	8250	73.82	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
94	20250313	121036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14380	-150	5	-1.03	1857954135	127747	65.35	14610	14750	14340	18880	10180	14530	14544.01	1.51	-26522	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1384	10.25	1.17	12	1.33	1403.00	12288.00	20450	20250219	-29.68	8173	20241209	75.95	20450	-29.68	20250219	9210	56.13	20250102	20450	-29.68	20250219	8250	74.30	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
95	20250313	111038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14520	-10	5	-0.07	1631287280	112041	57.31	14610	14750	14340	18880	10180	14530	14559.74	1.51	-22117	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1398	10.35	1.18	12	1.16	1403.00	12288.00	20450	20250219	-29.00	8173	20241209	77.66	20450	-29.00	20250219	9210	57.65	20250102	20450	-29.00	20250219	8250	76.00	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
96	20250313	101036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	40	2	0.28	980452160	67446	34.50	14610	14750	14340	18880	10180	14530	14536.85	1.51	-20870	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1403	10.38	1.19	12	0.70	1403.00	12288.00	20450	20250219	-28.75	8173	20241209	78.27	20450	-28.75	20250219	9210	58.20	20250102	20450	-28.75	20250219	8250	76.61	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
97	20250313	091039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14360	-170	5	-1.17	227998570	15776	8.07	14610	14610	14340	18880	10180	14530	14452.24	1.51	-5808	14963	14746	14363	14146	13763	14855	14255	48	4350	500	9290	10	1	9627896	1383	10.24	1.17	12	0.16	1403.00	12288.00	20450	20250219	-29.78	8173	20241209	75.70	20450	-29.78	20250219	9210	55.92	20250102	20450	-29.78	20250219	8250	74.06	20241209	5.65	N	264660	500	48 억	145556	N	N	0	N	N
98	20250312	161030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14530	330	2	2.32	2763103675	193052	59.82	14200	14580	13980	18460	9940	14200	14312.66	1.45	5857	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1399	10.36	1.18	12	2.01	1403.00	12288.00	20450	20250219	-28.95	8173	20241209	77.78	20450	-28.95	20250219	9210	57.76	20250102	20450	-28.95	20250219	8250	76.12	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
99	20250312	151031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14390	190	2	1.34	2599220435	181739	56.31	14200	14580	13980	18460	9940	14200	14302.11	1.45	7518	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1385	10.26	1.17	12	1.89	1403.00	12288.00	20450	20250219	-29.63	8173	20241209	76.07	20450	-29.63	20250219	9210	56.24	20250102	20450	-29.63	20250219	8250	74.42	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
100	20250312	141029	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14450	250	2	1.76	2266654645	158607	49.14	14200	14580	13980	18460	9940	14200	14291.18	1.45	871	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1391	10.30	1.18	12	1.65	1403.00	12288.00	20450	20250219	-29.34	8173	20241209	76.80	20450	-29.34	20250219	9210	56.89	20250102	20450	-29.34	20250219	8250	75.15	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
101	20250312	131030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14350	150	2	1.06	1755096890	123158	38.16	14200	14420	13980	18460	9940	14200	14250.90	1.45	3000	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1382	10.23	1.17	12	1.28	1403.00	12288.00	20450	20250219	-29.83	8173	20241209	75.58	20450	-29.83	20250219	9210	55.81	20250102	20450	-29.83	20250219	8250	73.94	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
102	20250312	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14310	110	2	0.77	1466455950	103041	31.93	14200	14400	13980	18460	9940	14200	14231.86	1.45	-2149	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1378	10.20	1.16	12	1.07	1403.00	12288.00	20450	20250219	-30.02	8173	20241209	75.09	20450	-30.02	20250219	9210	55.37	20250102	20450	-30.02	20250219	8250	73.45	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
103	20250312	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14330	130	2	0.92	1252476185	88089	27.29	14200	14400	13980	18460	9940	14200	14218.37	1.45	418	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1380	10.21	1.17	12	0.91	1403.00	12288.00	20450	20250219	-29.93	8173	20241209	75.33	20450	-29.93	20250219	9210	55.59	20250102	20450	-29.93	20250219	8250	73.70	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
104	20250312	101028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14200	0	3	0.00	828909775	58469	18.12	14200	14400	13980	18460	9940	14200	14176.79	1.45	-2761	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1367	10.12	1.16	12	0.61	1403.00	12288.00	20450	20250219	-30.56	8173	20241209	73.74	20450	-30.56	20250219	9210	54.18	20250102	20450	-30.56	20250219	8250	72.12	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
105	20250312	091035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14230	30	2	0.21	326127510	22987	7.12	14200	14400	13980	18460	9940	14200	14187.31	1.45	-9086	15186	14692	13856	13362	12526	14940	13610	48	4260	500	9080	10	1	9627896	1370	10.14	1.16	12	0.24	1403.00	12288.00	20450	20250219	-30.42	8173	20241209	74.11	20450	-30.42	20250219	9210	54.51	20250102	20450	-30.42	20250219	8250	72.48	20241209	5.68	N	264660	500	48 억	140013	N	N	0	N	N
106	20250311	161022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14200	650	2	4.80	4400382070	317426	272.55	13100	14350	13020	17610	9490	13550	13862.09	0.96	33101	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1367	10.12	1.16	12	3.30	1403.00	12288.00	20450	20250219	-30.56	8173	20241209	73.74	20450	-30.56	20250219	9210	54.18	20250102	20450	-30.56	20250219	8250	72.12	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
107	20250311	151025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	610	2	4.50	4214645560	304315	261.29	13100	14350	13020	17610	9490	13550	13849.61	0.96	35923	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1363	10.09	1.15	12	3.16	1403.00	12288.00	20450	20250219	-30.76	8173	20241209	73.25	20450	-30.76	20250219	9210	53.75	20250102	20450	-30.76	20250219	8250	71.64	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
108	20250311	141028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14080	530	2	3.91	3457052475	250967	215.48	13100	14305	13020	17610	9490	13550	13774.93	0.96	27641	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1356	10.04	1.15	12	2.61	1403.00	12288.00	20450	20250219	-31.15	8173	20241209	72.27	20450	-31.15	20250219	9210	52.88	20250102	20450	-31.15	20250219	8250	70.67	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
109	20250311	131026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14160	610	2	4.50	2861039170	208990	179.44	13100	14200	13020	17610	9490	13550	13689.84	0.96	23841	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1363	10.09	1.15	12	2.17	1403.00	12288.00	20450	20250219	-30.76	8173	20241209	73.25	20450	-30.76	20250219	9210	53.75	20250102	20450	-30.76	20250219	8250	71.64	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
110	20250311	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14050	500	2	3.69	2518703375	184650	158.54	13100	14200	13020	17610	9490	13550	13640.42	0.96	23846	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1353	10.01	1.14	12	1.92	1403.00	12288.00	20450	20250219	-31.30	8173	20241209	71.91	20450	-31.30	20250219	9210	52.55	20250102	20450	-31.30	20250219	8250	70.30	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
111	20250311	111024	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13810	260	2	1.92	1893974865	140079	120.27	13100	13990	13020	17610	9490	13550	13520.76	0.96	12907	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1330	9.84	1.12	12	1.45	1403.00	12288.00	20450	20250219	-32.47	8173	20241209	68.97	20450	-32.47	20250219	9210	49.95	20250102	20450	-32.47	20250219	8250	67.39	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
112	20250311	101025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13650	100	2	0.74	1492523345	110754	95.09	13100	13990	13020	17610	9490	13550	13476.02	0.96	9804	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1314	9.73	1.11	12	1.15	1403.00	12288.00	20450	20250219	-33.25	8173	20241209	67.01	20450	-33.25	20250219	9210	48.21	20250102	20450	-33.25	20250219	8250	65.45	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
113	20250311	091026	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	-280	5	-2.07	351950000	26836	23.04	13100	13270	13020	17610	9490	13550	13114.85	0.96	3668	14256	13902	13706	13352	13156	13805	13255	48	4060	500	8670	10	1	9627896	1278	9.46	1.08	12	0.28	1403.00	12288.00	20450	20250219	-35.11	8173	20241209	62.36	20450	-35.11	20250219	9210	44.08	20250102	20450	-35.11	20250219	8250	60.85	20241209	5.71	N	264660	500	48 억	92686	N	N	0	N	N
114	20250310	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13550	-130	5	-0.95	1526495545	111251	42.09	13640	14060	13510	17780	9580	13680	13721.95	0.93	3881	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1305	9.66	1.10	12	1.16	1403.00	12288.00	20450	20250219	-33.74	8173	20241209	65.79	20450	-33.74	20250219	9210	47.12	20250102	20450	-33.74	20250219	8250	64.24	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
115	20250310	151023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13510	-170	5	-1.24	1479063015	107748	40.76	13640	14060	13510	17780	9580	13680	13727.76	0.93	3576	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1301	9.63	1.10	12	1.12	1403.00	12288.00	20450	20250219	-33.94	8173	20241209	65.30	20450	-33.94	20250219	9210	46.69	20250102	20450	-33.94	20250219	8250	63.76	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
116	20250310	141021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13630	-50	5	-0.37	1240345835	90177	34.12	13640	14060	13510	17780	9580	13680	13755.90	0.93	3599	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1312	9.71	1.11	12	0.94	1403.00	12288.00	20450	20250219	-33.35	8173	20241209	66.77	20450	-33.35	20250219	9210	47.99	20250102	20450	-33.35	20250219	8250	65.21	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
117	20250310	131020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13690	10	2	0.07	1130864940	82171	31.09	13640	14060	13510	17780	9580	13680	13763.95	0.93	1571	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1318	9.76	1.11	12	0.85	1403.00	12288.00	20450	20250219	-33.06	8173	20241209	67.50	20450	-33.06	20250219	9210	48.64	20250102	20450	-33.06	20250219	8250	65.94	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
118	20250310	121017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13740	60	2	0.44	1046615940	76019	28.76	13640	14060	13510	17780	9580	13680	13769.69	0.93	719	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1323	9.79	1.12	12	0.79	1403.00	12288.00	20450	20250219	-32.81	8173	20241209	68.11	20450	-32.81	20250219	9210	49.19	20250102	20450	-32.81	20250219	8250	66.55	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
119	20250310	111017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13770	90	2	0.66	971459160	70541	26.69	13640	14060	13510	17780	9580	13680	13773.66	0.93	-183	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1326	9.81	1.12	12	0.73	1403.00	12288.00	20450	20250219	-32.67	8173	20241209	68.48	20450	-32.67	20250219	9210	49.51	20250102	20450	-32.67	20250219	8250	66.91	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
120	20250310	101017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13740	60	2	0.44	775399125	56234	21.27	13640	14060	13510	17780	9580	13680	13791.95	0.93	242	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1323	9.79	1.12	12	0.58	1403.00	12288.00	20450	20250219	-32.81	8173	20241209	68.11	20450	-32.81	20250219	9210	49.19	20250102	20450	-32.81	20250219	8250	66.55	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
121	20250310	091019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13750	70	2	0.51	171691370	12545	4.75	13640	13890	13510	17780	9580	13680	13686.91	0.93	-1594	14966	14322	13936	13292	12906	14130	13100	48	4100	500	8750	10	1	9627896	1324	9.80	1.12	12	0.13	1403.00	12288.00	20450	20250219	-32.76	8173	20241209	68.24	20450	-32.76	20250219	9210	49.29	20250102	20450	-32.76	20250219	8250	66.67	20241209	5.61	N	264660	500	48 억	89330	N	N	0	N	N
122	20250307	161015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13680	-430	5	-3.05	3644397825	260834	80.80	14110	14580	13550	18340	9880	14110	13971.37	0.70	21866	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1317	9.75	1.11	12	2.71	1403.00	12288.00	20450	20250219	-33.11	8173	20241209	67.38	20450	-33.11	20250219	9210	48.53	20250102	20450	-33.11	20250219	8250	65.82	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
123	20250307	151019	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13580	-530	5	-3.76	3419984095	244380	75.70	14110	14580	13550	18340	9880	14110	13993.65	0.70	14434	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1307	9.68	1.11	12	2.54	1403.00	12288.00	20450	20250219	-33.59	8173	20241209	66.16	20450	-33.59	20250219	9210	47.45	20250102	20450	-33.59	20250219	8250	64.61	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
124	20250307	141016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13690	-420	5	-2.98	2765726275	196337	60.82	14110	14580	13670	18340	9880	14110	14086.41	0.70	1381	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1318	9.76	1.11	12	2.04	1403.00	12288.00	20450	20250219	-33.06	8173	20241209	67.50	20450	-33.06	20250219	9210	48.64	20250102	20450	-33.06	20250219	8250	65.94	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
125	20250307	131018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13900	-210	5	-1.49	2401145070	169862	52.62	14110	14580	13700	18340	9880	14110	14136.14	0.70	-435	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1338	9.91	1.13	12	1.76	1403.00	12288.00	20450	20250219	-32.03	8173	20241209	70.07	20450	-32.03	20250219	9210	50.92	20250102	20450	-32.03	20250219	8250	68.48	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
126	20250307	121017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13730	-380	5	-2.69	2288734960	161728	50.10	14110	14580	13700	18340	9880	14110	14152.24	0.70	-1012	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1322	9.79	1.12	12	1.68	1403.00	12288.00	20450	20250219	-32.86	8173	20241209	67.99	20450	-32.86	20250219	9210	49.08	20250102	20450	-32.86	20250219	8250	66.42	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
127	20250307	111015	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14040	-70	5	-0.50	1726246745	121202	37.54	14110	14580	13950	18340	9880	14110	14244.79	0.70	1537	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1352	10.01	1.14	12	1.26	1403.00	12288.00	20450	20250219	-31.34	8173	20241209	71.79	20450	-31.34	20250219	9210	52.44	20250102	20450	-31.34	20250219	8250	70.18	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
128	20250307	101013	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14240	130	2	0.92	1271503715	89028	27.58	14110	14580	14010	18340	9880	14110	14285.72	0.70	3267	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1371	10.15	1.16	12	0.92	1403.00	12288.00	20450	20250219	-30.37	8173	20241209	74.23	20450	-30.37	20250219	9210	54.61	20250102	20450	-30.37	20250219	8250	72.61	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
129	20250307	091020	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14380	270	2	1.91	668952965	46596	14.43	14110	14580	14010	18340	9880	14110	14366.65	0.70	4629	15336	14722	14306	13692	13276	14515	13485	48	4230	500	9030	10	1	9627896	1384	10.25	1.17	12	0.48	1403.00	12288.00	20450	20250219	-29.68	8173	20241209	75.95	20450	-29.68	20250219	9210	56.13	20250102	20450	-29.68	20250219	8250	74.30	20241209	5.56	N	264660	500	48 억	67358	N	N	0	N	N
130	20250306	161010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14110	-450	5	-3.09	4557480980	318977	108.91	14840	14920	13890	18920	10200	14560	14288.47	0.70	-8714	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1358	10.06	1.15	12	3.31	1403.00	12288.00	20450	20250219	-31.00	8173	20241209	72.64	20450	-31.00	20250219	9210	53.20	20250102	20450	-31.00	20250219	8250	71.03	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
131	20250306	151010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14140	-420	5	-2.88	4338627770	303484	103.62	14840	14920	13890	18920	10200	14560	14296.07	0.70	-9995	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1361	10.08	1.15	12	3.15	1403.00	12288.00	20450	20250219	-30.86	8173	20241209	73.01	20450	-30.86	20250219	9210	53.53	20250102	20450	-30.86	20250219	8250	71.39	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
132	20250306	141009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13980	-580	5	-3.98	2481435430	174349	59.53	14840	14920	13890	18920	10200	14560	14232.58	0.70	-11801	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1346	9.96	1.14	12	1.81	1403.00	12288.00	20450	20250219	-31.64	8173	20241209	71.05	20450	-31.64	20250219	9210	51.79	20250102	20450	-31.64	20250219	8250	69.45	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
133	20250306	131010	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13950	-610	5	-4.19	2205535070	154557	52.77	14840	14920	13910	18920	10200	14560	14270.04	0.70	-12372	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1343	9.94	1.14	12	1.61	1403.00	12288.00	20450	20250219	-31.78	8173	20241209	70.68	20450	-31.78	20250219	9210	51.47	20250102	20450	-31.78	20250219	8250	69.09	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
134	20250306	121009	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14110	-450	5	-3.09	1874488500	130917	44.70	14840	14920	14010	18920	10200	14560	14318.14	0.70	-10659	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1358	10.06	1.15	12	1.36	1403.00	12288.00	20450	20250219	-31.00	8173	20241209	72.64	20450	-31.00	20250219	9210	53.20	20250102	20450	-31.00	20250219	8250	71.03	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
135	20250306	111006	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14130	-430	5	-2.95	1754161250	122373	41.78	14840	14920	14010	18920	10200	14560	14334.54	0.70	-9304	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1360	10.07	1.15	12	1.27	1403.00	12288.00	20450	20250219	-30.90	8173	20241209	72.89	20450	-30.90	20250219	9210	53.42	20250102	20450	-30.90	20250219	8250	71.27	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
136	20250306	101008	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14120	-440	5	-3.02	1497962560	104170	35.57	14840	14920	14010	18920	10200	14560	14379.98	0.70	-10019	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1359	10.06	1.15	12	1.08	1403.00	12288.00	20450	20250219	-30.95	8173	20241209	72.76	20450	-30.95	20250219	9210	53.31	20250102	20450	-30.95	20250219	8250	71.15	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
137	20250306	091012	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14610	50	2	0.34	469483790	31789	10.85	14840	14920	14600	18920	10200	14560	14768.75	0.70	-1065	15526	15042	14726	14242	13926	14960	14160	48	4360	500	9310	10	1	9627896	1407	10.41	1.19	12	0.33	1403.00	12288.00	20450	20250219	-28.56	8173	20241209	78.76	20450	-28.56	20250219	9210	58.63	20250102	20450	-28.56	20250219	8250	77.09	20241209	5.62	N	264660	500	48 억	67199	N	N	2	N	N
138	20250305	160958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14560	-60	5	-0.41	4076212850	278207	102.28	14560	15210	14410	19000	10240	14620	14651.76	0.84	-11927	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1402	10.38	1.18	12	2.89	1403.00	12288.00	20450	20250219	-28.80	8173	20241209	78.15	20450	-28.80	20250219	9210	58.09	20250102	20450	-28.80	20250219	8250	76.48	20241209	5.85	N	264660	500	48 억	81017	N	N	2	N	N
139	20250305	151002	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14590	-30	5	-0.21	3922349650	267649	98.39	14560	15210	14410	19000	10240	14620	14654.85	0.84	-12905	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1405	10.40	1.19	12	2.78	1403.00	12288.00	20450	20250219	-28.66	8173	20241209	78.51	20450	-28.66	20250219	9210	58.41	20250102	20450	-28.66	20250219	8250	76.85	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
140	20250305	141001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14540	-80	5	-0.55	3473566135	236879	87.08	14560	15210	14410	19000	10240	14620	14663.91	0.84	-12255	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1400	10.36	1.18	12	2.46	1403.00	12288.00	20450	20250219	-28.90	8173	20241209	77.90	20450	-28.90	20250219	9210	57.87	20250102	20450	-28.90	20250219	8250	76.24	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
141	20250305	130957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14650	30	2	0.21	3268021505	222734	81.88	14560	15210	14410	19000	10240	14620	14672.34	0.84	-12246	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1410	10.44	1.19	12	2.31	1403.00	12288.00	20450	20250219	-28.36	8173	20241209	79.25	20450	-28.36	20250219	9210	59.07	20250102	20450	-28.36	20250219	8250	77.58	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
142	20250305	121000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14510	-110	5	-0.75	2984782085	203230	74.71	14560	15210	14410	19000	10240	14620	14686.77	0.84	-19962	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1397	10.34	1.18	12	2.11	1403.00	12288.00	20450	20250219	-29.05	8173	20241209	77.54	20450	-29.05	20250219	9210	57.55	20250102	20450	-29.05	20250219	8250	75.88	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
143	20250305	110954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14480	-140	5	-0.96	2618285935	177881	65.39	14560	15210	14410	19000	10240	14620	14719.39	0.84	-11665	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1394	10.32	1.18	12	1.85	1403.00	12288.00	20450	20250219	-29.19	8173	20241209	77.17	20450	-29.19	20250219	9210	57.22	20250102	20450	-29.19	20250219	8250	75.52	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
144	20250305	100958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14650	30	2	0.21	2244790625	152234	55.97	14560	15210	14410	19000	10240	14620	14745.78	0.84	-11276	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1410	10.44	1.19	12	1.58	1403.00	12288.00	20450	20250219	-28.36	8173	20241209	79.25	20450	-28.36	20250219	9210	59.07	20250102	20450	-28.36	20250219	8250	77.58	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
145	20250305	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14600	-20	5	-0.14	299674740	20460	7.52	14560	14910	14525	19000	10240	14620	14647.05	0.84	404	15686	15152	14416	13882	13146	15420	14150	48	4380	500	9350	10	1	9627896	1406	10.41	1.19	12	0.21	1403.00	12288.00	20450	20250219	-28.61	8173	20241209	78.64	20450	-28.61	20250219	9210	58.52	20250102	20450	-28.61	20250219	8250	76.97	20241209	5.85	N	264660	500	48 억	81017	N	N	0	N	N
146	20250304	160948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14620	390	2	2.74	3902542185	268733	125.05	13950	14950	13680	18490	9970	14230	14521.91	0.86	2761	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1408	10.42	1.19	12	2.79	1403.00	12288.00	20450	20250219	-28.51	8173	20241209	78.88	20450	-28.51	20250219	9210	58.74	20250102	20450	-28.51	20250219	8250	77.21	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
147	20250304	150944	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	480	2	3.37	3672462550	253044	117.75	13950	14950	13680	18490	9970	14230	14513.14	0.86	1642	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1416	10.48	1.20	12	2.63	1403.00	12288.00	20450	20250219	-28.07	8173	20241209	79.98	20450	-28.07	20250219	9210	59.72	20250102	20450	-28.07	20250219	8250	78.30	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
148	20250304	140948	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14740	510	2	3.58	3480264435	239950	111.66	13950	14950	13680	18490	9970	14230	14504.12	0.86	-71	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1419	10.51	1.20	12	2.49	1403.00	12288.00	20450	20250219	-27.92	8173	20241209	80.35	20450	-27.92	20250219	9210	60.04	20250102	20450	-27.92	20250219	8250	78.67	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
149	20250304	130945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14660	430	2	3.02	2983410255	206262	95.98	13950	14950	13680	18490	9970	14230	14464.18	0.86	5303	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1411	10.45	1.19	12	2.14	1403.00	12288.00	20450	20250219	-28.31	8173	20241209	79.37	20450	-28.31	20250219	9210	59.17	20250102	20450	-28.31	20250219	8250	77.70	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
150	20250304	120943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14610	380	2	2.67	2853163025	197347	91.83	13950	14950	13680	18490	9970	14230	14457.60	0.86	3990	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1407	10.41	1.19	12	2.05	1403.00	12288.00	20450	20250219	-28.56	8173	20241209	78.76	20450	-28.56	20250219	9210	58.63	20250102	20450	-28.56	20250219	8250	77.09	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
151	20250304	110947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	400	2	2.81	2677901605	185346	86.25	13950	14950	13680	18490	9970	14230	14448.12	0.86	5990	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1409	10.43	1.19	12	1.93	1403.00	12288.00	20450	20250219	-28.46	8173	20241209	79.00	20450	-28.46	20250219	9210	58.85	20250102	20450	-28.46	20250219	8250	77.33	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
152	20250304	100941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14620	390	2	2.74	2223540085	154450	71.87	13950	14950	13680	18490	9970	14230	14396.50	0.86	2327	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1408	10.42	1.19	12	1.60	1403.00	12288.00	20450	20250219	-28.51	8173	20241209	78.88	20450	-28.51	20250219	9210	58.74	20250102	20450	-28.51	20250219	8250	77.21	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N
153	20250304	090938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13780	-450	5	-3.16	362704590	26141	12.16	13950	14180	13760	18490	9970	14230	13874.93	0.86	241	14923	14576	14213	13866	13503	14750	14040	48	4260	500	9100	10	1	9627896	1327	9.82	1.12	12	0.27	1403.00	12288.00	20450	20250219	-32.62	8173	20241209	68.60	20450	-32.62	20250219	9210	49.62	20250102	20450	-32.62	20250219	8250	67.03	20241209	5.62	N	264660	500	48 억	82996	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History