KissMeData/388720/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20250328	161259	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	57400	-3400	5	-5.59	8337801900	142247	182.43	60800	61500	54900	79000	42600	60800	58617.37	15.57	-2412	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6591	-67.85	6.92	12	1.24	-846.00	8297.00	82000	20250219	-30.00	22350	20240805	156.82	82000	-30.00	20250219	30500	88.20	20250203	82000	-30.00	20250219	22350	156.82	20240805	2.02	N	388720	500	57 억	1787825	N	N	32	N	00	N
3	20250328	151304	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	57400	-3400	5	-5.59	8118415200	138422	177.53	60800	61500	54900	79000	42600	60800	58649.73	15.57	-1555	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6591	-67.85	6.92	12	1.21	-846.00	8297.00	82000	20250219	-30.00	22350	20240805	156.82	82000	-30.00	20250219	30500	88.20	20250203	82000	-30.00	20250219	22350	156.82	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
4	20250328	141307	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	57000	-3800	5	-6.25	6770526550	114928	147.40	60800	61500	54900	79000	42600	60800	58911.01	15.57	-1990	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6545	-67.38	6.87	12	1.00	-846.00	8297.00	82000	20250219	-30.49	22350	20240805	155.03	82000	-30.49	20250219	30500	86.89	20250203	82000	-30.49	20250219	22350	155.03	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
5	20250328	131302	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	59000	-1800	5	-2.96	4039835750	67576	86.67	60800	61500	59000	79000	42600	60800	59782.09	15.57	-5241	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6775	-69.74	7.11	12	0.59	-846.00	8297.00	82000	20250219	-28.05	22350	20240805	163.98	82000	-28.05	20250219	30500	93.44	20250203	82000	-28.05	20250219	22350	163.98	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
6	20250328	121300	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	59400	-1400	5	-2.30	3456998450	57718	74.02	60800	61500	59100	79000	42600	60800	59894.62	15.57	-5665	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6821	-70.21	7.16	12	0.50	-846.00	8297.00	82000	20250219	-27.56	22350	20240805	165.77	82000	-27.56	20250219	30500	94.75	20250203	82000	-27.56	20250219	22350	165.77	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
7	20250328	111258	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	59600	-1200	5	-1.97	2754171450	45888	58.85	60800	61500	59300	79000	42600	60800	60019.41	15.57	-1867	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6844	-70.45	7.18	12	0.40	-846.00	8297.00	82000	20250219	-27.32	22350	20240805	166.67	82000	-27.32	20250219	30500	95.41	20250203	82000	-27.32	20250219	22350	166.67	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
8	20250328	101307	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60100	-700	5	-1.15	2210596000	36795	47.19	60800	61500	59300	79000	42600	60800	60078.69	15.57	1762	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6901	-71.04	7.24	12	0.32	-846.00	8297.00	82000	20250219	-26.71	22350	20240805	168.90	82000	-26.71	20250219	30500	97.05	20250203	82000	-26.71	20250219	22350	168.90	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
9	20250328	091315	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60600	-200	5	-0.33	1000495450	16676	21.39	60800	61000	59300	79000	42600	60800	59996.08	15.57	1093	63733	62266	60733	59266	57733	61500	58500	57	18200	500	43770	100	1	11483026	6959	-71.63	7.30	12	0.15	-846.00	8297.00	82000	20250219	-26.10	22350	20240805	171.14	82000	-26.10	20250219	30500	98.69	20250203	82000	-26.10	20250219	22350	171.14	20240805	2.02	N	388720	500	57 억	1787825	N	N	142	N	00	N
10	20250327	162616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60800	-1300	5	-2.09	4683028150	76891	95.14	61100	62200	59200	80700	43500	62100	60904.58	15.54	2829	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	6982	-71.87	7.33	12	0.67	-846.00	8297.00	82000	20250219	-25.85	22350	20240805	172.04	82000	-25.85	20250219	30500	99.34	20250203	82000	-25.85	20250219	22350	172.04	20240805	2.02	N	388720	500	57 억	1784936	N	N	142	N	00	N
11	20250327	151302	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60700	-1400	5	-2.25	4401146850	72255	89.41	61100	62200	59200	80700	43500	62100	60910.87	15.54	1831	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	6970	-71.75	7.32	12	0.63	-846.00	8297.00	82000	20250219	-25.98	22350	20240805	171.59	82000	-25.98	20250219	30500	99.02	20250203	82000	-25.98	20250219	22350	171.59	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
12	20250327	141305	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61300	-800	5	-1.29	3803182250	62427	77.25	61100	62200	59200	80700	43500	62100	60921.56	15.54	-773	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	7039	-72.46	7.39	12	0.54	-846.00	8297.00	82000	20250219	-25.24	22350	20240805	174.27	82000	-25.24	20250219	30500	100.98	20250203	82000	-25.24	20250219	22350	174.27	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
13	20250327	131257	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61400	-700	5	-1.13	3422837750	56216	69.56	61100	62200	59200	80700	43500	62100	60886.67	15.54	-338	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	7051	-72.58	7.40	12	0.49	-846.00	8297.00	82000	20250219	-25.12	22350	20240805	174.72	82000	-25.12	20250219	30500	101.31	20250203	82000	-25.12	20250219	22350	174.72	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
14	20250327	121310	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61200	-900	5	-1.45	3159127850	51902	64.22	61100	62200	59200	80700	43500	62100	60866.53	15.54	-300	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	7028	-72.34	7.38	12	0.45	-846.00	8297.00	82000	20250219	-25.37	22350	20240805	173.83	82000	-25.37	20250219	30500	100.66	20250203	82000	-25.37	20250219	22350	173.83	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
15	20250327	111302	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61200	-900	5	-1.45	2847622750	46795	57.90	61100	62200	59200	80700	43500	62100	60852.42	15.54	-1444	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	7028	-72.34	7.38	12	0.41	-846.00	8297.00	82000	20250219	-25.37	22350	20240805	173.83	82000	-25.37	20250219	30500	100.66	20250203	82000	-25.37	20250219	22350	173.83	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
16	20250327	101257	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60900	-1200	5	-1.93	2561442950	42117	52.11	61100	62200	59200	80700	43500	62100	60816.49	15.54	-2594	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	6993	-71.99	7.34	12	0.37	-846.00	8297.00	82000	20250219	-25.73	22350	20240805	172.48	82000	-25.73	20250219	30500	99.67	20250203	82000	-25.73	20250219	22350	172.48	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
17	20250327	091301	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61200	-900	5	-1.45	1162471900	19287	23.87	61100	61400	59200	80700	43500	62100	60269.74	15.54	-2759	63833	62966	61633	60766	59433	63400	61200	57	18600	500	44710	100	1	11483026	7028	-72.34	7.38	12	0.17	-846.00	8297.00	82000	20250219	-25.37	22350	20240805	173.83	82000	-25.37	20250219	30500	100.66	20250203	82000	-25.37	20250219	22350	173.83	20240805	2.02	N	388720	500	57 억	1784936	N	N	0	N	00	N
18	20250326	161248	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62100	1300	2	2.14	4924591650	80325	47.42	61500	62500	60300	79000	42600	60800	61307.02	15.53	1848	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7131	-73.40	7.48	12	0.70	-846.00	8297.00	82000	20250219	-24.27	22350	20240805	177.85	82000	-24.27	20250219	30500	103.61	20250203	82000	-24.27	20250219	22350	177.85	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
19	20250326	151248	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62100	1300	2	2.14	4721544850	77055	45.49	61500	62500	60300	79000	42600	60800	61275.00	15.53	1612	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7131	-73.40	7.48	12	0.67	-846.00	8297.00	82000	20250219	-24.27	22350	20240805	177.85	82000	-24.27	20250219	30500	103.61	20250203	82000	-24.27	20250219	22350	177.85	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
20	20250326	141246	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61700	900	2	1.48	3944204500	64466	38.06	61500	62500	60300	79000	42600	60800	61182.71	15.53	-5136	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7085	-72.93	7.44	12	0.56	-846.00	8297.00	82000	20250219	-24.76	22350	20240805	176.06	82000	-24.76	20250219	30500	102.30	20250203	82000	-24.76	20250219	22350	176.06	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
21	20250326	131251	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61500	700	2	1.15	3517374300	57512	33.95	61500	62500	60300	79000	42600	60800	61158.97	15.53	-4831	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7062	-72.70	7.41	12	0.50	-846.00	8297.00	82000	20250219	-25.00	22350	20240805	175.17	82000	-25.00	20250219	30500	101.64	20250203	82000	-25.00	20250219	22350	175.17	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
22	20250326	121256	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61400	600	2	0.99	3150302000	51541	30.43	61500	62500	60300	79000	42600	60800	61122.26	15.53	-3388	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7051	-72.58	7.40	12	0.45	-846.00	8297.00	82000	20250219	-25.12	22350	20240805	174.72	82000	-25.12	20250219	30500	101.31	20250203	82000	-25.12	20250219	22350	174.72	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
23	20250326	111251	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61000	200	2	0.33	2883570650	47181	27.85	61500	62500	60300	79000	42600	60800	61117.21	15.53	-2904	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7005	-72.10	7.35	12	0.41	-846.00	8297.00	82000	20250219	-25.61	22350	20240805	172.93	82000	-25.61	20250219	30500	100.00	20250203	82000	-25.61	20250219	22350	172.93	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
24	20250326	101251	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60800	0	3	0.00	1939802400	31658	18.69	61500	62500	60700	79000	42600	60800	61273.70	15.53	1212	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	6982	-71.87	7.33	12	0.28	-846.00	8297.00	82000	20250219	-25.85	22350	20240805	172.04	82000	-25.85	20250219	30500	99.34	20250203	82000	-25.85	20250219	22350	172.04	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
25	20250326	091253	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61300	500	2	0.82	689121150	11195	6.61	61500	62500	61000	79000	42600	60800	61556.22	15.53	684	66266	63532	62066	59332	57866	62800	58600	57	18200	500	43770	100	1	11483026	7039	-72.46	7.39	12	0.10	-846.00	8297.00	82000	20250219	-25.24	22350	20240805	174.27	82000	-25.24	20250219	30500	100.98	20250203	82000	-25.24	20250219	22350	174.27	20240805	2.05	N	388720	500	57 억	1783142	N	N	255	N	00	N
26	20250325	161241	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60800	-3800	5	-5.88	10381847250	166916	73.52	64800	64800	60600	83900	45300	64600	62199.07	15.96	-49670	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	6982	-71.87	7.33	12	1.45	-846.00	8297.00	82000	20250219	-25.85	22350	20240805	172.04	82000	-25.85	20250219	30500	99.34	20250203	82000	-25.85	20250219	22350	172.04	20240805	2.10	N	388720	500	57 억	1832439	N	N	255	N	00	N
27	20250325	151245	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60900	-3700	5	-5.73	10068701150	161763	71.25	64800	64800	60600	83900	45300	64600	62243.52	15.96	-48615	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	6993	-71.99	7.34	12	1.41	-846.00	8297.00	82000	20250219	-25.73	22350	20240805	172.48	82000	-25.73	20250219	30500	99.67	20250203	82000	-25.73	20250219	22350	172.48	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
28	20250325	141241	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61100	-3500	5	-5.42	9377617300	150441	66.27	64800	64800	60600	83900	45300	64600	62334.17	15.96	-44039	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7016	-72.22	7.36	12	1.31	-846.00	8297.00	82000	20250219	-25.49	22350	20240805	173.38	82000	-25.49	20250219	30500	100.33	20250203	82000	-25.49	20250219	22350	173.38	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
29	20250325	131333	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61400	-3200	5	-4.95	7967378700	127310	56.08	64800	64800	60900	83900	45300	64600	62582.49	15.96	-32804	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7051	-72.58	7.40	12	1.11	-846.00	8297.00	82000	20250219	-25.12	22350	20240805	174.72	82000	-25.12	20250219	30500	101.31	20250203	82000	-25.12	20250219	22350	174.72	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
30	20250325	121242	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61600	-3000	5	-4.64	7316497300	116737	51.42	64800	64800	60900	83900	45300	64600	62675.03	15.96	-29564	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7074	-72.81	7.42	12	1.02	-846.00	8297.00	82000	20250219	-24.88	22350	20240805	175.62	82000	-24.88	20250219	30500	101.97	20250203	82000	-24.88	20250219	22350	175.62	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
31	20250325	111242	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61800	-2800	5	-4.33	5138551900	81199	35.77	64800	64800	61800	83900	45300	64600	63283.42	15.96	-20992	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7097	-73.05	7.45	12	0.71	-846.00	8297.00	82000	20250219	-24.63	22350	20240805	176.51	82000	-24.63	20250219	30500	102.62	20250203	82000	-24.63	20250219	22350	176.51	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
32	20250325	101253	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63100	-1500	5	-2.32	3383978800	53124	23.40	64800	64800	62700	83900	45300	64600	63699.61	15.96	-11248	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7246	-74.59	7.61	12	0.46	-846.00	8297.00	82000	20250219	-23.05	22350	20240805	182.33	82000	-23.05	20250219	30500	106.89	20250203	82000	-23.05	20250219	22350	182.33	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
33	20250325	091254	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63600	-1000	5	-1.55	1387908250	21645	9.53	64800	64800	63600	83900	45300	64600	64121.40	15.96	-3614	68000	66300	63800	62100	59600	67150	62950	57	19300	500	46510	100	1	11483026	7303	-75.18	7.67	12	0.19	-846.00	8297.00	82000	20250219	-22.44	22350	20240805	184.56	82000	-22.44	20250219	30500	108.52	20250203	82000	-22.44	20250219	22350	184.56	20240805	2.10	N	388720	500	57 억	1832439	N	N	103	N	00	N
34	20250324	161238	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64600	3400	2	5.56	14385916850	225387	125.06	61300	65500	61300	79500	42900	61200	63825.94	15.33	66891	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7418	-86.25	16.55	12	1.96	-749.00	3903.00	82000	20250219	-21.22	22350	20240805	189.04	82000	-21.22	20250219	30500	111.80	20250203	82000	-21.22	20250219	22350	189.04	20240805	2.14	N	388720	500	57 억	1759893	N	N	103	N	00	N
35	20250324	151247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64300	3100	2	5.07	13871953100	217422	120.64	61300	65500	61300	79500	42900	61200	63801.98	15.33	65981	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7384	-85.85	16.47	12	1.89	-749.00	3903.00	82000	20250219	-21.59	22350	20240805	187.70	82000	-21.59	20250219	30500	110.82	20250203	82000	-21.59	20250219	22350	187.70	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
36	20250324	141249	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64400	3200	2	5.23	12940560500	202959	112.62	61300	65500	61300	79500	42900	61200	63759.48	15.33	59845	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7395	-85.98	16.50	12	1.77	-749.00	3903.00	82000	20250219	-21.46	22350	20240805	188.14	82000	-21.46	20250219	30500	111.15	20250203	82000	-21.46	20250219	22350	188.14	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
37	20250324	131249	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64500	3300	2	5.39	10907051100	171564	95.20	61300	65500	61300	79500	42900	61200	63574.24	15.33	44603	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7407	-86.11	16.53	12	1.49	-749.00	3903.00	82000	20250219	-21.34	22350	20240805	188.59	82000	-21.34	20250219	30500	111.48	20250203	82000	-21.34	20250219	22350	188.59	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
38	20250324	121246	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64700	3500	2	5.72	9948169350	156711	86.96	61300	65500	61300	79500	42900	61200	63480.99	15.33	40352	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7430	-86.38	16.58	12	1.36	-749.00	3903.00	82000	20250219	-21.10	22350	20240805	189.49	82000	-21.10	20250219	30500	112.13	20250203	82000	-21.10	20250219	22350	189.49	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
39	20250324	111246	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63300	2100	2	3.43	7017966550	111376	61.80	61300	64800	61300	79500	42900	61200	63011.48	15.33	30174	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7269	-84.51	16.22	12	0.97	-749.00	3903.00	82000	20250219	-22.80	22350	20240805	183.22	82000	-22.80	20250219	30500	107.54	20250203	82000	-22.80	20250219	22350	183.22	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
40	20250324	101243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64600	3400	2	5.56	5641773550	89676	49.76	61300	64800	61300	79500	42900	61200	62912.86	15.33	29170	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7418	-86.25	16.55	12	0.78	-749.00	3903.00	82000	20250219	-21.22	22350	20240805	189.04	82000	-21.22	20250219	30500	111.80	20250203	82000	-21.22	20250219	22350	189.04	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
41	20250324	091244	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62500	1300	2	2.12	1485732750	23852	13.24	61300	63000	61300	79500	42900	61200	62289.65	15.33	4258	64733	62966	61733	59966	58733	62350	59350	57	18300	500	44060	100	1	11483026	7177	-83.44	16.01	12	0.21	-749.00	3903.00	82000	20250219	-23.78	22350	20240805	179.64	82000	-23.78	20250219	30500	104.92	20250203	82000	-23.78	20250219	22350	179.64	20240805	2.14	N	388720	500	57 억	1759893	N	N	177	N	00	N
42	20250321	161300	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61200	-1800	5	-2.86	11032693100	179105	78.02	63000	63500	60500	81900	44100	63000	61599.36	15.08	25832	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7028	-81.71	15.68	12	1.56	-749.00	3903.00	82000	20250219	-25.37	22350	20240805	173.83	82000	-25.37	20250219	30500	100.66	20250203	82000	-25.37	20250219	22350	173.83	20240805	2.16	N	388720	500	57 억	1731684	N	N	177	N	00	N
43	20250321	151246	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61300	-1700	5	-2.70	10791921500	175172	76.31	63000	63500	60500	81900	44100	63000	61607.38	15.08	25999	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7039	-81.84	15.71	12	1.53	-749.00	3903.00	82000	20250219	-25.24	22350	20240805	174.27	82000	-25.24	20250219	30500	100.98	20250203	82000	-25.24	20250219	22350	174.27	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
44	20250321	141247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61200	-1800	5	-2.86	9962648150	161642	70.42	63000	63500	60500	81900	44100	63000	61633.83	15.08	21519	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7028	-81.71	15.68	12	1.41	-749.00	3903.00	82000	20250219	-25.37	22350	20240805	173.83	82000	-25.37	20250219	30500	100.66	20250203	82000	-25.37	20250219	22350	173.83	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
45	20250321	131247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61400	-1600	5	-2.54	7942009650	128405	55.94	63000	63500	60800	81900	44100	63000	61851.03	15.08	14074	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7051	-81.98	15.73	12	1.12	-749.00	3903.00	82000	20250219	-25.12	22350	20240805	174.72	82000	-25.12	20250219	30500	101.31	20250203	82000	-25.12	20250219	22350	174.72	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
46	20250321	121247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61300	-1700	5	-2.70	7121235750	114998	50.10	63000	63500	60800	81900	44100	63000	61924.64	15.08	17257	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7039	-81.84	15.71	12	1.00	-749.00	3903.00	82000	20250219	-25.24	22350	20240805	174.27	82000	-25.24	20250219	30500	100.98	20250203	82000	-25.24	20250219	22350	174.27	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
47	20250321	111248	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60850	-2150	5	-3.41	6366196750	102638	44.71	63000	63500	60800	81900	44100	63000	62025.50	15.08	16982	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	6987	-81.24	15.59	12	0.89	-749.00	3903.00	82000	20250219	-25.79	22350	20240805	172.26	82000	-25.79	20250219	30500	99.51	20250203	82000	-25.79	20250219	22350	172.26	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
48	20250321	101249	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61800	-1200	5	-1.90	4404569900	70721	30.81	63000	63500	61400	81900	44100	63000	62280.69	15.08	17322	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7097	-82.51	15.83	12	0.62	-749.00	3903.00	82000	20250219	-24.63	22350	20240805	176.51	82000	-24.63	20250219	30500	102.62	20250203	82000	-24.63	20250219	22350	176.51	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
49	20250321	091255	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62800	-200	5	-0.32	656026500	10453	4.55	63000	63500	62200	81900	44100	63000	62759.09	15.08	268	68533	65766	64133	61366	59733	64950	60550	57	18900	500	45360	100	1	11483026	7211	-83.85	16.09	12	0.09	-749.00	3903.00	82000	20250219	-23.41	22350	20240805	180.98	82000	-23.41	20250219	30500	105.90	20250203	82000	-23.41	20250219	22350	180.98	20240805	2.16	N	388720	500	57 억	1731684	N	N	72	N	00	N
50	20250320	161859	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63000	0	3	0.00	14623665000	228292	86.38	63400	66900	62500	81900	44100	63000	64057.49	14.89	21622	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7234	-84.11	16.14	12	1.99	-749.00	3903.00	82000	20250219	-23.17	22350	20240805	181.88	82000	-23.17	20250219	30500	106.56	20250203	82000	-23.17	20250219	22350	181.88	20240805	2.12	N	388720	500	57 억	1710090	N	N	72	N	00	N
51	20250320	151243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62800	-200	5	-0.32	14248952050	222341	84.13	63400	66900	62500	81900	44100	63000	64086.06	14.89	20658	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7211	-83.85	16.09	12	1.94	-749.00	3903.00	82000	20250219	-23.41	22350	20240805	180.98	82000	-23.41	20250219	30500	105.90	20250203	82000	-23.41	20250219	22350	180.98	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
52	20250320	141247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63100	100	2	0.16	12562286900	195521	73.98	63400	66900	63100	81900	44100	63000	64250.37	14.89	15918	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7246	-84.25	16.17	12	1.70	-749.00	3903.00	82000	20250219	-23.05	22350	20240805	182.33	82000	-23.05	20250219	30500	106.89	20250203	82000	-23.05	20250219	22350	182.33	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
53	20250320	131246	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63500	500	2	0.79	11395997650	177102	67.01	63400	66900	63200	81900	44100	63000	64347.14	14.89	16453	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7292	-84.78	16.27	12	1.54	-749.00	3903.00	82000	20250219	-22.56	22350	20240805	184.12	82000	-22.56	20250219	30500	108.20	20250203	82000	-22.56	20250219	22350	184.12	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
54	20250320	121244	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63900	900	2	1.43	10857270700	168637	63.81	63400	66900	63200	81900	44100	63000	64382.55	14.89	13018	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7338	-85.31	16.37	12	1.47	-749.00	3903.00	82000	20250219	-22.07	22350	20240805	185.91	82000	-22.07	20250219	30500	109.51	20250203	82000	-22.07	20250219	22350	185.91	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
55	20250320	111244	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63600	600	2	0.95	9930946250	154083	58.30	63400	66900	63200	81900	44100	63000	64451.99	14.89	11148	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7303	-84.91	16.30	12	1.34	-749.00	3903.00	82000	20250219	-22.44	22350	20240805	184.56	82000	-22.44	20250219	30500	108.52	20250203	82000	-22.44	20250219	22350	184.56	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
56	20250320	101243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64100	1100	2	1.75	8672853000	134278	50.81	63400	66900	63200	81900	44100	63000	64588.87	14.89	13937	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7361	-85.58	16.42	12	1.17	-749.00	3903.00	82000	20250219	-21.83	22350	20240805	186.80	82000	-21.83	20250219	30500	110.16	20250203	82000	-21.83	20250219	22350	186.80	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
57	20250320	091247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64300	1300	2	2.06	4504817850	69328	26.23	63400	66900	63200	81900	44100	63000	64978.53	14.89	10290	66933	64966	62733	60766	58533	63850	59650	57	18900	500	45360	100	1	11483026	7384	-85.85	16.47	12	0.60	-749.00	3903.00	82000	20250219	-21.59	22350	20240805	187.70	82000	-21.59	20250219	30500	110.82	20250203	82000	-21.59	20250219	22350	187.70	20240805	2.12	N	388720	500	57 억	1710090	N	N	270	N	00	N
58	20250319	161237	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63000	-1700	5	-2.63	16227793900	262520	154.92	64700	64700	60500	84100	45300	64700	61812.60	15.05	-18712	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7234	-84.11	16.14	12	2.29	-749.00	3903.00	82000	20250219	-23.17	22350	20240805	181.88	82000	-23.17	20250219	30500	106.56	20250203	82000	-23.17	20250219	22350	181.88	20240805	2.14	N	388720	500	57 억	1728733	N	N	270	N	00	N
59	20250319	151241	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62800	-1900	5	-2.94	15783427400	255464	150.76	64700	64700	60500	84100	45300	64700	61783.20	15.05	-18984	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7211	-83.85	16.09	12	2.22	-749.00	3903.00	82000	20250219	-23.41	22350	20240805	180.98	82000	-23.41	20250219	30500	105.90	20250203	82000	-23.41	20250219	22350	180.98	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
60	20250319	141243	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62900	-1800	5	-2.78	15108456400	244710	144.41	64700	64700	60500	84100	45300	64700	61740.07	15.05	-23012	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7223	-83.98	16.12	12	2.13	-749.00	3903.00	82000	20250219	-23.29	22350	20240805	181.43	82000	-23.29	20250219	30500	106.23	20250203	82000	-23.29	20250219	22350	181.43	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
61	20250319	131242	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	63100	-1600	5	-2.47	14347905500	232622	137.28	64700	64700	60500	84100	45300	64700	61678.86	15.05	-27425	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7246	-84.25	16.17	12	2.03	-749.00	3903.00	82000	20250219	-23.05	22350	20240805	182.33	82000	-23.05	20250219	30500	106.89	20250203	82000	-23.05	20250219	22350	182.33	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
62	20250319	121240	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	62200	-2500	5	-3.86	13119298800	213044	125.72	64700	64700	60500	84100	45300	64700	61580.01	15.05	-29689	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7142	-83.04	15.94	12	1.86	-749.00	3903.00	82000	20250219	-24.15	22350	20240805	178.30	82000	-24.15	20250219	30500	103.93	20250203	82000	-24.15	20250219	22350	178.30	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
63	20250319	111240	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61800	-2900	5	-4.48	12244746850	198941	117.40	64700	64700	60500	84100	45300	64700	61549.40	15.05	-29836	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7097	-82.51	15.83	12	1.73	-749.00	3903.00	82000	20250219	-24.63	22350	20240805	176.51	82000	-24.63	20250219	30500	102.62	20250203	82000	-24.63	20250219	22350	176.51	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
64	20250319	101240	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	60900	-3800	5	-5.87	10236315050	166082	98.01	64700	64700	60500	84100	45300	64700	61633.83	15.05	-34268	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	6993	-81.31	15.60	12	1.45	-749.00	3903.00	82000	20250219	-25.73	22350	20240805	172.48	82000	-25.73	20250219	30500	99.67	20250203	82000	-25.73	20250219	22350	172.48	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
65	20250319	091247	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	61000	-3700	5	-5.72	4108597100	66254	39.10	64700	64700	60500	84100	45300	64700	62012.21	15.05	-19035	67033	65866	64833	63666	62633	65350	63150	57	19400	500	46580	100	1	11483026	7005	-81.44	15.63	12	0.58	-749.00	3903.00	82000	20250219	-25.61	22350	20240805	172.93	82000	-25.61	20250219	30500	100.00	20250203	82000	-25.61	20250219	22350	172.93	20240805	2.14	N	388720	500	57 억	1728733	N	N	28	N	00	N
66	20250318	161234	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64700	-500	5	-0.77	10839509150	167333	66.93	65500	66000	63800	84700	45700	65200	64778.42	14.90	17871	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7430	-86.38	16.58	12	1.46	-749.00	3903.00	82000	20250219	-21.10	22350	20240805	189.49	82000	-21.10	20250219	30500	112.13	20250203	82000	-21.10	20250219	22350	189.49	20240805	2.15	N	388720	500	57 억	1710634	N	N	28	N	00	N
67	20250318	151240	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64800	-400	5	-0.61	10450808350	161326	64.53	65500	66000	63800	84700	45700	65200	64780.67	14.90	17969	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7441	-86.52	16.60	12	1.40	-749.00	3903.00	82000	20250219	-20.98	22350	20240805	189.93	82000	-20.98	20250219	30500	112.46	20250203	82000	-20.98	20250219	22350	189.93	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
68	20250318	141236	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64600	-600	5	-0.92	8939043000	138014	55.20	65500	66000	63800	84700	45700	65200	64769.09	14.90	11906	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7418	-86.25	16.55	12	1.20	-749.00	3903.00	82000	20250219	-21.22	22350	20240805	189.04	82000	-21.22	20250219	30500	111.80	20250203	82000	-21.22	20250219	22350	189.04	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
69	20250318	131236	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	65400	200	2	0.31	7989464300	123342	49.33	65500	66000	63800	84700	45700	65200	64774.87	14.90	9440	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7510	-87.32	16.76	12	1.07	-749.00	3903.00	82000	20250219	-20.24	22350	20240805	192.62	82000	-20.24	20250219	30500	114.43	20250203	82000	-20.24	20250219	22350	192.62	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
70	20250318	121238	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	65100	-100	5	-0.15	6497037250	100582	40.23	65500	65800	63800	84700	45700	65200	64594.40	14.90	11068	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7475	-86.92	16.68	12	0.88	-749.00	3903.00	82000	20250219	-20.61	22350	20240805	191.28	82000	-20.61	20250219	30500	113.44	20250203	82000	-20.61	20250219	22350	191.28	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
71	20250318	111236	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	65000	-200	5	-0.31	5587687450	86596	34.64	65500	65800	63800	84700	45700	65200	64525.89	14.90	9776	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7464	-86.78	16.65	12	0.75	-749.00	3903.00	82000	20250219	-20.73	22350	20240805	190.83	82000	-20.73	20250219	30500	113.11	20250203	82000	-20.73	20250219	22350	190.83	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
72	20250318	101239	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64100	-1100	5	-1.69	4048088650	62823	25.13	65500	65800	63800	84700	45700	65200	64436.35	14.90	4400	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7361	-85.58	16.42	12	0.55	-749.00	3903.00	82000	20250219	-21.83	22350	20240805	186.80	82000	-21.83	20250219	30500	110.16	20250203	82000	-21.83	20250219	22350	186.80	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
73	20250318	091241	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	64600	-600	5	-0.92	1843455950	28672	11.47	65500	65800	63800	84700	45700	65200	64294.48	14.90	3044	70466	67832	66166	63532	61866	67000	62700	57	19500	500	46940	100	1	11483026	7418	-86.25	16.55	12	0.25	-749.00	3903.00	82000	20250219	-21.22	22350	20240805	189.04	82000	-21.22	20250219	30500	111.80	20250203	82000	-21.22	20250219	22350	189.04	20240805	2.15	N	388720	500	57 억	1710634	N	N	298	N	00	N
74	20250317	161233	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65200	-2300	5	-3.41	16389303800	246600	60.65	68500	68800	64500	87700	47300	67500	66466.98	15.38	-55687	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7487	-87.05	16.71	12	2.15	-749.00	3903.00	82000	20250219	-20.49	22350	20240805	191.72	82000	-20.49	20250219	30500	113.77	20250203	82000	-20.49	20250219	22350	191.72	20240805	2.17	N	388720	500	57 억	1765991	N	N	297	N	00	N
75	20250317	151232	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64600	-2900	5	-4.30	15660079500	235403	57.89	68500	68800	64500	87700	47300	67500	66524.55	15.38	-51508	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7418	-86.25	16.55	12	2.05	-749.00	3903.00	82000	20250219	-21.22	22350	20240805	189.04	82000	-21.22	20250219	30500	111.80	20250203	82000	-21.22	20250219	22350	189.04	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
76	20250317	141234	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66000	-1500	5	-2.22	11325876700	169453	41.67	68500	68800	65900	87700	47300	67500	66837.86	15.38	-28855	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7579	-88.12	16.91	12	1.48	-749.00	3903.00	82000	20250219	-19.51	22350	20240805	195.30	82000	-19.51	20250219	30500	116.39	20250203	82000	-19.51	20250219	22350	195.30	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
77	20250317	131233	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66300	-1200	5	-1.78	10249535800	153243	37.69	68500	68800	65900	87700	47300	67500	66884.20	15.38	-23752	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7613	-88.52	16.99	12	1.33	-749.00	3903.00	82000	20250219	-19.15	22350	20240805	196.64	82000	-19.15	20250219	30500	117.38	20250203	82000	-19.15	20250219	22350	196.64	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
78	20250317	121232	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66400	-1100	5	-1.63	8523976550	127324	31.31	68500	68800	65900	87700	47300	67500	66947.13	15.38	-15952	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7625	-88.65	17.01	12	1.11	-749.00	3903.00	82000	20250219	-19.02	22350	20240805	197.09	82000	-19.02	20250219	30500	117.70	20250203	82000	-19.02	20250219	22350	197.09	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
79	20250317	111232	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66100	-1400	5	-2.07	7538460950	112513	27.67	68500	68800	65900	87700	47300	67500	67000.80	15.38	-17044	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7590	-88.25	16.94	12	0.98	-749.00	3903.00	82000	20250219	-19.39	22350	20240805	195.75	82000	-19.39	20250219	30500	116.72	20250203	82000	-19.39	20250219	22350	195.75	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
80	20250317	101231	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66800	-700	5	-1.04	5615246100	83563	20.55	68500	68800	65900	87700	47300	67500	67197.76	15.38	-13754	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7671	-89.19	17.12	12	0.73	-749.00	3903.00	82000	20250219	-18.54	22350	20240805	198.88	82000	-18.54	20250219	30500	119.02	20250203	82000	-18.54	20250219	22350	198.88	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
81	20250317	091234	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	67500	0	3	0.00	2515124900	37354	9.19	68500	68800	65900	87700	47300	67500	67332.14	15.38	-10008	72766	70132	66566	63932	60366	71450	65250	57	20200	500	48600	100	1	11483026	7751	-90.12	17.29	12	0.33	-749.00	3903.00	82000	20250219	-17.68	22350	20240805	202.01	82000	-17.68	20250219	30500	121.31	20250203	82000	-17.68	20250219	22350	202.01	20240805	2.17	N	388720	500	57 억	1765991	N	N	0	N	00	N
82	20250314	161227	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	67500	3300	2	5.14	27165388650	404776	163.44	64200	69200	63000	83400	45000	64200	67111.94	14.60	66179	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7751	-90.12	17.29	12	3.52	-749.00	3903.00	82000	20250219	-17.68	22350	20240805	202.01	82000	-17.68	20250219	30500	121.31	20250203	82000	-17.68	20250219	22350	202.01	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
83	20250314	151236	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	67400	3200	2	4.98	26495732150	394844	159.43	64200	69200	63000	83400	45000	64200	67104.32	14.60	68000	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7740	-89.99	17.27	12	3.44	-749.00	3903.00	82000	20250219	-17.80	22350	20240805	201.57	82000	-17.80	20250219	30500	120.98	20250203	82000	-17.80	20250219	22350	201.57	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
84	20250314	141229	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	68000	3800	2	5.92	24078958850	359078	144.99	64200	69200	63000	83400	45000	64200	67057.76	14.60	66186	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7808	-90.79	17.42	12	3.13	-749.00	3903.00	82000	20250219	-17.07	22350	20240805	204.25	82000	-17.07	20250219	30500	122.95	20250203	82000	-17.07	20250219	22350	204.25	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
85	20250314	131228	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	67800	3600	2	5.61	21213407900	317067	128.02	64200	69200	63000	83400	45000	64200	66905.14	14.60	61564	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7785	-90.52	17.37	12	2.76	-749.00	3903.00	82000	20250219	-17.32	22350	20240805	203.36	82000	-17.32	20250219	30500	122.30	20250203	82000	-17.32	20250219	22350	203.36	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
86	20250314	121229	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	68400	4200	2	6.54	18671520350	279735	112.95	64200	69200	63000	83400	45000	64200	66747.19	14.60	52574	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7854	-91.32	17.52	12	2.44	-749.00	3903.00	82000	20250219	-16.59	22350	20240805	206.04	82000	-16.59	20250219	30500	124.26	20250203	82000	-16.59	20250219	22350	206.04	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
87	20250314	111230	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	68000	3800	2	5.92	13251073400	200597	81.00	64200	68000	63000	83400	45000	64200	66058.20	14.60	37945	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7808	-90.79	17.42	12	1.75	-749.00	3903.00	82000	20250219	-17.07	22350	20240805	204.25	82000	-17.07	20250219	30500	122.95	20250203	82000	-17.07	20250219	22350	204.25	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
88	20250314	101228	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66600	2400	2	3.74	8511256750	129828	52.42	64200	67250	63000	83400	45000	64200	65557.96	14.60	18372	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7648	-88.92	17.06	12	1.13	-749.00	3903.00	82000	20250219	-18.78	22350	20240805	197.99	82000	-18.78	20250219	30500	118.36	20250203	82000	-18.78	20250219	22350	197.99	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
89	20250314	091234	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65000	800	2	1.25	1854750600	28627	11.56	64200	65500	63000	83400	45000	64200	64790.30	14.60	349	69066	66632	64766	62332	60466	65700	61400	57	19200	500	46220	100	1	11483026	7464	-86.78	16.65	12	0.25	-749.00	3903.00	82000	20250219	-20.73	22350	20240805	190.83	82000	-20.73	20250219	30500	113.11	20250203	82000	-20.73	20250219	22350	190.83	20240805	2.21	N	388720	500	57 억	1676182	N	N	1	N	00	N
90	20250313	161220	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64200	-2200	5	-3.31	15879350650	246495	70.00	66800	67200	62900	86300	46500	66400	64420.88	14.93	-44120	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7372	-85.71	16.45	12	2.15	-749.00	3903.00	82000	20250219	-21.71	22350	20240805	187.25	82000	-21.71	20250219	30500	110.49	20250203	82000	-21.71	20250219	22350	187.25	20240805	2.25	N	388720	500	57 억	1714476	N	N	1	N	00	N
91	20250313	151221	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63100	-3300	5	-4.97	14921457300	231533	65.75	66800	67200	62900	86300	46500	66400	64446.35	14.93	-45640	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7246	-84.25	16.17	12	2.02	-749.00	3903.00	82000	20250219	-23.05	22350	20240805	182.33	82000	-23.05	20250219	30500	106.89	20250203	82000	-23.05	20250219	22350	182.33	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
92	20250313	141222	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63900	-2500	5	-3.77	12935623300	200142	56.84	66800	67200	63300	86300	46500	66400	64632.23	14.93	-46103	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7338	-85.31	16.37	12	1.74	-749.00	3903.00	82000	20250219	-22.07	22350	20240805	185.91	82000	-22.07	20250219	30500	109.51	20250203	82000	-22.07	20250219	22350	185.91	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
93	20250313	131221	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63400	-3000	5	-4.52	11952766650	184672	52.45	66800	67200	63300	86300	46500	66400	64724.30	14.93	-42918	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7280	-84.65	16.24	12	1.61	-749.00	3903.00	82000	20250219	-22.68	22350	20240805	183.67	82000	-22.68	20250219	30500	107.87	20250203	82000	-22.68	20250219	22350	183.67	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
94	20250313	121221	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63900	-2500	5	-3.77	10895908550	168077	47.73	66800	67200	63500	86300	46500	66400	64826.89	14.93	-34897	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7338	-85.31	16.37	12	1.46	-749.00	3903.00	82000	20250219	-22.07	22350	20240805	185.91	82000	-22.07	20250219	30500	109.51	20250203	82000	-22.07	20250219	22350	185.91	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
95	20250313	111223	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64100	-2300	5	-3.46	10114801150	155858	44.26	66800	67200	63500	86300	46500	66400	64897.54	14.93	-33939	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7361	-85.58	16.42	12	1.36	-749.00	3903.00	82000	20250219	-21.83	22350	20240805	186.80	82000	-21.83	20250219	30500	110.16	20250203	82000	-21.83	20250219	22350	186.80	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
96	20250313	101220	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65100	-1300	5	-1.96	7171998550	109982	31.23	66800	67200	63900	86300	46500	66400	65210.66	14.93	-12698	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7475	-86.92	16.68	12	0.96	-749.00	3903.00	82000	20250219	-20.61	22350	20240805	191.28	82000	-20.61	20250219	30500	113.44	20250203	82000	-20.61	20250219	22350	191.28	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
97	20250313	091224	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65100	-1300	5	-1.96	2370907150	35863	10.18	66800	67200	65100	86300	46500	66400	66110.12	14.93	-4419	69133	67766	66033	64666	62933	66900	63800	57	19900	500	47800	100	1	11483026	7475	-86.92	16.68	12	0.31	-749.00	3903.00	82000	20250219	-20.61	22350	20240805	191.28	82000	-20.61	20250219	30500	113.44	20250203	82000	-20.61	20250219	22350	191.28	20240805	2.25	N	388720	500	57 억	1714476	N	N	0	N	00	N
98	20250312	161214	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66400	-500	5	-0.75	23107509950	350341	63.72	66900	67400	64300	86900	46900	66900	65956.11	15.43	-57412	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7625	-88.65	17.01	12	3.05	-749.00	3903.00	82000	20250219	-19.02	22350	20240805	197.09	82000	-19.02	20250219	30500	117.70	20250203	82000	-19.02	20250219	22350	197.09	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
99	20250312	151217	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66400	-500	5	-0.75	22478737350	340864	62.00	66900	67400	64300	86900	46900	66900	65945.62	15.43	-56840	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7625	-88.65	17.01	12	2.97	-749.00	3903.00	82000	20250219	-19.02	22350	20240805	197.09	82000	-19.02	20250219	30500	117.70	20250203	82000	-19.02	20250219	22350	197.09	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
100	20250312	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66900	0	3	0.00	19240242900	292403	53.18	66900	67400	64300	86900	46900	66900	65799.44	15.43	-58267	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7682	-89.32	17.14	12	2.55	-749.00	3903.00	82000	20250219	-18.41	22350	20240805	199.33	82000	-18.41	20250219	30500	119.34	20250203	82000	-18.41	20250219	22350	199.33	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
101	20250312	131214	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65500	-1400	5	-2.09	15914758650	242581	44.12	66900	66900	64300	86900	46900	66900	65604.56	15.43	-61359	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7521	-87.45	16.78	12	2.11	-749.00	3903.00	82000	20250219	-20.12	22350	20240805	193.06	82000	-20.12	20250219	30500	114.75	20250203	82000	-20.12	20250219	22350	193.06	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
102	20250312	121218	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66000	-900	5	-1.35	14448264350	220291	40.07	66900	66900	64300	86900	46900	66900	65585.61	15.43	-55862	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7579	-88.12	16.91	12	1.92	-749.00	3903.00	82000	20250219	-19.51	22350	20240805	195.30	82000	-19.51	20250219	30500	116.39	20250203	82000	-19.51	20250219	22350	195.30	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
103	20250312	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66300	-600	5	-0.90	13361920500	203876	37.08	66900	66900	64300	86900	46900	66900	65537.70	15.43	-56087	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7613	-88.52	16.99	12	1.78	-749.00	3903.00	82000	20250219	-19.15	22350	20240805	196.64	82000	-19.15	20250219	30500	117.38	20250203	82000	-19.15	20250219	22350	196.64	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
104	20250312	101211	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65700	-1200	5	-1.79	11018416650	168503	30.65	66900	66900	64300	86900	46900	66900	65387.68	15.43	-49579	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7544	-87.72	16.83	12	1.47	-749.00	3903.00	82000	20250219	-19.88	22350	20240805	193.96	82000	-19.88	20250219	30500	115.41	20250203	82000	-19.88	20250219	22350	193.96	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
105	20250312	091219	57	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64300	-2600	5	-3.89	4644181650	70973	12.91	66900	66900	64300	86900	46900	66900	65430.47	15.43	-20423	72833	69866	63933	60966	55033	71350	62450	57	20000	500	48160	100	1	11483026	7384	-85.85	16.47	12	0.62	-749.00	3903.00	82000	20250219	-21.59	22350	20240805	187.70	82000	-21.59	20250219	30500	110.82	20250203	82000	-21.59	20250219	22350	187.70	20240805	2.29	N	388720	500	57 억	1771974	N	N	943	N	00	N
106	20250311	161205	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66900	4200	2	6.70	34830277750	546140	278.35	59400	66900	58000	81500	43900	62700	63762.80	15.22	24752	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7682	-89.32	17.14	12	4.76	-749.00	3903.00	82000	20250219	-18.41	22350	20240805	199.33	82000	-18.41	20250219	30500	119.34	20250203	82000	-18.41	20250219	22350	199.33	20240805	2.29	N	388720	500	57 억	1747205	N	N	943	N	01	N
107	20250311	151207	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	66700	4000	2	6.38	33336465750	523785	266.96	59400	66800	58000	81500	43900	62700	63645.40	15.22	26128	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7659	-89.05	17.09	12	4.56	-749.00	3903.00	82000	20250219	-18.66	22350	20240805	198.43	82000	-18.66	20250219	30500	118.69	20250203	82000	-18.66	20250219	22350	198.43	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
108	20250311	141211	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	65700	3000	2	4.78	29486035150	465634	237.32	59400	66500	58000	81500	43900	62700	63324.55	15.22	13273	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7544	-87.72	16.83	12	4.05	-749.00	3903.00	82000	20250219	-19.88	22350	20240805	193.96	82000	-19.88	20250219	30500	115.41	20250203	82000	-19.88	20250219	22350	193.96	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
109	20250311	131208	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64300	1600	2	2.55	22600148350	360635	183.81	59400	65000	58000	81500	43900	62700	62667.65	15.22	7313	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7384	-85.85	16.47	12	3.14	-749.00	3903.00	82000	20250219	-21.59	22350	20240805	187.70	82000	-21.59	20250219	30500	110.82	20250203	82000	-21.59	20250219	22350	187.70	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
110	20250311	121206	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64400	1700	2	2.71	20212275500	323585	164.92	59400	65000	58000	81500	43900	62700	62463.54	15.22	9345	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7395	-85.98	16.50	12	2.82	-749.00	3903.00	82000	20250219	-21.46	22350	20240805	188.14	82000	-21.46	20250219	30500	111.15	20250203	82000	-21.46	20250219	22350	188.14	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
111	20250311	111206	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	64500	1800	2	2.87	17492517200	281160	143.30	59400	65000	58000	81500	43900	62700	62215.45	15.22	12355	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7407	-86.11	16.53	12	2.45	-749.00	3903.00	82000	20250219	-21.34	22350	20240805	188.59	82000	-21.34	20250219	30500	111.48	20250203	82000	-21.34	20250219	22350	188.59	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
112	20250311	101207	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62600	-100	5	-0.16	12738249350	206889	105.45	59400	64700	58000	81500	43900	62700	61570.21	15.22	15964	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	7188	-83.58	16.04	12	1.80	-749.00	3903.00	82000	20250219	-23.66	22350	20240805	180.09	82000	-23.66	20250219	30500	105.25	20250203	82000	-23.66	20250219	22350	180.09	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
113	20250311	091209	54	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60400	-2300	5	-3.67	2961919350	49626	25.29	59400	60900	58000	81500	43900	62700	59682.09	15.22	2635	66766	64732	62966	60932	59166	63850	60050	57	18800	500	45140	100	1	11483026	6936	-80.64	15.48	12	0.43	-749.00	3903.00	82000	20250219	-26.34	22350	20240805	170.25	82000	-26.34	20250219	30500	98.03	20250203	82000	-26.34	20250219	22350	170.25	20240805	2.29	N	388720	500	57 억	1747205	N	N	272	N	01	N
114	20250310	161157	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62700	-1100	5	-1.72	12143066600	193196	82.44	64000	65000	61200	82900	44700	63800	62853.47	15.51	-34692	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7200	-83.71	16.06	12	1.68	-749.00	3903.00	82000	20250219	-23.54	22350	20240805	180.54	82000	-23.54	20250219	30500	105.57	20250203	82000	-23.54	20250219	22350	180.54	20240805	2.30	N	388720	500	57 억	1781559	N	N	272	N	02	N
115	20250310	151205	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62850	-950	5	-1.49	11545879750	183674	78.38	64000	65000	61200	82900	44700	63800	62860.34	15.51	-33597	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7217	-83.91	16.10	12	1.60	-749.00	3903.00	82000	20250219	-23.35	22350	20240805	181.21	82000	-23.35	20250219	30500	106.07	20250203	82000	-23.35	20250219	22350	181.21	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
116	20250310	141203	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63350	-450	5	-0.71	10382643450	165316	70.54	64000	65000	61200	82900	44700	63800	62804.38	15.51	-32788	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7274	-84.58	16.23	12	1.44	-749.00	3903.00	82000	20250219	-22.74	22350	20240805	183.45	82000	-22.74	20250219	30500	107.70	20250203	82000	-22.74	20250219	22350	183.45	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
117	20250310	131202	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63600	-200	5	-0.31	9210604900	146930	62.70	64000	65000	61200	82900	44700	63800	62686.46	15.51	-30532	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7303	-84.91	16.30	12	1.28	-749.00	3903.00	82000	20250219	-22.44	22350	20240805	184.56	82000	-22.44	20250219	30500	108.52	20250203	82000	-22.44	20250219	22350	184.56	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
118	20250310	121159	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62600	-1200	5	-1.88	8475631300	135301	57.74	64000	65000	61200	82900	44700	63800	62642.14	15.51	-27791	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7188	-83.58	16.04	12	1.18	-749.00	3903.00	82000	20250219	-23.66	22350	20240805	180.09	82000	-23.66	20250219	30500	105.25	20250203	82000	-23.66	20250219	22350	180.09	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
119	20250310	111159	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63100	-700	5	-1.10	7667177150	122377	52.22	64000	65000	61200	82900	44700	63800	62651.41	15.51	-22094	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7246	-84.25	16.17	12	1.07	-749.00	3903.00	82000	20250219	-23.05	22350	20240805	182.33	82000	-23.05	20250219	30500	106.89	20250203	82000	-23.05	20250219	22350	182.33	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
120	20250310	101159	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	61450	-2350	5	-3.68	6724877450	107224	45.75	64000	65000	61200	82900	44700	63800	62717.27	15.51	-19397	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7056	-82.04	15.74	12	0.93	-749.00	3903.00	82000	20250219	-25.06	22350	20240805	174.94	82000	-25.06	20250219	30500	101.48	20250203	82000	-25.06	20250219	22350	174.94	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
121	20250310	091200	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63900	100	2	0.16	1998099900	31071	13.26	64000	65000	63800	82900	44700	63800	64308.78	15.51	-4842	66866	65332	62566	61032	58266	66100	61800	57	19100	500	0	100	1	11483026	7338	-85.31	16.37	12	0.27	-749.00	3903.00	82000	20250219	-22.07	22350	20240805	185.91	82000	-22.07	20250219	30500	109.51	20250203	82000	-22.07	20250219	22350	185.91	20240805	2.30	N	388720	500	57 억	1781559	N	N	392	N	02	N
122	20250307	161157	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63800	1400	2	2.24	14501918950	231277	86.67	61500	64100	59800	81100	43700	62400	62700.48	15.60	-9442	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7326	-85.18	16.35	12	2.01	-749.00	3903.00	82000	20250219	-22.20	22350	20240805	185.46	82000	-22.20	20250219	30500	109.18	20250203	82000	-22.20	20250219	22350	185.46	20240805	2.33	N	388720	500	57 억	1791208	N	N	392	N	02	N
123	20250307	151201	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63900	1500	2	2.40	13517193350	215856	80.89	61500	64100	59800	81100	43700	62400	62621.46	15.60	-6706	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7338	-85.31	16.37	12	1.88	-749.00	3903.00	82000	20250219	-22.07	22350	20240805	185.91	82000	-22.07	20250219	30500	109.51	20250203	82000	-22.07	20250219	22350	185.91	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
124	20250307	141158	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63600	1200	2	1.92	11924923050	190745	71.48	61500	64100	59800	81100	43700	62400	62517.68	15.60	-9311	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7303	-84.91	16.30	12	1.66	-749.00	3903.00	82000	20250219	-22.44	22350	20240805	184.56	82000	-22.44	20250219	30500	108.52	20250203	82000	-22.44	20250219	22350	184.56	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
125	20250307	131200	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	63300	900	2	1.44	10404347400	166816	62.51	61500	64100	59800	81100	43700	62400	62370.18	15.60	-7000	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7269	-84.51	16.22	12	1.45	-749.00	3903.00	82000	20250219	-22.80	22350	20240805	183.22	82000	-22.80	20250219	30500	107.54	20250203	82000	-22.80	20250219	22350	183.22	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
126	20250307	121159	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62800	400	2	0.64	7976463900	128607	48.19	61500	63500	59800	81100	43700	62400	62021.69	15.60	-9293	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7211	-83.85	16.09	12	1.12	-749.00	3903.00	82000	20250219	-23.41	22350	20240805	180.98	82000	-23.41	20250219	30500	105.90	20250203	82000	-23.41	20250219	22350	180.98	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
127	20250307	111157	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62100	-300	5	-0.48	6759475450	109130	40.90	61500	63500	59800	81100	43700	62400	61939.21	15.60	-8567	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7131	-82.91	15.91	12	0.95	-749.00	3903.00	82000	20250219	-24.27	22350	20240805	177.85	82000	-24.27	20250219	30500	103.61	20250203	82000	-24.27	20250219	22350	177.85	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
128	20250307	101154	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62200	-200	5	-0.32	4203559050	68374	25.62	61500	62800	59800	81100	43700	62400	61477.47	15.60	-6925	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	7142	-83.04	15.94	12	0.60	-749.00	3903.00	82000	20250219	-24.15	22350	20240805	178.30	82000	-24.15	20250219	30500	103.93	20250203	82000	-24.15	20250219	22350	178.30	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
129	20250307	091201	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60900	-1500	5	-2.40	1562168450	25702	9.63	61500	61700	59800	81100	43700	62400	60773.26	15.60	-3455	65866	64132	61366	59632	56866	65000	60500	57	18700	500	0	100	1	11483026	6993	-81.31	15.60	12	0.22	-749.00	3903.00	82000	20250219	-25.73	22350	20240805	172.48	82000	-25.73	20250219	30500	99.67	20250203	82000	-25.73	20250219	22350	172.48	20240805	2.33	N	388720	500	57 억	1791208	N	N	10346	N	02	N
130	20250306	161150	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62400	2100	2	3.48	15998456600	262218	77.73	60300	63100	58600	78300	42300	60300	61009.80	15.37	29754	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	7147	-83.31	15.99	12	2.29	-749.00	3903.00	82000	20250219	-23.90	22350	20240805	179.19	82000	-23.90	20250219	30500	104.59	20250203	82000	-23.90	20250219	22350	179.19	20240805	2.37	N	388720	500	57 억	1760917	N	N	10346	N	02	N
131	20250306	151150	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	61800	1500	2	2.49	14892104550	244432	72.45	60300	63100	58600	78300	42300	60300	60925.41	15.37	29873	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	7078	-82.51	15.83	12	2.13	-749.00	3903.00	82000	20250219	-24.63	22350	20240805	176.51	82000	-24.63	20250219	30500	102.62	20250203	82000	-24.63	20250219	22350	176.51	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
132	20250306	141150	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62000	1700	2	2.82	13164436600	216483	64.17	60300	63100	58600	78300	42300	60300	60810.55	15.37	25772	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	7101	-82.78	15.89	12	1.89	-749.00	3903.00	82000	20250219	-24.39	22350	20240805	177.40	82000	-24.39	20250219	30500	103.28	20250203	82000	-24.39	20250219	22350	177.40	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
133	20250306	131150	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	62500	2200	2	3.65	10942485300	180656	53.55	60300	63100	58600	78300	42300	60300	60570.88	15.37	18290	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	7158	-83.44	16.01	12	1.58	-749.00	3903.00	82000	20250219	-23.78	22350	20240805	179.64	82000	-23.78	20250219	30500	104.92	20250203	82000	-23.78	20250219	22350	179.64	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
134	20250306	121149	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60300	0	3	0.00	6232238750	104618	31.01	60300	60700	58600	78300	42300	60300	59571.20	15.37	19756	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	6906	-80.51	15.45	12	0.91	-749.00	3903.00	82000	20250219	-26.46	22350	20240805	169.80	82000	-26.46	20250219	30500	97.70	20250203	82000	-26.46	20250219	22350	169.80	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
135	20250306	111145	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59900	-400	5	-0.66	5627763750	94573	28.03	60300	60700	58600	78300	42300	60300	59506.87	15.37	17030	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	6861	-79.97	15.35	12	0.83	-749.00	3903.00	82000	20250219	-26.95	22350	20240805	168.01	82000	-26.95	20250219	30500	96.39	20250203	82000	-26.95	20250219	22350	168.01	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
136	20250306	101148	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59500	-800	5	-1.33	4454766800	75064	22.25	60300	60300	58600	78300	42300	60300	59345.92	15.37	12916	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	6815	-79.44	15.24	12	0.66	-749.00	3903.00	82000	20250219	-27.44	22350	20240805	166.22	82000	-27.44	20250219	30500	95.08	20250203	82000	-27.44	20250219	22350	166.22	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
137	20250306	091152	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59700	-600	5	-1.00	1300093700	21780	6.46	60300	60300	59000	78300	42300	60300	59691.36	15.37	3235	64166	62232	60366	58432	56566	61300	57500	57	18000	500	0	100	1	11453434	6838	-79.71	15.30	12	0.19	-749.00	3903.00	82000	20250219	-27.20	22350	20240805	167.11	82000	-27.20	20250219	30500	95.74	20250203	82000	-27.20	20250219	22350	167.11	20240805	2.37	N	388720	500	57 억	1760917	N	N	233	N	02	N
138	20250305	161134	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60300	800	2	1.34	20092944150	334926	93.97	60800	62300	58500	77300	41700	59500	59991.45	15.53	-18543	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6906	-80.51	15.45	12	2.92	-749.00	3903.00	82000	20250219	-26.46	22350	20240805	169.80	82000	-26.46	20250219	30500	97.70	20250203	82000	-26.46	20250219	22350	169.80	20240805	2.63	N	388720	500	57 억	1779112	N	N	233	N	02	N
139	20250305	151140	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60300	800	2	1.34	19636360200	327355	91.85	60800	62300	58500	77300	41700	59500	59984.93	15.53	-18704	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6906	-80.51	15.45	12	2.86	-749.00	3903.00	82000	20250219	-26.46	22350	20240805	169.80	82000	-26.46	20250219	30500	97.70	20250203	82000	-26.46	20250219	22350	169.80	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
140	20250305	141140	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59800	300	2	0.50	17896006550	298331	83.70	60800	62300	58500	77300	41700	59500	59987.11	15.53	-19321	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6849	-79.84	15.32	12	2.60	-749.00	3903.00	82000	20250219	-27.07	22350	20240805	167.56	82000	-27.07	20250219	30500	96.07	20250203	82000	-27.07	20250219	22350	167.56	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
141	20250305	131136	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59000	-500	5	-0.84	16333895200	272147	76.36	60800	62300	58500	77300	41700	59500	60018.68	15.53	-18850	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6758	-78.77	15.12	12	2.38	-749.00	3903.00	82000	20250219	-28.05	22350	20240805	163.98	82000	-28.05	20250219	30500	93.44	20250203	82000	-28.05	20250219	22350	163.98	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
142	20250305	121138	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	58550	-950	5	-1.60	15181603500	252572	70.86	60800	62300	58500	77300	41700	59500	60108.06	15.53	-19129	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6706	-78.17	15.00	12	2.21	-749.00	3903.00	82000	20250219	-28.60	22350	20240805	161.97	82000	-28.60	20250219	30500	91.97	20250203	82000	-28.60	20250219	22350	161.97	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
143	20250305	111132	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59900	400	2	0.67	12595819200	208888	58.61	60800	62300	58900	77300	41700	59500	60299.45	15.53	-17144	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6861	-79.97	15.35	12	1.82	-749.00	3903.00	82000	20250219	-26.95	22350	20240805	168.01	82000	-26.95	20250219	30500	96.39	20250203	82000	-26.95	20250219	22350	168.01	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
144	20250305	101136	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59300	-200	5	-0.34	6581302350	109972	30.86	60800	61000	58900	77300	41700	59500	59845.30	15.53	-17949	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6792	-79.17	15.19	12	0.96	-749.00	3903.00	82000	20250219	-27.68	22350	20240805	165.32	82000	-27.68	20250219	30500	94.43	20250203	82000	-27.68	20250219	22350	165.32	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
145	20250305	091136	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	60000	500	2	0.84	1939288400	32161	9.02	60800	61000	59500	77300	41700	59500	60299.75	15.53	-8791	63566	61532	57866	55832	52166	62550	56850	57	17800	500	0	100	1	11453434	6872	-80.11	15.37	12	0.28	-749.00	3903.00	82000	20250219	-26.83	22350	20240805	168.46	82000	-26.83	20250219	30500	96.72	20250203	82000	-26.83	20250219	22350	168.46	20240805	2.63	N	388720	500	57 억	1779112	N	N	408	N	02	N
146	20250304	161124	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59500	2800	2	4.94	20438631050	352905	76.06	54700	59900	54200	73700	39700	56700	57914.15	15.22	35801	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6815	-79.44	15.24	12	3.08	-749.00	3903.00	82000	20250219	-27.44	22350	20240805	166.22	82000	-27.44	20250219	30500	95.08	20250203	82000	-27.44	20250219	22350	166.22	20240805	2.68	N	388720	500	57 억	1743379	N	N	408	N	02	N
147	20250304	151120	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59700	3000	2	5.29	19924622750	344264	74.20	54700	59900	54200	73700	39700	56700	57876.12	15.22	35279	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6838	-79.71	15.30	12	3.01	-749.00	3903.00	82000	20250219	-27.20	22350	20240805	167.11	82000	-27.20	20250219	30500	95.74	20250203	82000	-27.20	20250219	22350	167.11	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
148	20250304	141124	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	58100	1400	2	2.47	18106223300	313365	67.54	54700	59900	54200	73700	39700	56700	57780.11	15.22	28773	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6654	-77.57	14.89	12	2.74	-749.00	3903.00	82000	20250219	-29.15	22350	20240805	159.96	82000	-29.15	20250219	30500	90.49	20250203	82000	-29.15	20250219	22350	159.96	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
149	20250304	131122	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59200	2500	2	4.41	16993669350	294424	63.46	54700	59900	54200	73700	39700	56700	57718.48	15.22	25691	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6780	-79.04	15.17	12	2.57	-749.00	3903.00	82000	20250219	-27.80	22350	20240805	164.88	82000	-27.80	20250219	30500	94.10	20250203	82000	-27.80	20250219	22350	164.88	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
150	20250304	121119	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59300	2600	2	4.59	15707707650	272745	58.78	54700	59900	54200	73700	39700	56700	57591.31	15.22	18999	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6792	-79.17	15.19	12	2.38	-749.00	3903.00	82000	20250219	-27.68	22350	20240805	165.32	82000	-27.68	20250219	30500	94.43	20250203	82000	-27.68	20250219	22350	165.32	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
151	20250304	111122	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	59800	3100	2	5.47	13759703750	239822	51.69	54700	59900	54200	73700	39700	56700	57374.76	15.22	13970	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6849	-79.84	15.32	12	2.09	-749.00	3903.00	82000	20250219	-27.07	22350	20240805	167.56	82000	-27.07	20250219	30500	96.07	20250203	82000	-27.07	20250219	22350	167.56	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
152	20250304	101117	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	58000	1300	2	2.29	8132402100	144326	31.11	54700	58300	54200	73700	39700	56700	56347.36	15.22	8384	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6643	-77.44	14.86	12	1.26	-749.00	3903.00	82000	20250219	-29.27	22350	20240805	159.51	82000	-29.27	20250219	30500	90.16	20250203	82000	-29.27	20250219	22350	159.51	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N
153	20250304	091114	53	100.00	KOSDAQ	기계·장비	N	N	N	N		N	55300	-1400	5	-2.47	2337872350	42727	9.21	54700	56200	54200	73700	39700	56700	54714.79	15.22	7979	61366	59032	56966	54632	52566	58000	53600	57	17000	500	0	100	1	11453434	6334	-73.83	14.17	12	0.37	-749.00	3903.00	82000	20250219	-32.56	22350	20240805	147.43	82000	-32.56	20250219	30500	81.31	20250203	82000	-32.56	20250219	22350	147.43	20240805	2.68	N	388720	500	57 억	1743379	N	N	1086	N	02	N

70 KiB Raw Blame History

70 KiB

Raw Blame History