KissMeData/036560/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10980	-340	5	-3.00	356732560	32140	217.82	11350	11410	10960	14710	7930	11320	11099.34	6.01	0	2034	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1729	9.01	0.36	12	0.20	1219.00	30627.00	36700	20241007	-70.08	8770	20240805	25.20	14660	-25.10	20250310	10710	2.52	20250304	36700	-70.08	20241007	8770	25.20	20240805	0.07	N	036560	500	78 억		946856	N	N	2	N	00	N
3	20250328	150444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11000	-320	5	-2.83	339296130	30554	207.08	11350	11410	10960	14710	7930	11320	11104.80	6.01	0	1937	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1733	9.02	0.36	12	0.19	1219.00	30627.00	36700	20241007	-70.03	8770	20240805	25.43	14660	-24.97	20250310	10710	2.71	20250304	36700	-70.03	20241007	8770	25.43	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
4	20250328	140445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11100	-220	5	-1.94	228533130	20510	139.00	11350	11410	11080	14710	7930	11320	11142.52	6.01	0	2157	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1748	9.11	0.36	12	0.13	1219.00	30627.00	36700	20241007	-69.75	8770	20240805	26.57	14660	-24.28	20250310	10710	3.64	20250304	36700	-69.75	20241007	8770	26.57	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
5	20250328	130445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11160	-160	5	-1.41	202648030	18178	123.20	11350	11410	11080	14710	7930	11320	11147.98	6.01	0	2148	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1758	9.16	0.36	12	0.12	1219.00	30627.00	36700	20241007	-69.59	8770	20240805	27.25	14660	-23.87	20250310	10710	4.20	20250304	36700	-69.59	20241007	8770	27.25	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
6	20250328	120444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11100	-220	5	-1.94	181682600	16294	110.43	11350	11410	11080	14710	7930	11320	11150.28	6.01	0	2218	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1748	9.11	0.36	12	0.10	1219.00	30627.00	36700	20241007	-69.75	8770	20240805	26.57	14660	-24.28	20250310	10710	3.64	20250304	36700	-69.75	20241007	8770	26.57	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
7	20250328	110443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11160	-160	5	-1.41	152759915	13690	92.78	11350	11410	11080	14710	7930	11320	11158.50	6.01	0	1706	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1758	9.16	0.36	12	0.09	1219.00	30627.00	36700	20241007	-69.59	8770	20240805	27.25	14660	-23.87	20250310	10710	4.20	20250304	36700	-69.59	20241007	8770	27.25	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
8	20250328	100445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11170	-150	5	-1.33	110370750	9889	67.02	11350	11410	11080	14710	7930	11320	11160.96	6.01	0	233	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1759	9.16	0.36	12	0.06	1219.00	30627.00	36700	20241007	-69.56	8770	20240805	27.37	14660	-23.81	20250310	10710	4.30	20250304	36700	-69.56	20241007	8770	27.37	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
9	20250328	090449	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11320	0	3	0.00	8290730	730	4.95	11350	11410	11320	14710	7930	11320	11357.16	6.01	0	-470	11686	11502	11306	11122	10926	11595	11215	79	3390	500	7010	10	1	15750000	1783	9.29	0.37	12	0.00	1219.00	30627.00	36700	20241007	-69.16	8770	20240805	29.08	14660	-22.78	20250310	10710	5.70	20250304	36700	-69.16	20241007	8770	29.08	20240805	0.07	N	036560	500	78 억		946856	N	N	26	N	00	N
10	20250327	161121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11320	-80	5	-0.70	164913710	14616	120.10	11300	11490	11110	14820	7980	11400	11282.66	6.00	0	1864	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1783	9.29	0.37	12	0.09	1219.00	30627.00	36700	20241007	-69.16	8770	20240805	29.08	14660	-22.78	20250310	10710	5.70	20250304	36700	-69.16	20241007	8770	29.08	20240805	0.06	N	036560	500	78 억		944992	N	N	26	N	00	N
11	20250327	150444	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11320	-80	5	-0.70	116751850	10340	84.96	11300	11490	11110	14820	7980	11400	11291.28	6.00	0	1475	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1783	9.29	0.37	12	0.07	1219.00	30627.00	36700	20241007	-69.16	8770	20240805	29.08	14660	-22.78	20250310	10710	5.70	20250304	36700	-69.16	20241007	8770	29.08	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
12	20250327	140442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11350	-50	5	-0.44	104332450	9240	75.92	11300	11490	11110	14820	7980	11400	11291.39	6.00	0	1551	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1788	9.31	0.37	12	0.06	1219.00	30627.00	36700	20241007	-69.07	8770	20240805	29.42	14660	-22.58	20250310	10710	5.98	20250304	36700	-69.07	20241007	8770	29.42	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
13	20250327	130440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11310	-90	5	-0.79	102669050	9093	74.72	11300	11490	11110	14820	7980	11400	11291.00	6.00	0	1580	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1781	9.28	0.37	12	0.06	1219.00	30627.00	36700	20241007	-69.18	8770	20240805	28.96	14660	-22.85	20250310	10710	5.60	20250304	36700	-69.18	20241007	8770	28.96	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
14	20250327	120445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11320	-80	5	-0.70	98516770	8726	71.70	11300	11490	11110	14820	7980	11400	11290.03	6.00	0	1759	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1783	9.29	0.37	12	0.06	1219.00	30627.00	36700	20241007	-69.16	8770	20240805	29.08	14660	-22.78	20250310	10710	5.70	20250304	36700	-69.16	20241007	8770	29.08	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
15	20250327	110445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11410	10	2	0.09	90028980	7973	65.51	11300	11490	11110	14820	7980	11400	11291.73	6.00	0	1692	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1797	9.36	0.37	12	0.05	1219.00	30627.00	36700	20241007	-68.91	8770	20240805	30.10	14660	-22.17	20250310	10710	6.54	20250304	36700	-68.91	20241007	8770	30.10	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
16	20250327	100442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11390	-10	5	-0.09	61474780	5454	44.82	11300	11490	11110	14820	7980	11400	11271.50	6.00	0	928	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1794	9.34	0.37	12	0.03	1219.00	30627.00	36700	20241007	-68.96	8770	20240805	29.87	14660	-22.31	20250310	10710	6.35	20250304	36700	-68.96	20241007	8770	29.87	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
17	20250327	090443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11390	-10	5	-0.09	24120440	2134	17.53	11300	11490	11160	14820	7980	11400	11302.92	6.00	0	129	11700	11550	11450	11300	11200	11500	11250	79	3420	500	7060	10	1	15750000	1794	9.34	0.37	12	0.01	1219.00	30627.00	36700	20241007	-68.96	8770	20240805	29.87	14660	-22.31	20250310	10710	6.35	20250304	36700	-68.96	20241007	8770	29.87	20240805	0.06	N	036560	500	78 억		944992	N	N	0	N	00	N
18	20250326	160438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11400	10	2	0.09	137695385	12047	79.64	11460	11600	11350	14800	7980	11390	11429.92	5.99	0	689	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1796	9.35	0.37	12	0.08	1219.00	30627.00	36700	20241007	-68.94	8770	20240805	29.99	14660	-22.24	20250310	10710	6.44	20250304	36700	-68.94	20241007	8770	29.99	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
19	20250326	150437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11380	-10	5	-0.09	126912155	11099	73.38	11460	11600	11360	14800	7980	11390	11434.56	5.99	0	792	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1792	9.34	0.37	12	0.07	1219.00	30627.00	36700	20241007	-68.99	8770	20240805	29.76	14660	-22.37	20250310	10710	6.26	20250304	36700	-68.99	20241007	8770	29.76	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
20	20250326	140440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11400	10	2	0.09	109718745	9587	63.38	11460	11600	11390	14800	7980	11390	11444.53	5.99	0	1150	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1796	9.35	0.37	12	0.06	1219.00	30627.00	36700	20241007	-68.94	8770	20240805	29.99	14660	-22.24	20250310	10710	6.44	20250304	36700	-68.94	20241007	8770	29.99	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
21	20250326	130441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	60	2	0.53	97938225	8553	56.55	11460	11600	11390	14800	7980	11390	11450.75	5.99	0	1142	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1803	9.39	0.37	12	0.05	1219.00	30627.00	36700	20241007	-68.80	8770	20240805	30.56	14660	-21.90	20250310	10710	6.91	20250304	36700	-68.80	20241007	8770	30.56	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
22	20250326	120441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11400	10	2	0.09	91534135	7992	52.84	11460	11600	11390	14800	7980	11390	11453.22	5.99	0	1211	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1796	9.35	0.37	12	0.05	1219.00	30627.00	36700	20241007	-68.94	8770	20240805	29.99	14660	-22.24	20250310	10710	6.44	20250304	36700	-68.94	20241007	8770	29.99	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
23	20250326	110440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	90	2	0.79	70588785	6158	40.71	11460	11600	11390	14800	7980	11390	11462.94	5.99	0	1255	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1808	9.42	0.37	12	0.04	1219.00	30627.00	36700	20241007	-68.72	8770	20240805	30.90	14660	-21.69	20250310	10710	7.19	20250304	36700	-68.72	20241007	8770	30.90	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
24	20250326	100441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	60	2	0.53	53376950	4658	30.79	11460	11600	11390	14800	7980	11390	11459.20	5.99	0	422	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1803	9.39	0.37	12	0.03	1219.00	30627.00	36700	20241007	-68.80	8770	20240805	30.56	14660	-21.90	20250310	10710	6.91	20250304	36700	-68.80	20241007	8770	30.56	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
25	20250326	090440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	70	2	0.61	4801850	419	2.77	11460	11470	11460	14800	7980	11390	11460.26	5.99	0	-38	11890	11640	11480	11230	11070	11560	11150	79	3410	500	7060	10	1	15750000	1805	9.40	0.37	12	0.00	1219.00	30627.00	36700	20241007	-68.77	8770	20240805	30.67	14660	-21.83	20250310	10710	7.00	20250304	36700	-68.77	20241007	8770	30.67	20240805	0.07	N	036560	500	78 억		943083	N	N	0	N	00	N
26	20250325	160438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11390	-200	5	-1.73	172880695	15076	98.67	11580	11730	11320	15060	8120	11590	11467.28	6.02	0	-5402	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1794	9.34	0.37	12	0.10	1219.00	30627.00	36700	20241007	-68.96	8770	20240805	29.87	14660	-22.31	20250310	10710	6.35	20250304	36700	-68.96	20241007	8770	29.87	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
27	20250325	150439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11330	-260	5	-2.24	161595065	14084	92.18	11580	11730	11320	15060	8120	11590	11473.66	6.02	0	-4826	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1784	9.29	0.37	12	0.09	1219.00	30627.00	36700	20241007	-69.13	8770	20240805	29.19	14660	-22.71	20250310	10710	5.79	20250304	36700	-69.13	20241007	8770	29.19	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
28	20250325	140437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11350	-240	5	-2.07	134848885	11726	76.75	11580	11730	11350	15060	8120	11590	11499.99	6.02	0	-4232	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1788	9.31	0.37	12	0.07	1219.00	30627.00	36700	20241007	-69.07	8770	20240805	29.42	14660	-22.58	20250310	10710	5.98	20250304	36700	-69.07	20241007	8770	29.42	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
29	20250325	130438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11370	-220	5	-1.90	111100645	9637	63.07	11580	11730	11370	15060	8120	11590	11528.55	6.02	0	-2992	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1791	9.33	0.37	12	0.06	1219.00	30627.00	36700	20241007	-69.02	8770	20240805	29.65	14660	-22.44	20250310	10710	6.16	20250304	36700	-69.02	20241007	8770	29.65	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
30	20250325	120438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11430	-160	5	-1.38	94046465	8141	53.28	11580	11730	11430	15060	8120	11590	11552.20	6.02	0	-2437	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1800	9.38	0.37	12	0.05	1219.00	30627.00	36700	20241007	-68.86	8770	20240805	30.33	14660	-22.03	20250310	10710	6.72	20250304	36700	-68.86	20241007	8770	30.33	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
31	20250325	110438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11530	-60	5	-0.52	66281715	5723	37.46	11580	11730	11500	15060	8120	11590	11581.64	6.02	0	-883	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1816	9.46	0.38	12	0.04	1219.00	30627.00	36700	20241007	-68.58	8770	20240805	31.47	14660	-21.35	20250310	10710	7.66	20250304	36700	-68.58	20241007	8770	31.47	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
32	20250325	100445	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11570	-20	5	-0.17	50816880	4382	28.68	11580	11730	11500	15060	8120	11590	11596.73	6.02	0	-266	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1822	9.49	0.38	12	0.03	1219.00	30627.00	36700	20241007	-68.47	8770	20240805	31.93	14660	-21.08	20250310	10710	8.03	20250304	36700	-68.47	20241007	8770	31.93	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
33	20250325	090440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11690	100	2	0.86	18966120	1627	10.65	11580	11730	11580	15060	8120	11590	11657.11	6.02	0	364	11816	11702	11516	11402	11216	11760	11460	79	3470	500	7180	10	1	15750000	1841	9.59	0.38	12	0.01	1219.00	30627.00	36700	20241007	-68.15	8770	20240805	33.30	14660	-20.26	20250310	10710	9.15	20250304	36700	-68.15	20241007	8770	33.30	20240805	0.07	N	036560	500	78 억		948381	N	N	0	N	00	N
34	20250324	160436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	140	2	1.22	175299180	15206	50.73	11390	11630	11330	14880	8020	11450	11528.29	6.00	0	3552	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1825	9.51	0.38	12	0.10	1219.00	30627.00	36700	20241007	-68.42	8770	20240805	32.16	14660	-20.94	20250310	10710	8.22	20250304	36700	-68.42	20241007	8770	32.16	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
35	20250324	150440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	140	2	1.22	147687540	12817	42.76	11390	11630	11330	14880	8020	11450	11522.79	6.00	0	3652	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1825	9.51	0.38	12	0.08	1219.00	30627.00	36700	20241007	-68.42	8770	20240805	32.16	14660	-20.94	20250310	10710	8.22	20250304	36700	-68.42	20241007	8770	32.16	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
36	20250324	140440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11560	110	2	0.96	132340310	11491	38.34	11390	11630	11330	14880	8020	11450	11516.87	6.00	0	3457	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1821	9.48	0.38	12	0.07	1219.00	30627.00	36700	20241007	-68.50	8770	20240805	31.81	14660	-21.15	20250310	10710	7.94	20250304	36700	-68.50	20241007	8770	31.81	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
37	20250324	130439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11620	170	2	1.48	126655970	11000	36.70	11390	11630	11330	14880	8020	11450	11514.18	6.00	0	3321	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1830	9.53	0.38	12	0.07	1219.00	30627.00	36700	20241007	-68.34	8770	20240805	32.50	14660	-20.74	20250310	10710	8.50	20250304	36700	-68.34	20241007	8770	32.50	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
38	20250324	120440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11590	140	2	1.22	103185070	8980	29.96	11390	11620	11330	14880	8020	11450	11490.54	6.00	0	2402	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1825	9.51	0.38	12	0.06	1219.00	30627.00	36700	20241007	-68.42	8770	20240805	32.16	14660	-20.94	20250310	10710	8.22	20250304	36700	-68.42	20241007	8770	32.16	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
39	20250324	110439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11560	110	2	0.96	89447670	7792	26.00	11390	11620	11330	14880	8020	11450	11479.42	6.00	0	2096	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1821	9.48	0.38	12	0.05	1219.00	30627.00	36700	20241007	-68.50	8770	20240805	31.81	14660	-21.15	20250310	10710	7.94	20250304	36700	-68.50	20241007	8770	31.81	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
40	20250324	100437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11470	20	2	0.17	54165690	4735	15.80	11390	11590	11330	14880	8020	11450	11439.43	6.00	0	621	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1807	9.41	0.37	12	0.03	1219.00	30627.00	36700	20241007	-68.75	8770	20240805	30.79	14660	-21.76	20250310	10710	7.10	20250304	36700	-68.75	20241007	8770	30.79	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
41	20250324	090439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11460	10	2	0.09	7406870	649	2.17	11390	11590	11390	14880	8020	11450	11412.74	6.00	0	54	12103	11776	11523	11196	10943	11650	11070	79	3430	500	7090	10	1	15750000	1805	9.40	0.37	12	0.00	1219.00	30627.00	36700	20241007	-68.77	8770	20240805	30.67	14660	-21.83	20250310	10710	7.00	20250304	36700	-68.77	20241007	8770	30.67	20240805	0.06	N	036560	500	78 억		944893	N	N	0	N	00	N
42	20250321	160454	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	-100	5	-0.87	343577075	29969	113.29	11850	11850	11270	15010	8090	11550	11464.45	5.92	0	-415	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1803	9.39	0.37	12	0.19	1219.00	30627.00	36700	20241007	-68.80	8770	20240805	30.56	14660	-21.90	20250310	10710	6.91	20250304	36700	-68.80	20241007	8770	30.56	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
43	20250321	150438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11490	-60	5	-0.52	321964900	28085	106.17	11850	11850	11270	15010	8090	11550	11463.95	5.92	0	-538	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1810	9.43	0.38	12	0.18	1219.00	30627.00	36700	20241007	-68.69	8770	20240805	31.01	14660	-21.62	20250310	10710	7.28	20250304	36700	-68.69	20241007	8770	31.01	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
44	20250321	140439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11450	-100	5	-0.87	299166650	26100	98.66	11850	11850	11270	15010	8090	11550	11462.32	5.92	0	-1205	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1803	9.39	0.37	12	0.17	1219.00	30627.00	36700	20241007	-68.80	8770	20240805	30.56	14660	-21.90	20250310	10710	6.91	20250304	36700	-68.80	20241007	8770	30.56	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
45	20250321	130439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11540	-10	5	-0.09	268928550	23475	88.74	11850	11850	11270	15010	8090	11550	11455.96	5.92	0	-894	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1818	9.47	0.38	12	0.15	1219.00	30627.00	36700	20241007	-68.56	8770	20240805	31.58	14660	-21.28	20250310	10710	7.75	20250304	36700	-68.56	20241007	8770	31.58	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
46	20250321	120439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11540	-10	5	-0.09	262814860	22945	86.74	11850	11850	11270	15010	8090	11550	11454.12	5.92	0	-676	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1818	9.47	0.38	12	0.15	1219.00	30627.00	36700	20241007	-68.56	8770	20240805	31.58	14660	-21.28	20250310	10710	7.75	20250304	36700	-68.56	20241007	8770	31.58	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
47	20250321	110439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11480	-70	5	-0.61	242201040	21152	79.96	11850	11850	11270	15010	8090	11550	11450.50	5.92	0	-1822	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1808	9.42	0.37	12	0.13	1219.00	30627.00	36700	20241007	-68.72	8770	20240805	30.90	14660	-21.69	20250310	10710	7.19	20250304	36700	-68.72	20241007	8770	30.90	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
48	20250321	100439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11350	-200	5	-1.73	212269470	18520	70.01	11850	11850	11270	15010	8090	11550	11461.63	5.92	0	-2464	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1788	9.31	0.37	12	0.12	1219.00	30627.00	36700	20241007	-69.07	8770	20240805	29.42	14660	-22.58	20250310	10710	5.98	20250304	36700	-69.07	20241007	8770	29.42	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
49	20250321	090441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11580	30	2	0.26	44074620	3757	14.20	11850	11850	11580	15010	8090	11550	11731.33	5.92	0	-2028	11870	11710	11630	11470	11390	11670	11430	79	3460	500	7160	10	1	15750000	1824	9.50	0.38	12	0.02	1219.00	30627.00	36700	20241007	-68.45	8770	20240805	32.04	14660	-21.01	20250310	10710	8.12	20250304	36700	-68.45	20241007	8770	32.04	20240805	0.07	N	036560	500	78 억		932602	N	N	1	N	00	N
50	20250320	160732	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11550	-220	5	-1.87	306563955	26350	77.04	11790	11790	11550	15300	8240	11770	11634.31	5.90	0	3983	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1819	9.47	0.38	12	0.17	1219.00	30627.00	36700	20241007	-68.53	8770	20240805	31.70	14660	-21.21	20250310	10710	7.84	20250304	36700	-68.53	20241007	8770	31.70	20240805	0.07	N	036560	500	78 억		929112	N	N	1	N	00	N
51	20250320	150438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	-170	5	-1.44	256690720	22038	64.43	11790	11790	11590	15300	8240	11770	11647.64	5.90	0	3484	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1827	9.52	0.38	12	0.14	1219.00	30627.00	36700	20241007	-68.39	8770	20240805	32.27	14660	-20.87	20250310	10710	8.31	20250304	36700	-68.39	20241007	8770	32.27	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
52	20250320	140440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11620	-150	5	-1.27	233732820	20061	58.65	11790	11790	11590	15300	8240	11770	11651.11	5.90	0	3724	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1830	9.53	0.38	12	0.13	1219.00	30627.00	36700	20241007	-68.34	8770	20240805	32.50	14660	-20.74	20250310	10710	8.50	20250304	36700	-68.34	20241007	8770	32.50	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
53	20250320	130440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11660	-110	5	-0.93	207028150	17768	51.95	11790	11790	11590	15300	8240	11770	11651.74	5.90	0	3399	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1836	9.57	0.38	12	0.11	1219.00	30627.00	36700	20241007	-68.23	8770	20240805	32.95	14660	-20.46	20250310	10710	8.87	20250304	36700	-68.23	20241007	8770	32.95	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
54	20250320	120438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11680	-90	5	-0.76	189574670	16274	47.58	11790	11790	11590	15300	8240	11770	11648.93	5.90	0	3034	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1840	9.58	0.38	12	0.10	1219.00	30627.00	36700	20241007	-68.17	8770	20240805	33.18	14660	-20.33	20250310	10710	9.06	20250304	36700	-68.17	20241007	8770	33.18	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
55	20250320	110438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11680	-90	5	-0.76	158048080	13574	39.69	11790	11790	11590	15300	8240	11770	11643.44	5.90	0	2101	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1840	9.58	0.38	12	0.09	1219.00	30627.00	36700	20241007	-68.17	8770	20240805	33.18	14660	-20.33	20250310	10710	9.06	20250304	36700	-68.17	20241007	8770	33.18	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
56	20250320	100437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11640	-130	5	-1.10	108020700	9270	27.10	11790	11790	11590	15300	8240	11770	11652.72	5.90	0	1710	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1833	9.55	0.38	12	0.06	1219.00	30627.00	36700	20241007	-68.28	8770	20240805	32.73	14660	-20.60	20250310	10710	8.68	20250304	36700	-68.28	20241007	8770	32.73	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
57	20250320	090440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11680	-90	5	-0.76	9888310	842	2.46	11790	11790	11680	15300	8240	11770	11743.84	5.90	0	-32	12256	12012	11836	11592	11416	11925	11505	79	3530	500	7290	10	1	15750000	1840	9.58	0.38	12	0.01	1219.00	30627.00	36700	20241007	-68.17	8770	20240805	33.18	14660	-20.33	20250310	10710	9.06	20250304	36700	-68.17	20241007	8770	33.18	20240805	0.07	N	036560	500	78 억		929112	N	N	0	N	00	N
58	20250319	160436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11770	-170	5	-1.42	401630445	33986	136.12	11990	12080	11660	15520	8360	11940	11817.99	5.87	0	4462	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1854	9.66	0.38	12	0.22	1219.00	30627.00	36700	20241007	-67.93	8770	20240805	34.21	14660	-19.71	20250310	10710	9.90	20250304	36700	-67.93	20241007	8770	34.21	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
59	20250319	150437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11710	-230	5	-1.93	385636235	32625	130.67	11990	12080	11660	15520	8360	11940	11820.27	5.87	0	4487	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1844	9.61	0.38	12	0.21	1219.00	30627.00	36700	20241007	-68.09	8770	20240805	33.52	14660	-20.12	20250310	10710	9.34	20250304	36700	-68.09	20241007	8770	33.52	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
60	20250319	140438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11750	-190	5	-1.59	340288165	28755	115.17	11990	12080	11660	15520	8360	11940	11834.05	5.87	0	3539	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1851	9.64	0.38	12	0.18	1219.00	30627.00	36700	20241007	-67.98	8770	20240805	33.98	14660	-19.85	20250310	10710	9.71	20250304	36700	-67.98	20241007	8770	33.98	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
61	20250319	130436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11840	-100	5	-0.84	290524635	24527	98.23	11990	12080	11660	15520	8360	11940	11845.09	5.87	0	1520	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1865	9.71	0.39	12	0.16	1219.00	30627.00	36700	20241007	-67.74	8770	20240805	35.01	14660	-19.24	20250310	10710	10.55	20250304	36700	-67.74	20241007	8770	35.01	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
62	20250319	120437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11780	-160	5	-1.34	217240535	18278	73.21	11990	12080	11750	15520	8360	11940	11885.36	5.87	0	184	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1855	9.66	0.38	12	0.12	1219.00	30627.00	36700	20241007	-67.90	8770	20240805	34.32	14660	-19.65	20250310	10710	9.99	20250304	36700	-67.90	20241007	8770	34.32	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
63	20250319	110437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11860	-80	5	-0.67	151148205	12682	50.79	11990	12080	11860	15520	8360	11940	11918.33	5.87	0	-37	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1868	9.73	0.39	12	0.08	1219.00	30627.00	36700	20241007	-67.68	8770	20240805	35.23	14660	-19.10	20250310	10710	10.74	20250304	36700	-67.68	20241007	8770	35.23	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
64	20250319	100438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11920	-20	5	-0.17	102187360	8564	34.30	11990	12080	11900	15520	8360	11940	11932.20	5.87	0	1999	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1877	9.78	0.39	12	0.05	1219.00	30627.00	36700	20241007	-67.52	8770	20240805	35.92	14660	-18.69	20250310	10710	11.30	20250304	36700	-67.52	20241007	8770	35.92	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
65	20250319	090439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11950	10	2	0.08	4110510	344	1.38	11990	12020	11930	15520	8360	11940	11949.16	5.87	0	-121	12320	12130	11990	11800	11660	12225	11895	79	3580	500	7400	10	1	15750000	1882	9.80	0.39	12	0.00	1219.00	30627.00	36700	20241007	-67.44	8770	20240805	36.26	14660	-18.49	20250310	10710	11.58	20250304	36700	-67.44	20241007	8770	36.26	20240805	0.07	N	036560	500	78 억		924104	N	N	94	N	00	N
66	20250318	160435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11940	-60	5	-0.50	293391910	24378	54.82	11900	12180	11850	15600	8400	12000	12035.19	5.84	0	3641	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1881	9.79	0.39	12	0.15	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10710	11.48	20250304	36700	-67.47	20241007	8770	36.15	20240805	0.10	N	036560	500	78 억		920455	N	N	94	N	00	N
67	20250318	150437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	0	3	0.00	283379690	23540	52.94	11900	12180	11850	15600	8400	12000	12038.22	5.84	0	3659	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1890	9.84	0.39	12	0.15	1219.00	30627.00	36700	20241007	-67.30	8770	20240805	36.83	14660	-18.14	20250310	10710	12.04	20250304	36700	-67.30	20241007	8770	36.83	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
68	20250318	140436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12050	50	2	0.42	252756170	20983	47.19	11900	12180	11850	15600	8400	12000	12045.76	5.84	0	3817	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1898	9.89	0.39	12	0.13	1219.00	30627.00	36700	20241007	-67.17	8770	20240805	37.40	14660	-17.80	20250310	10710	12.51	20250304	36700	-67.17	20241007	8770	37.40	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
69	20250318	130435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12020	20	2	0.17	219482380	18209	40.95	11900	12180	11850	15600	8400	12000	12053.51	5.84	0	3765	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1893	9.86	0.39	12	0.12	1219.00	30627.00	36700	20241007	-67.25	8770	20240805	37.06	14660	-18.01	20250310	10710	12.23	20250304	36700	-67.25	20241007	8770	37.06	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
70	20250318	120435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12040	40	2	0.33	200946090	16669	37.49	11900	12180	11850	15600	8400	12000	12055.08	5.84	0	2876	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1896	9.88	0.39	12	0.11	1219.00	30627.00	36700	20241007	-67.19	8770	20240805	37.29	14660	-17.87	20250310	10710	12.42	20250304	36700	-67.19	20241007	8770	37.29	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
71	20250318	110434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12180	180	2	1.50	179471530	14890	33.49	11900	12180	11850	15600	8400	12000	12053.16	5.84	0	2005	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1918	9.99	0.40	12	0.09	1219.00	30627.00	36700	20241007	-66.81	8770	20240805	38.88	14660	-16.92	20250310	10710	13.73	20250304	36700	-66.81	20241007	8770	38.88	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
72	20250318	100436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12100	100	2	0.83	107858580	8990	20.22	11900	12140	11850	15600	8400	12000	11997.62	5.84	0	2223	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1906	9.93	0.40	12	0.06	1219.00	30627.00	36700	20241007	-67.03	8770	20240805	37.97	14660	-17.46	20250310	10710	12.98	20250304	36700	-67.03	20241007	8770	37.97	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
73	20250318	090437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11940	-60	5	-0.50	14423830	1211	2.72	11900	12000	11850	15600	8400	12000	11910.68	5.84	0	-149	12573	12286	12143	11856	11713	12215	11785	79	3600	500	7440	10	1	15750000	1881	9.79	0.39	12	0.01	1219.00	30627.00	36700	20241007	-67.47	8770	20240805	36.15	14660	-18.55	20250310	10710	11.48	20250304	36700	-67.47	20241007	8770	36.15	20240805	0.10	N	036560	500	78 억		920455	N	N	0	N	00	N
74	20250317	160435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12000	-390	5	-3.15	535600755	44244	106.59	12300	12430	12000	16100	8680	12390	12105.83	5.84	0	76	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1890	6.47	0.56	12	0.28	1855.00	21362.00	36700	20241007	-67.30	8770	20240805	36.83	14660	-18.14	20250310	10710	12.04	20250304	36700	-67.30	20241007	8770	36.83	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
75	20250317	150434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12030	-360	5	-2.91	485012435	40030	96.44	12300	12430	12010	16100	8680	12390	12116.22	5.84	0	240	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1895	6.49	0.56	12	0.25	1855.00	21362.00	36700	20241007	-67.22	8770	20240805	37.17	14660	-17.94	20250310	10710	12.32	20250304	36700	-67.22	20241007	8770	37.17	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
76	20250317	140435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12130	-260	5	-2.10	440173245	36305	87.47	12300	12430	12010	16100	8680	12390	12124.31	5.84	0	504	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1910	6.54	0.57	12	0.23	1855.00	21362.00	36700	20241007	-66.95	8770	20240805	38.31	14660	-17.26	20250310	10710	13.26	20250304	36700	-66.95	20241007	8770	38.31	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
77	20250317	130434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12150	-240	5	-1.94	326525885	26901	64.81	12300	12430	12050	16100	8680	12390	12138.06	5.84	0	-99	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1914	6.55	0.57	12	0.17	1855.00	21362.00	36700	20241007	-66.89	8770	20240805	38.54	14660	-17.12	20250310	10710	13.45	20250304	36700	-66.89	20241007	8770	38.54	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
78	20250317	120433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12160	-230	5	-1.86	301495200	24844	59.85	12300	12430	12050	16100	8680	12390	12135.53	5.84	0	122	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1915	6.56	0.57	12	0.16	1855.00	21362.00	36700	20241007	-66.87	8770	20240805	38.65	14660	-17.05	20250310	10710	13.54	20250304	36700	-66.87	20241007	8770	38.65	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
79	20250317	110434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12090	-300	5	-2.42	230449200	18976	45.72	12300	12430	12050	16100	8680	12390	12144.25	5.84	0	-820	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1904	6.52	0.57	12	0.12	1855.00	21362.00	36700	20241007	-67.06	8770	20240805	37.86	14660	-17.53	20250310	10710	12.89	20250304	36700	-67.06	20241007	8770	37.86	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
80	20250317	100435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12120	-270	5	-2.18	161463420	13298	32.04	12300	12430	12050	16100	8680	12390	12141.93	5.84	0	420	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1909	6.53	0.57	12	0.08	1855.00	21362.00	36700	20241007	-66.98	8770	20240805	38.20	14660	-17.33	20250310	10710	13.17	20250304	36700	-66.98	20241007	8770	38.20	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
81	20250317	090434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12200	-190	5	-1.53	20069870	1637	3.94	12300	12430	12190	16100	8680	12390	12260.15	5.84	0	-483	12770	12580	12325	12135	11880	12675	12230	79	3710	500	7680	10	1	15750000	1922	6.58	0.57	12	0.01	1855.00	21362.00	36700	20241007	-66.76	8770	20240805	39.11	14660	-16.78	20250310	10710	13.91	20250304	36700	-66.76	20241007	8770	39.11	20240805	0.09	N	036560	500	78 억		920174	N	N	0	N	00	N
82	20250314	160433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12390	40	2	0.32	504157940	41037	28.04	12230	12515	12070	16050	8650	12350	12285.29	5.81	0	5014	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1951	6.68	0.58	12	0.26	1855.00	21362.00	36700	20241007	-66.24	8770	20240805	41.28	14660	-15.48	20250310	10710	15.69	20250304	36700	-66.24	20241007	8770	41.28	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
83	20250314	150436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	0	3	0.00	459704860	37442	25.59	12230	12515	12070	16050	8650	12350	12277.59	5.81	0	5233	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1945	6.66	0.58	12	0.24	1855.00	21362.00	36700	20241007	-66.35	8770	20240805	40.82	14660	-15.76	20250310	10710	15.31	20250304	36700	-66.35	20241007	8770	40.82	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
84	20250314	140433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12320	-30	5	-0.24	431266160	35138	24.01	12230	12515	12070	16050	8650	12350	12273.28	5.81	0	5650	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1940	6.64	0.58	12	0.22	1855.00	21362.00	36700	20241007	-66.43	8770	20240805	40.48	14660	-15.96	20250310	10710	15.03	20250304	36700	-66.43	20241007	8770	40.48	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
85	20250314	130432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12310	-40	5	-0.32	419961380	34220	23.38	12230	12515	12070	16050	8650	12350	12272.17	5.81	0	5566	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1939	6.64	0.58	12	0.22	1855.00	21362.00	36700	20241007	-66.46	8770	20240805	40.36	14660	-16.03	20250310	10710	14.94	20250304	36700	-66.46	20241007	8770	40.36	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
86	20250314	120435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12360	10	2	0.08	392300070	31979	21.85	12230	12515	12070	16050	8650	12350	12267.17	5.81	0	5382	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1947	6.66	0.58	12	0.20	1855.00	21362.00	36700	20241007	-66.32	8770	20240805	40.94	14660	-15.69	20250310	10710	15.41	20250304	36700	-66.32	20241007	8770	40.94	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
87	20250314	110432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12400	50	2	0.40	354612350	28928	19.77	12230	12515	12070	16050	8650	12350	12258.13	5.81	0	5537	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1953	6.68	0.58	12	0.18	1855.00	21362.00	36700	20241007	-66.21	8770	20240805	41.39	14660	-15.42	20250310	10710	15.78	20250304	36700	-66.21	20241007	8770	41.39	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
88	20250314	100434	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12260	-90	5	-0.73	207260375	16991	11.61	12230	12300	12070	16050	8650	12350	12197.35	5.81	0	4124	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1931	6.61	0.57	12	0.11	1855.00	21362.00	36700	20241007	-66.59	8770	20240805	39.79	14660	-16.37	20250310	10710	14.47	20250304	36700	-66.59	20241007	8770	39.79	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
89	20250314	090435	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12070	-280	5	-2.27	60181640	4960	3.39	12230	12230	12070	16050	8650	12350	12128.94	5.81	0	1689	13803	13076	12623	11896	11443	12850	11670	79	3700	500	7650	10	1	15750000	1901	6.51	0.57	12	0.03	1855.00	21362.00	36700	20241007	-67.11	8770	20240805	37.63	14660	-17.67	20250310	10710	12.70	20250304	36700	-67.11	20241007	8770	37.63	20240805	0.08	N	036560	500	78 억		915172	N	N	0	N	00	N
90	20250313	160430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12350	-950	5	-7.14	1843712815	145343	70.80	13350	13350	12170	17290	9310	13300	12685.72	5.96	0	-23277	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	1945	6.66	0.58	12	0.92	1855.00	21362.00	36700	20241007	-66.35	8770	20240805	40.82	14660	-15.76	20250310	10710	15.31	20250304	36700	-66.35	20241007	8770	40.82	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
91	20250313	150431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12240	-1060	5	-7.97	1759941575	138523	67.48	13350	13350	12170	17290	9310	13300	12704.98	5.96	0	-22547	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	1928	6.60	0.57	12	0.88	1855.00	21362.00	36700	20241007	-66.65	8770	20240805	39.57	14660	-16.51	20250310	10710	14.29	20250304	36700	-66.65	20241007	8770	39.57	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
92	20250313	140431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12290	-1010	5	-7.59	1654030715	129858	63.26	13350	13350	12170	17290	9310	13300	12737.16	5.96	0	-18904	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	1936	6.63	0.58	12	0.82	1855.00	21362.00	36700	20241007	-66.51	8770	20240805	40.14	14660	-16.17	20250310	10710	14.75	20250304	36700	-66.51	20241007	8770	40.14	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
93	20250313	130431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12190	-1110	5	-8.35	1494044410	116769	56.88	13350	13350	12190	17290	9310	13300	12794.80	5.96	0	-17653	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	1920	6.57	0.57	12	0.74	1855.00	21362.00	36700	20241007	-66.78	8770	20240805	39.00	14660	-16.85	20250310	10710	13.82	20250304	36700	-66.78	20241007	8770	39.00	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
94	20250313	120431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12470	-830	5	-6.24	1256063835	97455	47.47	13350	13350	12430	17290	9310	13300	12888.59	5.96	0	-15886	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	1964	6.72	0.58	12	0.62	1855.00	21362.00	36700	20241007	-66.02	8770	20240805	42.19	14660	-14.94	20250310	10710	16.43	20250304	36700	-66.02	20241007	8770	42.19	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
95	20250313	110431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12740	-560	5	-4.21	1088050795	84111	40.97	13350	13350	12690	17290	9310	13300	12935.82	5.96	0	-14225	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	2007	6.87	0.60	12	0.53	1855.00	21362.00	36700	20241007	-65.29	8770	20240805	45.27	14660	-13.10	20250310	10710	18.95	20250304	36700	-65.29	20241007	8770	45.27	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
96	20250313	100430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12750	-550	5	-4.14	986391065	76131	37.09	13350	13350	12690	17290	9310	13300	12956.42	5.96	0	-12568	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	2008	6.87	0.60	12	0.48	1855.00	21362.00	36700	20241007	-65.26	8770	20240805	45.38	14660	-13.03	20250310	10710	19.05	20250304	36700	-65.26	20241007	8770	45.38	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
97	20250313	090431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13150	-150	5	-1.13	277662840	21182	10.32	13350	13350	12920	17290	9310	13300	13108.29	5.96	0	831	14053	13676	13283	12906	12513	13865	13095	79	3990	500	8240	10	1	15750000	2071	7.09	0.62	12	0.13	1855.00	21362.00	36700	20241007	-64.17	8770	20240805	49.94	14660	-10.30	20250310	10710	22.78	20250304	36700	-64.17	20241007	8770	49.94	20240805	0.09	N	036560	500	78 억		938420	N	N	0	N	00	N
98	20250312	160429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13300	50	2	0.38	2623700765	199341	71.49	13240	13660	12890	17220	9280	13250	13160.94	6.05	0	-12853	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2095	7.17	0.62	12	1.27	1855.00	21362.00	36700	20241007	-63.76	8770	20240805	51.65	14660	-9.28	20250310	10710	24.18	20250304	36700	-63.76	20241007	8770	51.65	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
99	20250312	150429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13080	-170	5	-1.28	1452658460	111784	40.09	13240	13240	12890	17220	9280	13250	12995.21	6.05	0	-532	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2060	7.05	0.61	12	0.71	1855.00	21362.00	36700	20241007	-64.36	8770	20240805	49.14	14660	-10.78	20250310	10710	22.13	20250304	36700	-64.36	20241007	8770	49.14	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
100	20250312	140428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13130	-120	5	-0.91	1206138990	92867	33.31	13240	13240	12890	17220	9280	13250	12987.79	6.05	0	1119	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2068	7.08	0.61	12	0.59	1855.00	21362.00	36700	20241007	-64.22	8770	20240805	49.71	14660	-10.44	20250310	10710	22.60	20250304	36700	-64.22	20241007	8770	49.71	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
101	20250312	130429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13030	-220	5	-1.66	897414920	69322	24.86	13240	13240	12890	17220	9280	13250	12945.57	6.05	0	2255	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2052	7.02	0.61	12	0.44	1855.00	21362.00	36700	20241007	-64.50	8770	20240805	48.57	14660	-11.12	20250310	10710	21.66	20250304	36700	-64.50	20241007	8770	48.57	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
102	20250312	120430	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12950	-300	5	-2.26	823007440	63590	22.81	13240	13240	12890	17220	9280	13250	12942.36	6.05	0	3924	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2040	6.98	0.61	12	0.40	1855.00	21362.00	36700	20241007	-64.71	8770	20240805	47.66	14660	-11.66	20250310	10710	20.92	20250304	36700	-64.71	20241007	8770	47.66	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
103	20250312	110426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12900	-350	5	-2.64	711567470	54976	19.72	13240	13240	12890	17220	9280	13250	12943.19	6.05	0	3693	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2032	6.95	0.60	12	0.35	1855.00	21362.00	36700	20241007	-64.85	8770	20240805	47.09	14660	-12.01	20250310	10710	20.45	20250304	36700	-64.85	20241007	8770	47.09	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
104	20250312	100428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12910	-340	5	-2.57	525497360	40589	14.56	13240	13240	12890	17220	9280	13250	12946.73	6.05	0	5858	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2033	6.96	0.60	12	0.26	1855.00	21362.00	36700	20241007	-64.82	8770	20240805	47.21	14660	-11.94	20250310	10710	20.54	20250304	36700	-64.82	20241007	8770	47.21	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
105	20250312	090429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	12940	-310	5	-2.34	80916230	6204	2.22	13240	13240	12920	17220	9280	13250	13042.32	6.05	0	-106	14163	13706	13263	12806	12363	13935	13035	79	3970	500	8210	10	1	15750000	2038	6.98	0.61	12	0.04	1855.00	21362.00	36700	20241007	-64.74	8770	20240805	47.55	14660	-11.73	20250310	10710	20.82	20250304	36700	-64.74	20241007	8770	47.55	20240805	0.06	N	036560	500	78 억		952367	N	N	0	N	00	N
106	20250311	160424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13250	-80	5	-0.60	3666187525	277144	19.10	13100	13720	12820	17320	9340	13330	13228.35	6.08	0	-6099	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2087	7.14	0.62	12	1.76	1855.00	21362.00	36700	20241007	-63.90	8770	20240805	51.08	14660	-9.62	20250310	10710	23.72	20250304	36700	-63.90	20241007	8770	51.08	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
107	20250311	150427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13030	-300	5	-2.25	3533148285	267076	18.40	13100	13720	12820	17320	9340	13330	13228.94	6.08	0	-4764	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2052	7.02	0.61	12	1.70	1855.00	21362.00	36700	20241007	-64.50	8770	20240805	48.57	14660	-11.12	20250310	10710	21.66	20250304	36700	-64.50	20241007	8770	48.57	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
108	20250311	140427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13110	-220	5	-1.65	3391518420	256191	17.65	13100	13720	12820	17320	9340	13330	13238.19	6.08	0	-5333	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2065	7.07	0.61	12	1.63	1855.00	21362.00	36700	20241007	-64.28	8770	20240805	49.49	14660	-10.57	20250310	10710	22.41	20250304	36700	-64.28	20241007	8770	49.49	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
109	20250311	130427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13120	-210	5	-1.58	3248487680	245266	16.90	13100	13720	12820	17320	9340	13330	13244.70	6.08	0	-3561	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2066	7.07	0.61	12	1.56	1855.00	21362.00	36700	20241007	-64.25	8770	20240805	49.60	14660	-10.50	20250310	10710	22.50	20250304	36700	-64.25	20241007	8770	49.60	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
110	20250311	120426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13200	-130	5	-0.98	3119406270	235452	16.22	13100	13720	12820	17320	9340	13330	13248.54	6.08	0	-5319	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2079	7.12	0.62	12	1.49	1855.00	21362.00	36700	20241007	-64.03	8770	20240805	50.51	14660	-9.96	20250310	10710	23.25	20250304	36700	-64.03	20241007	8770	50.51	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
111	20250311	110427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13240	-90	5	-0.68	2782826605	209890	14.46	13100	13720	12820	17320	9340	13330	13258.45	6.08	0	-3036	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2085	7.14	0.62	12	1.33	1855.00	21362.00	36700	20241007	-63.92	8770	20240805	50.97	14660	-9.69	20250310	10710	23.62	20250304	36700	-63.92	20241007	8770	50.97	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
112	20250311	100427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13260	-70	5	-0.53	1762957995	134018	9.23	13100	13650	12820	17320	9340	13330	13154.44	6.08	0	1048	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2088	7.15	0.62	12	0.85	1855.00	21362.00	36700	20241007	-63.87	8770	20240805	51.20	14660	-9.55	20250310	10710	23.81	20250304	36700	-63.87	20241007	8770	51.20	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
113	20250311	090427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13110	-220	5	-1.65	352967450	26840	1.85	13100	13290	13070	17320	9340	13330	13149.82	6.08	0	1711	16470	14900	13090	11520	9710	15685	12305	79	3990	500	8260	10	1	15750000	2065	7.07	0.61	12	0.17	1855.00	21362.00	36700	20241007	-64.28	8770	20240805	49.49	14660	-10.57	20250310	10710	22.41	20250304	36700	-64.28	20241007	8770	49.49	20240805	0.07	N	036560	500	78 억		957690	N	N	0	N	00	N
114	20250310	160422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13330	2050	2	18.17	19860201735	1442371	12323.74	11350	14660	11280	14660	7900	11280	13769.55	6.48	0	-62796	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2099	7.19	0.62	12	9.16	1855.00	21362.00	36700	20241007	-63.68	8770	20240805	52.00	14660	-9.07	20250310	10710	24.46	20250304	36700	-63.68	20241007	8770	52.00	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
115	20250310	150426	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13050	1770	2	15.69	19474113285	1413058	12073.29	11350	14660	11280	14660	7900	11280	13781.54	6.48	0	-61271	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2055	7.04	0.61	12	8.97	1855.00	21362.00	36700	20241007	-64.44	8770	20240805	48.80	14660	-10.98	20250310	10710	21.85	20250304	36700	-64.44	20241007	8770	48.80	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
116	20250310	140425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13545	2265	2	20.08	18253917640	1320159	11279.55	11350	14660	11280	14660	7900	11280	13827.06	6.48	0	-63266	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2133	7.30	0.63	12	8.38	1855.00	21362.00	36700	20241007	-63.09	8770	20240805	54.45	14660	-7.61	20250310	10710	26.47	20250304	36700	-63.09	20241007	8770	54.45	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
117	20250310	130424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13980	2700	2	23.94	17111265585	1236760	10566.99	11350	14660	11280	14660	7900	11280	13835.56	6.48	0	-59576	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2202	7.54	0.65	12	7.85	1855.00	21362.00	36700	20241007	-61.91	8770	20240805	59.41	14660	-4.64	20250310	10710	30.53	20250304	36700	-61.91	20241007	8770	59.41	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
118	20250310	120423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13330	2050	2	18.17	15534113390	1122415	9590.01	11350	14660	11280	14660	7900	11280	13839.90	6.48	0	-55802	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2099	7.19	0.62	12	7.13	1855.00	21362.00	36700	20241007	-63.68	8770	20240805	52.00	14660	-9.07	20250310	10710	24.46	20250304	36700	-63.68	20241007	8770	52.00	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
119	20250310	110423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13670	2390	2	21.19	14197819675	1023251	8742.75	11350	14660	11280	14660	7900	11280	13875.21	6.48	0	-47624	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2153	7.37	0.64	12	6.50	1855.00	21362.00	36700	20241007	-62.75	8770	20240805	55.87	14660	-6.75	20250310	10710	27.64	20250304	36700	-62.75	20241007	8770	55.87	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
120	20250310	100424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	13730	2450	2	21.72	12540925735	902370	7709.93	11350	14660	11280	14660	7900	11280	13897.76	6.48	0	-38454	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	2162	7.40	0.64	12	5.73	1855.00	21362.00	36700	20241007	-62.59	8770	20240805	56.56	14660	-6.34	20250310	10710	28.20	20250304	36700	-62.59	20241007	8770	56.56	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
121	20250310	090424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11600	320	2	2.84	67354430	5878	50.22	11350	11710	11280	14660	7900	11280	11458.73	6.48	0	1879	11560	11420	11280	11140	11000	11490	11210	79	3380	500	6990	10	1	15750000	1827	6.25	0.54	12	0.04	1855.00	21362.00	36700	20241007	-68.39	8770	20240805	32.27	13100	-11.45	20250121	10710	8.31	20250304	36700	-68.39	20241007	8770	32.27	20240805	0.07	N	036560	500	78 억		1021214	N	N	0	N	00	N
122	20250307	160423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11280	140	2	1.26	130907695	11595	105.75	11140	11420	11140	14480	7800	11140	11290.01	6.47	0	2613	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1777	6.08	0.53	12	0.07	1855.00	21362.00	36700	20241007	-69.26	8770	20240805	28.62	13100	-13.89	20250121	10710	5.32	20250304	36700	-69.26	20241007	8770	28.62	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
123	20250307	150425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11330	190	2	1.71	125004210	11072	100.98	11140	11420	11140	14480	7800	11140	11290.12	6.47	0	2892	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1784	6.11	0.53	12	0.07	1855.00	21362.00	36700	20241007	-69.13	8770	20240805	29.19	13100	-13.51	20250121	10710	5.79	20250304	36700	-69.13	20241007	8770	29.19	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
124	20250307	140423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11320	180	2	1.62	115699080	10250	93.48	11140	11420	11140	14480	7800	11140	11287.72	6.47	0	3143	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1783	6.10	0.53	12	0.07	1855.00	21362.00	36700	20241007	-69.16	8770	20240805	29.08	13100	-13.59	20250121	10710	5.70	20250304	36700	-69.16	20241007	8770	29.08	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
125	20250307	130424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11330	190	2	1.71	98601100	8745	79.75	11140	11420	11140	14480	7800	11140	11275.14	6.47	0	2795	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1784	6.11	0.53	12	0.06	1855.00	21362.00	36700	20241007	-69.13	8770	20240805	29.19	13100	-13.51	20250121	10710	5.79	20250304	36700	-69.13	20241007	8770	29.19	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
126	20250307	120425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11360	220	2	1.97	92193720	8181	74.61	11140	11420	11140	14480	7800	11140	11269.25	6.47	0	2639	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1789	6.12	0.53	12	0.05	1855.00	21362.00	36700	20241007	-69.05	8770	20240805	29.53	13100	-13.28	20250121	10710	6.07	20250304	36700	-69.05	20241007	8770	29.53	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
127	20250307	110424	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11310	170	2	1.53	81350950	7226	65.90	11140	11420	11140	14480	7800	11140	11258.09	6.47	0	2241	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1781	6.10	0.53	12	0.05	1855.00	21362.00	36700	20241007	-69.18	8770	20240805	28.96	13100	-13.66	20250121	10710	5.60	20250304	36700	-69.18	20241007	8770	28.96	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
128	20250307	100422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11200	60	2	0.54	28952010	2592	23.64	11140	11220	11140	14480	7800	11140	11169.76	6.47	0	1300	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1764	6.04	0.52	12	0.02	1855.00	21362.00	36700	20241007	-69.48	8770	20240805	27.71	13100	-14.50	20250121	10710	4.58	20250304	36700	-69.48	20241007	8770	27.71	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
129	20250307	090425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11140	0	3	0.00	2294840	206	1.88	11140	11140	11140	14480	7800	11140	11140.00	6.47	0	0	11340	11240	11120	11020	10900	11180	10960	79	3340	500	6900	10	1	15750000	1755	6.01	0.52	12	0.00	1855.00	21362.00	36700	20241007	-69.65	8770	20240805	27.02	13100	-14.96	20250121	10710	4.01	20250304	36700	-69.65	20241007	8770	27.02	20240805	0.07	N	036560	500	78 억		1018627	N	N	0	N	00	N
130	20250306	160422	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11140	-10	5	-0.09	121496665	10925	88.92	11150	11220	11000	14490	7810	11150	11120.98	6.48	0	-1241	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1755	6.01	0.52	12	0.07	1855.00	21362.00	36700	20241007	-69.65	8770	20240805	27.02	13100	-14.96	20250121	10710	4.01	20250304	36700	-69.65	20241007	8770	27.02	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
131	20250306	150421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11200	50	2	0.45	113956275	10251	83.43	11150	11220	11000	14490	7810	11150	11116.60	6.48	0	-1324	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1764	6.04	0.52	12	0.07	1855.00	21362.00	36700	20241007	-69.48	8770	20240805	27.71	13100	-14.50	20250121	10710	4.58	20250304	36700	-69.48	20241007	8770	27.71	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
132	20250306	140421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	0	3	0.00	94847855	8533	69.45	11150	11220	11000	14490	7810	11150	11115.42	6.48	0	-1968	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1756	6.01	0.52	12	0.05	1855.00	21362.00	36700	20241007	-69.62	8770	20240805	27.14	13100	-14.89	20250121	10710	4.11	20250304	36700	-69.62	20241007	8770	27.14	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
133	20250306	130421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11080	-70	5	-0.63	70113925	6324	51.47	11150	11200	11000	14490	7810	11150	11086.96	6.48	0	-870	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1745	5.97	0.52	12	0.04	1855.00	21362.00	36700	20241007	-69.81	8770	20240805	26.34	13100	-15.42	20250121	10710	3.45	20250304	36700	-69.81	20241007	8770	26.34	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
134	20250306	120421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11070	-80	5	-0.72	64684725	5834	47.48	11150	11200	11000	14490	7810	11150	11087.54	6.48	0	-856	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1744	5.97	0.52	12	0.04	1855.00	21362.00	36700	20241007	-69.84	8770	20240805	26.23	13100	-15.50	20250121	10710	3.36	20250304	36700	-69.84	20241007	8770	26.23	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
135	20250306	110420	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11190	40	2	0.36	56423755	5092	41.44	11150	11200	11000	14490	7810	11150	11080.86	6.48	0	-631	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1762	6.03	0.52	12	0.03	1855.00	21362.00	36700	20241007	-69.51	8770	20240805	27.59	13100	-14.58	20250121	10710	4.48	20250304	36700	-69.51	20241007	8770	27.59	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
136	20250306	100421	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	0	3	0.00	43358910	3914	31.85	11150	11200	11000	14490	7810	11150	11077.90	6.48	0	-341	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1756	6.01	0.52	12	0.02	1855.00	21362.00	36700	20241007	-69.62	8770	20240805	27.14	13100	-14.89	20250121	10710	4.11	20250304	36700	-69.62	20241007	8770	27.14	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
137	20250306	090423	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11060	-90	5	-0.81	12607060	1131	9.20	11150	11200	11060	14490	7810	11150	11146.83	6.48	0	339	11463	11306	11033	10876	10603	11385	10955	79	3340	500	6910	10	1	15750000	1742	5.96	0.52	12	0.01	1855.00	21362.00	36700	20241007	-69.86	8770	20240805	26.11	13100	-15.57	20250121	10710	3.27	20250304	36700	-69.86	20241007	8770	26.11	20240805	0.07	N	036560	500	78 억		1019826	N	N	12	N	00	N
138	20250305	160417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	400	2	3.72	135419325	12287	116.72	10760	11190	10760	13970	7530	10750	11021.03	6.44	0	5971	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1756	6.01	0.52	12	0.08	1855.00	21362.00	36700	20241007	-69.62	8770	20240805	27.14	13100	-14.89	20250121	10710	4.11	20250304	36700	-69.62	20241007	8770	27.14	20240805	0.07	N	036560	500	78 억		1013892	N	N	12	N	00	N
139	20250305	150419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11150	400	2	3.72	120806975	10972	104.23	10760	11190	10760	13970	7530	10750	11010.48	6.44	0	6179	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1756	6.01	0.52	12	0.07	1855.00	21362.00	36700	20241007	-69.62	8770	20240805	27.14	13100	-14.89	20250121	10710	4.11	20250304	36700	-69.62	20241007	8770	27.14	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
140	20250305	140417	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11190	440	2	4.09	115411355	10487	99.62	10760	11190	10760	13970	7530	10750	11005.18	6.44	0	6035	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1762	6.03	0.52	12	0.07	1855.00	21362.00	36700	20241007	-69.51	8770	20240805	27.59	13100	-14.58	20250121	10710	4.48	20250304	36700	-69.51	20241007	8770	27.59	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
141	20250305	130416	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11170	420	2	3.91	109890435	9992	94.92	10760	11170	10760	13970	7530	10750	10997.84	6.44	0	6007	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1759	6.02	0.52	12	0.06	1855.00	21362.00	36700	20241007	-69.56	8770	20240805	27.37	13100	-14.73	20250121	10710	4.30	20250304	36700	-69.56	20241007	8770	27.37	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
142	20250305	120419	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	11000	250	2	2.33	44307175	4044	38.42	10760	11020	10760	13970	7530	10750	10956.27	6.44	0	873	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1733	5.93	0.51	12	0.03	1855.00	21362.00	36700	20241007	-70.03	8770	20240805	25.43	13100	-16.03	20250121	10710	2.71	20250304	36700	-70.03	20241007	8770	25.43	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
143	20250305	110415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10970	220	2	2.05	31308995	2861	27.18	10760	11020	10760	13970	7530	10750	10943.37	6.44	0	756	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1728	5.91	0.51	12	0.02	1855.00	21362.00	36700	20241007	-70.11	8770	20240805	25.09	13100	-16.26	20250121	10710	2.43	20250304	36700	-70.11	20241007	8770	25.09	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
144	20250305	100418	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10980	230	2	2.14	27298665	2495	23.70	10760	11020	10760	13970	7530	10750	10941.35	6.44	0	659	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1729	5.92	0.51	12	0.02	1855.00	21362.00	36700	20241007	-70.08	8770	20240805	25.20	13100	-16.18	20250121	10710	2.52	20250304	36700	-70.08	20241007	8770	25.20	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
145	20250305	090415	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10890	140	2	1.30	2056310	189	1.80	10760	10890	10760	13970	7530	10750	10879.95	6.44	0	28	11030	10890	10800	10660	10570	10845	10615	79	3220	500	6660	10	1	15750000	1715	5.87	0.51	12	0.00	1855.00	21362.00	36700	20241007	-70.33	8770	20240805	24.17	13100	-16.87	20250121	10710	1.68	20250304	36700	-70.33	20241007	8770	24.17	20240805	0.07	N	036560	500	78 억		1013892	N	N	0	N	00	N
146	20250304	160414	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10750	-80	5	-0.74	112210510	10398	47.50	10830	10940	10710	14070	7590	10830	10791.55	6.44	0	-1019	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1693	5.80	0.50	12	0.07	1855.00	21362.00	36700	20241007	-70.71	8770	20240805	22.58	13100	-17.94	20250121	10710	0.37	20250304	36700	-70.71	20241007	8770	22.58	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
147	20250304	150411	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10750	-80	5	-0.74	92581680	8571	39.15	10830	10940	10710	14070	7590	10830	10801.74	6.44	0	-955	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1693	5.80	0.50	12	0.05	1855.00	21362.00	36700	20241007	-70.71	8770	20240805	22.58	13100	-17.94	20250121	10710	0.37	20250304	36700	-70.71	20241007	8770	22.58	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
148	20250304	140413	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10770	-60	5	-0.55	66258560	6121	27.96	10830	10940	10750	14070	7590	10830	10824.79	6.44	0	-346	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1696	5.81	0.50	12	0.04	1855.00	21362.00	36700	20241007	-70.65	8770	20240805	22.81	13100	-17.79	20250121	10750	0.19	20250304	36700	-70.65	20241007	8770	22.81	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
149	20250304	130412	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10870	40	2	0.37	45317370	4179	19.09	10830	10940	10750	14070	7590	10830	10844.07	6.44	0	-403	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1712	5.86	0.51	12	0.03	1855.00	21362.00	36700	20241007	-70.38	8770	20240805	23.95	13100	-17.02	20250121	10750	1.12	20250304	36700	-70.38	20241007	8770	23.95	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
150	20250304	120410	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10830	0	3	0.00	41705320	3847	17.57	10830	10940	10750	14070	7590	10830	10841.00	6.44	0	-157	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1706	5.84	0.51	12	0.02	1855.00	21362.00	36700	20241007	-70.49	8770	20240805	23.49	13100	-17.33	20250121	10750	0.74	20250304	36700	-70.49	20241007	8770	23.49	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
151	20250304	110413	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10810	-20	5	-0.18	38758540	3575	16.33	10830	10940	10750	14070	7590	10830	10841.55	6.44	0	-359	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1703	5.83	0.51	12	0.02	1855.00	21362.00	36700	20241007	-70.54	8770	20240805	23.26	13100	-17.48	20250121	10750	0.56	20250304	36700	-70.54	20241007	8770	23.26	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
152	20250304	100410	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10870	40	2	0.37	24558640	2271	10.37	10830	10940	10750	14070	7590	10830	10814.02	6.44	0	-417	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1712	5.86	0.51	12	0.01	1855.00	21362.00	36700	20241007	-70.38	8770	20240805	23.95	13100	-17.02	20250121	10750	1.12	20250304	36700	-70.38	20241007	8770	23.95	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N
153	20250304	090409	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10800	-30	5	-0.28	1947110	180	0.82	10830	10830	10800	14070	7590	10830	10817.28	6.44	0	-17	11470	11150	10990	10670	10510	11070	10590	79	3240	500	6710	10	1	15750000	1701	5.82	0.51	12	0.00	1855.00	21362.00	36700	20241007	-70.57	8770	20240805	23.15	13100	-17.56	20250121	10800	0.00	20250304	36700	-70.57	20241007	8770	23.15	20240805	0.07	N	036560	500	78 억		1014906	N	N	0	N	00	N