KissMeData/104460/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14950	-350	5	-2.29	564384205	37783	133.03	15290	15290	14760	19890	10710	15300	14937.52	4.25	-2346	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1602	8.81	1.19	12	0.35	1697.00	12528.00	25150	20240412	-40.56	9510	20241025	57.20	16690	-10.43	20250306	11110	34.56	20250203	25150	-40.56	20240412	9510	57.20	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
3	20250328	150815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14910	-390	5	-2.55	522016745	34946	123.04	15290	15290	14760	19890	10710	15300	14937.81	4.25	-2759	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1597	8.79	1.19	12	0.33	1697.00	12528.00	25150	20240412	-40.72	9510	20241025	56.78	16690	-10.67	20250306	11110	34.20	20250203	25150	-40.72	20240412	9510	56.78	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
4	20250328	140816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14870	-430	5	-2.81	440415805	29462	103.73	15290	15290	14760	19890	10710	15300	14948.61	4.25	-3175	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1593	8.76	1.19	12	0.27	1697.00	12528.00	25150	20240412	-40.87	9510	20241025	56.36	16690	-10.90	20250306	11110	33.84	20250203	25150	-40.87	20240412	9510	56.36	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
5	20250328	130815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14830	-470	5	-3.07	372076415	24846	87.48	15290	15290	14820	19890	10710	15300	14975.30	4.25	-1601	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1589	8.74	1.18	12	0.23	1697.00	12528.00	25150	20240412	-41.03	9510	20241025	55.94	16690	-11.14	20250306	11110	33.48	20250203	25150	-41.03	20240412	9510	55.94	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
6	20250328	120813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14870	-430	5	-2.81	302431845	20161	70.98	15290	15290	14820	19890	10710	15300	15000.84	4.25	-2520	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1593	8.76	1.19	12	0.19	1697.00	12528.00	25150	20240412	-40.87	9510	20241025	56.36	16690	-10.90	20250306	11110	33.84	20250203	25150	-40.87	20240412	9510	56.36	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
7	20250328	110811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14980	-320	5	-2.09	190762000	12664	44.59	15290	15290	14940	19890	10710	15300	15063.33	4.25	-2933	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1605	8.83	1.20	12	0.12	1697.00	12528.00	25150	20240412	-40.44	9510	20241025	57.52	16690	-10.25	20250306	11110	34.83	20250203	25150	-40.44	20240412	9510	57.52	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
8	20250328	100816	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15040	-260	5	-1.70	104981270	6949	24.47	15290	15290	15030	19890	10710	15300	15107.39	4.25	-2187	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1611	8.86	1.20	12	0.06	1697.00	12528.00	25150	20240412	-40.20	9510	20241025	58.15	16690	-9.89	20250306	11110	35.37	20250203	25150	-40.20	20240412	9510	58.15	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
9	20250328	090822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15080	-220	5	-1.44	40240950	2662	9.37	15290	15290	15080	19890	10710	15300	15116.81	4.25	-466	15560	15430	15290	15160	15020	15360	15090	54	4590	500	11010	10	1	10713625	1616	8.89	1.20	12	0.02	1697.00	12528.00	25150	20240412	-40.04	9510	20241025	58.57	16690	-9.65	20250306	11110	35.73	20250203	25150	-40.04	20240412	9510	58.57	20241025	1.07	N	104460	500	53 억	455650	N	N	1	N	N
10	20250327	162016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15300	-180	5	-1.16	432930030	28383	36.74	15420	15420	15150	20100	10840	15480	15253.15	4.35	-10948	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1639	28.76	1.39	12	0.26	532.00	11009.00	25150	20240412	-39.17	9510	20241025	60.88	16690	-8.33	20250306	11110	37.71	20250203	25150	-39.17	20240412	9510	60.88	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
11	20250327	150813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15250	-230	5	-1.49	405780315	26606	34.44	15420	15420	15150	20100	10840	15480	15251.46	4.35	-10366	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1634	28.67	1.39	12	0.25	532.00	11009.00	25150	20240412	-39.36	9510	20241025	60.36	16690	-8.63	20250306	11110	37.26	20250203	25150	-39.36	20240412	9510	60.36	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
12	20250327	140812	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15215	-265	5	-1.71	363851105	23849	30.87	15420	15420	15160	20100	10840	15480	15256.45	4.35	-8696	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1630	28.60	1.38	12	0.22	532.00	11009.00	25150	20240412	-39.50	9510	20241025	59.99	16690	-8.84	20250306	11110	36.95	20250203	25150	-39.50	20240412	9510	59.99	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
13	20250327	130810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15210	-270	5	-1.74	283363630	18554	24.01	15420	15420	15180	20100	10840	15480	15272.37	4.35	-8479	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1630	28.59	1.38	12	0.17	532.00	11009.00	25150	20240412	-39.52	9510	20241025	59.94	16690	-8.87	20250306	11110	36.90	20250203	25150	-39.52	20240412	9510	59.94	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
14	20250327	120817	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15230	-250	5	-1.61	223597520	14629	18.93	15420	15420	15180	20100	10840	15480	15284.54	4.35	-6194	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1632	28.63	1.38	12	0.14	532.00	11009.00	25150	20240412	-39.44	9510	20241025	60.15	16690	-8.75	20250306	11110	37.08	20250203	25150	-39.44	20240412	9510	60.15	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
15	20250327	110814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15250	-230	5	-1.49	202292440	13230	17.12	15420	15420	15180	20100	10840	15480	15290.43	4.35	-5574	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1634	28.67	1.39	12	0.12	532.00	11009.00	25150	20240412	-39.36	9510	20241025	60.36	16690	-8.63	20250306	11110	37.26	20250203	25150	-39.36	20240412	9510	60.36	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
16	20250327	100810	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15300	-180	5	-1.16	146893840	9598	12.42	15420	15420	15180	20100	10840	15480	15304.63	4.35	-4182	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1639	28.76	1.39	12	0.09	532.00	11009.00	25150	20240412	-39.17	9510	20241025	60.88	16690	-8.33	20250306	11110	37.71	20250203	25150	-39.17	20240412	9510	60.88	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
17	20250327	090814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15200	-280	5	-1.81	43846110	2876	3.72	15420	15420	15180	20100	10840	15480	15245.52	4.35	-1857	16080	15780	15320	15020	14560	15930	15170	54	4620	500	11140	10	1	10713625	1628	28.57	1.38	12	0.03	532.00	11009.00	25150	20240412	-39.56	9510	20241025	59.83	16690	-8.93	20250306	11110	36.81	20250203	25150	-39.56	20240412	9510	59.83	20241025	1.07	N	104460	500	53 억	466380	N	N	1	N	N
18	20250326	160803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15480	660	2	4.45	1170607865	76423	159.32	14940	15620	14860	19260	10380	14820	15317.46	4.19	18075	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1658	29.10	1.41	12	0.71	532.00	11009.00	25150	20240412	-38.45	9510	20241025	62.78	16690	-7.25	20250306	11110	39.33	20250203	25150	-38.45	20240412	9510	62.78	20241025	1.09	N	104460	500	53 억	448443	N	N	1	N	N
19	20250326	150807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	610	2	4.12	1159471135	75702	157.82	14940	15620	14860	19260	10380	14820	15316.25	4.19	18216	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1653	29.00	1.40	12	0.71	532.00	11009.00	25150	20240412	-38.65	9510	20241025	62.25	16690	-7.55	20250306	11110	38.88	20250203	25150	-38.65	20240412	9510	62.25	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
20	20250326	140805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15520	700	2	4.72	1035022595	67652	141.04	14940	15620	14860	19260	10380	14820	15299.22	4.19	18113	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1663	29.17	1.41	12	0.63	532.00	11009.00	25150	20240412	-38.29	9510	20241025	63.20	16690	-7.01	20250306	11110	39.69	20250203	25150	-38.29	20240412	9510	63.20	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
21	20250326	130805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15500	680	2	4.59	792900415	52069	108.55	14940	15510	14860	19260	10380	14820	15227.88	4.19	18409	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1661	29.14	1.41	12	0.49	532.00	11009.00	25150	20240412	-38.37	9510	20241025	62.99	16690	-7.13	20250306	11110	39.51	20250203	25150	-38.37	20240412	9510	62.99	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
22	20250326	120811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15350	530	2	3.58	593121470	39097	81.51	14940	15360	14860	19260	10380	14820	15170.51	4.19	12330	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1645	28.85	1.39	12	0.36	532.00	11009.00	25150	20240412	-38.97	9510	20241025	61.41	16690	-8.03	20250306	11110	38.16	20250203	25150	-38.97	20240412	9510	61.41	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
23	20250326	110808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15210	390	2	2.63	418715770	27684	57.71	14940	15300	14860	19260	10380	14820	15124.83	4.19	8327	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1630	28.59	1.38	12	0.26	532.00	11009.00	25150	20240412	-39.52	9510	20241025	59.94	16690	-8.87	20250306	11110	36.90	20250203	25150	-39.52	20240412	9510	59.94	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
24	20250326	100808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15060	240	2	1.62	236138955	15633	32.59	14940	15300	14860	19260	10380	14820	15105.16	4.19	2812	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1613	28.31	1.37	12	0.15	532.00	11009.00	25150	20240412	-40.12	9510	20241025	58.36	16690	-9.77	20250306	11110	35.55	20250203	25150	-40.12	20240412	9510	58.36	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
25	20250326	090807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15200	380	2	2.56	110557730	7299	15.22	14940	15300	14860	19260	10380	14820	15146.97	4.19	1598	15346	15082	14846	14582	14346	14965	14465	54	4440	500	10670	10	1	10713625	1628	28.57	1.38	12	0.07	532.00	11009.00	25150	20240412	-39.56	9510	20241025	59.83	16690	-8.93	20250306	11110	36.81	20250203	25150	-39.56	20240412	9510	59.83	20241025	1.09	N	104460	500	53 억	448443	N	N	0	N	N
26	20250325	160802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14820	-80	5	-0.54	712966380	47967	220.97	14910	15110	14610	19370	10430	14900	14863.69	4.25	-9218	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1588	27.86	1.35	12	0.45	532.00	11009.00	25150	20240412	-41.07	9510	20241025	55.84	16690	-11.20	20250306	11110	33.39	20250203	25150	-41.07	20240412	9510	55.84	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
27	20250325	150804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14820	-80	5	-0.54	670575040	45097	207.75	14910	15110	14610	19370	10430	14900	14869.62	4.25	-9016	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1588	27.86	1.35	12	0.42	532.00	11009.00	25150	20240412	-41.07	9510	20241025	55.84	16690	-11.20	20250306	11110	33.39	20250203	25150	-41.07	20240412	9510	55.84	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
28	20250325	140800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	-100	5	-0.67	502313220	33653	155.03	14910	15110	14700	19370	10430	14900	14926.25	4.25	-11222	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1586	27.82	1.34	12	0.31	532.00	11009.00	25150	20240412	-41.15	9510	20241025	55.63	16690	-11.32	20250306	11110	33.21	20250203	25150	-41.15	20240412	9510	55.63	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
29	20250325	130802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14940	40	2	0.27	457222010	30613	141.03	14910	15110	14700	19370	10430	14900	14935.55	4.25	-9207	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1601	28.08	1.36	12	0.29	532.00	11009.00	25150	20240412	-40.60	9510	20241025	57.10	16690	-10.49	20250306	11110	34.47	20250203	25150	-40.60	20240412	9510	57.10	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
30	20250325	120802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14830	-70	5	-0.47	407687110	27290	125.72	14910	15110	14700	19370	10430	14900	14939.07	4.25	-9411	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1589	27.88	1.35	12	0.25	532.00	11009.00	25150	20240412	-41.03	9510	20241025	55.94	16690	-11.14	20250306	11110	33.48	20250203	25150	-41.03	20240412	9510	55.94	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
31	20250325	110801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15060	160	2	1.07	264858440	17775	81.89	14910	15110	14700	19370	10430	14900	14900.62	4.25	-4946	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1613	28.31	1.37	12	0.17	532.00	11009.00	25150	20240412	-40.12	9510	20241025	58.36	16690	-9.77	20250306	11110	35.55	20250203	25150	-40.12	20240412	9510	58.36	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
32	20250325	100811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14830	-70	5	-0.47	21639130	1462	6.74	14910	14930	14750	19370	10430	14900	14801.05	4.25	-657	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1589	27.88	1.35	12	0.01	532.00	11009.00	25150	20240412	-41.03	9510	20241025	55.94	16690	-11.14	20250306	11110	33.48	20250203	25150	-41.03	20240412	9510	55.94	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
33	20250325	090808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14890	-10	5	-0.07	1684610	113	0.52	14910	14930	14890	19370	10430	14900	14908.05	4.25	-100	15153	15026	14823	14696	14493	15090	14760	54	4470	500	10720	10	1	10713625	1595	27.99	1.35	12	0.00	532.00	11009.00	25150	20240412	-40.80	9510	20241025	56.57	16690	-10.78	20250306	11110	34.02	20250203	25150	-40.80	20240412	9510	56.57	20241025	1.06	N	104460	500	53 억	455564	N	N	0	N	N
34	20250324	160800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	120	2	0.81	319973550	21617	30.40	14800	14950	14620	19210	10350	14780	14799.86	4.27	-1313	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1596	28.01	1.35	12	0.20	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
35	20250324	150805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14870	90	2	0.61	306803270	20733	29.15	14800	14950	14620	19210	10350	14780	14797.82	4.27	-1382	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1593	27.95	1.35	12	0.19	532.00	11009.00	25150	20240412	-40.87	9510	20241025	56.36	16690	-10.90	20250306	11110	33.84	20250203	25150	-40.87	20240412	9510	56.36	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
36	20250324	140805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14870	90	2	0.61	296306940	20026	28.16	14800	14950	14620	19210	10350	14780	14796.11	4.27	-1321	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1593	27.95	1.35	12	0.19	532.00	11009.00	25150	20240412	-40.87	9510	20241025	56.36	16690	-10.90	20250306	11110	33.84	20250203	25150	-40.87	20240412	9510	56.36	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
37	20250324	130805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14920	140	2	0.95	274100500	18536	26.07	14800	14950	14620	19210	10350	14780	14787.47	4.27	-767	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1598	28.05	1.36	12	0.17	532.00	11009.00	25150	20240412	-40.68	9510	20241025	56.89	16690	-10.61	20250306	11110	34.29	20250203	25150	-40.68	20240412	9510	56.89	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
38	20250324	120805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	20	2	0.14	222811050	15088	21.22	14800	14900	14620	19210	10350	14780	14767.43	4.27	-3145	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1586	27.82	1.34	12	0.14	532.00	11009.00	25150	20240412	-41.15	9510	20241025	55.63	16690	-11.32	20250306	11110	33.21	20250203	25150	-41.15	20240412	9510	55.63	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
39	20250324	110804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14860	80	2	0.54	161659540	10956	15.41	14800	14900	14620	19210	10350	14780	14755.34	4.27	-1632	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1592	27.93	1.35	12	0.10	532.00	11009.00	25150	20240412	-40.91	9510	20241025	56.26	16690	-10.96	20250306	11110	33.75	20250203	25150	-40.91	20240412	9510	56.26	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
40	20250324	100801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14760	-20	5	-0.14	115219260	7808	10.98	14800	14900	14620	19210	10350	14780	14756.57	4.27	-3020	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1581	27.74	1.34	12	0.07	532.00	11009.00	25150	20240412	-41.31	9510	20241025	55.21	16690	-11.56	20250306	11110	32.85	20250203	25150	-41.31	20240412	9510	55.21	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
41	20250324	090804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	120	2	0.81	13001230	880	1.24	14800	14900	14630	19210	10350	14780	14774.12	4.27	-680	15286	15032	14716	14462	14146	15160	14590	54	4430	500	10640	10	1	10713625	1596	28.01	1.35	12	0.01	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	1.06	N	104460	500	53 억	456994	N	N	0	N	N
42	20250321	160818	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14780	10	2	0.07	1044854320	71099	226.99	14760	14970	14400	19200	10340	14770	14695.74	4.11	7402	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1583	27.78	1.34	12	0.66	532.00	11009.00	25150	20240412	-41.23	9510	20241025	55.42	16690	-11.44	20250306	11110	33.03	20250203	25150	-41.23	20240412	9510	55.42	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
43	20250321	150803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	30	2	0.20	1001901790	68195	217.72	14760	14970	14400	19200	10340	14770	14691.70	4.11	9486	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1586	27.82	1.34	12	0.64	532.00	11009.00	25150	20240412	-41.15	9510	20241025	55.63	16690	-11.32	20250306	11110	33.21	20250203	25150	-41.15	20240412	9510	55.63	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
44	20250321	140803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14920	150	2	1.02	692497620	47333	151.11	14760	14970	14400	19200	10340	14770	14630.27	4.11	11889	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1598	28.05	1.36	12	0.44	532.00	11009.00	25150	20240412	-40.68	9510	20241025	56.89	16690	-10.61	20250306	11110	34.29	20250203	25150	-40.68	20240412	9510	56.89	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
45	20250321	130803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	130	2	0.88	618908480	42399	135.36	14760	14950	14400	19200	10340	14770	14597.16	4.11	9702	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1596	28.01	1.35	12	0.40	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
46	20250321	120804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14840	70	2	0.47	527090610	36218	115.63	14760	14950	14400	19200	10340	14770	14553.15	4.11	7237	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1590	27.89	1.35	12	0.34	532.00	11009.00	25150	20240412	-40.99	9510	20241025	56.05	16690	-11.08	20250306	11110	33.57	20250203	25150	-40.99	20240412	9510	56.05	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
47	20250321	110804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14570	-200	5	-1.35	402911380	27808	88.78	14760	14760	14400	19200	10340	14770	14488.83	4.11	6697	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1561	27.39	1.32	12	0.26	532.00	11009.00	25150	20240412	-42.07	9510	20241025	53.21	16690	-12.70	20250306	11110	31.14	20250203	25150	-42.07	20240412	9510	53.21	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
48	20250321	100805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14440	-330	5	-2.23	168440140	11615	37.08	14760	14760	14420	19200	10340	14770	14501.46	4.11	-343	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1547	27.14	1.31	12	0.11	532.00	11009.00	25150	20240412	-42.58	9510	20241025	51.84	16690	-13.48	20250306	11110	29.97	20250203	25150	-42.58	20240412	9510	51.84	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
49	20250321	090808	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14630	-140	5	-0.95	18773720	1278	4.08	14760	14760	14630	19200	10340	14770	14688.58	4.11	-643	15290	15030	14820	14560	14350	14925	14455	54	4430	500	10630	10	1	10713625	1567	27.50	1.33	12	0.01	532.00	11009.00	25150	20240412	-41.83	9510	20241025	53.84	16690	-12.34	20250306	11110	31.68	20250203	25150	-41.83	20240412	9510	53.84	20241025	1.02	N	104460	500	53 억	440279	N	N	0	N	N
50	20250320	161247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-270	5	-1.80	455904895	30803	106.53	15080	15080	14610	19550	10530	15040	14800.89	4.14	-3231	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1582	27.76	1.34	12	0.29	532.00	11009.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
51	20250320	150802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14840	-200	5	-1.33	448987235	30335	104.91	15080	15080	14610	19550	10530	15040	14800.96	4.14	-3197	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1590	27.89	1.35	12	0.28	532.00	11009.00	25150	20240412	-40.99	9510	20241025	56.05	16690	-11.08	20250306	11110	33.57	20250203	25150	-40.99	20240412	9510	56.05	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
52	20250320	140805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14950	-90	5	-0.60	423843915	28647	99.07	15080	15080	14610	19550	10530	15040	14795.40	4.14	-3535	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1602	28.10	1.36	12	0.27	532.00	11009.00	25150	20240412	-40.56	9510	20241025	57.20	16690	-10.43	20250306	11110	34.56	20250203	25150	-40.56	20240412	9510	57.20	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
53	20250320	130804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14920	-120	5	-0.80	374517285	25339	87.63	15080	15080	14610	19550	10530	15040	14780.27	4.14	-2767	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1598	28.05	1.36	12	0.24	532.00	11009.00	25150	20240412	-40.68	9510	20241025	56.89	16690	-10.61	20250306	11110	34.29	20250203	25150	-40.68	20240412	9510	56.89	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
54	20250320	120802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14720	-320	5	-2.13	261640595	17726	61.30	15080	15080	14610	19550	10530	15040	14760.27	4.14	-2583	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1577	27.67	1.34	12	0.17	532.00	11009.00	25150	20240412	-41.47	9510	20241025	54.78	16690	-11.80	20250306	11110	32.49	20250203	25150	-41.47	20240412	9510	54.78	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
55	20250320	110803	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14730	-310	5	-2.06	237280055	16074	55.59	15080	15080	14610	19550	10530	15040	14761.73	4.14	-1374	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1578	27.69	1.34	12	0.15	532.00	11009.00	25150	20240412	-41.43	9510	20241025	54.89	16690	-11.74	20250306	11110	32.58	20250203	25150	-41.43	20240412	9510	54.89	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
56	20250320	100800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14760	-280	5	-1.86	106797290	7201	24.90	15080	15080	14760	19550	10530	15040	14830.90	4.14	-1467	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1581	27.74	1.34	12	0.07	532.00	11009.00	25150	20240412	-41.31	9510	20241025	55.21	16690	-11.56	20250306	11110	32.85	20250203	25150	-41.31	20240412	9510	55.21	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
57	20250320	090805	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14970	-70	5	-0.47	689720	46	0.16	15080	15080	14890	19550	10530	15040	14993.91	4.14	-7	15266	15152	15026	14912	14786	15090	14850	54	4510	500	10820	10	1	10713625	1604	28.14	1.36	12	0.00	532.00	11009.00	25150	20240412	-40.48	9510	20241025	57.41	16690	-10.31	20250306	11110	34.74	20250203	25150	-40.48	20240412	9510	57.41	20241025	1.03	N	104460	500	53 억	443046	N	N	0	N	N
58	20250319	160759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15040	-110	5	-0.73	429859865	28672	57.98	15140	15140	14900	19690	10610	15150	14992.32	4.04	-3553	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1611	28.27	1.37	12	0.27	532.00	11009.00	25150	20240412	-40.20	9510	20241025	58.15	16690	-9.89	20250306	11110	35.37	20250203	25150	-40.20	20240412	9510	58.15	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
59	20250319	150800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15020	-130	5	-0.86	424058155	28286	57.20	15140	15140	14900	19690	10610	15150	14991.80	4.04	-3590	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1609	28.23	1.36	12	0.26	532.00	11009.00	25150	20240412	-40.28	9510	20241025	57.94	16690	-10.01	20250306	11110	35.19	20250203	25150	-40.28	20240412	9510	57.94	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
60	20250319	140802	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14970	-180	5	-1.19	359937525	24007	48.55	15140	15140	14900	19690	10610	15150	14993.02	4.04	-6183	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1604	28.14	1.36	12	0.22	532.00	11009.00	25150	20240412	-40.48	9510	20241025	57.41	16690	-10.31	20250306	11110	34.74	20250203	25150	-40.48	20240412	9510	57.41	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
61	20250319	130800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14990	-160	5	-1.06	272204925	18142	36.69	15140	15140	14920	19690	10610	15150	15004.13	4.04	-3571	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1606	28.18	1.36	12	0.17	532.00	11009.00	25150	20240412	-40.40	9510	20241025	57.62	16690	-10.19	20250306	11110	34.92	20250203	25150	-40.40	20240412	9510	57.62	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
62	20250319	120800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15000	-150	5	-0.99	227417175	15157	30.65	15140	15140	14920	19690	10610	15150	15004.10	4.04	-4075	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1607	28.20	1.36	12	0.14	532.00	11009.00	25150	20240412	-40.36	9510	20241025	57.73	16690	-10.13	20250306	11110	35.01	20250203	25150	-40.36	20240412	9510	57.73	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
63	20250319	110800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14990	-160	5	-1.06	213474685	14228	28.77	15140	15140	14920	19690	10610	15150	15003.84	4.04	-4454	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1606	28.18	1.36	12	0.13	532.00	11009.00	25150	20240412	-40.40	9510	20241025	57.62	16690	-10.19	20250306	11110	34.92	20250203	25150	-40.40	20240412	9510	57.62	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
64	20250319	100801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15060	-90	5	-0.59	100905180	6716	13.58	15140	15140	14980	19690	10610	15150	15024.59	4.04	-2151	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1613	28.31	1.37	12	0.06	532.00	11009.00	25150	20240412	-40.12	9510	20241025	58.36	16690	-9.77	20250306	11110	35.55	20250203	25150	-40.12	20240412	9510	58.36	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
65	20250319	090804	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15050	-100	5	-0.66	11570630	767	1.55	15140	15140	15050	19690	10610	15150	15085.57	4.04	-1	15816	15482	15216	14882	14616	15350	14750	54	4540	500	10900	10	1	10713625	1612	28.29	1.37	12	0.01	532.00	11009.00	25150	20240412	-40.16	9510	20241025	58.25	16690	-9.83	20250306	11110	35.46	20250203	25150	-40.16	20240412	9510	58.25	20241025	1.01	N	104460	500	53 억	432890	N	N	0	N	N
66	20250318	160756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15150	270	2	1.81	748557740	49443	99.51	15320	15550	14950	19340	10420	14880	15139.81	4.13	-9735	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1623	28.48	1.38	12	0.46	532.00	11009.00	25150	20240412	-39.76	9510	20241025	59.31	16690	-9.23	20250306	11110	36.36	20250203	25150	-39.76	20240412	9510	59.31	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
67	20250318	150800	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15200	320	2	2.15	719994450	47559	95.72	15320	15550	14950	19340	10420	14880	15138.97	4.13	-9512	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1628	28.57	1.38	12	0.44	532.00	11009.00	25150	20240412	-39.56	9510	20241025	59.83	16690	-8.93	20250306	11110	36.81	20250203	25150	-39.56	20240412	9510	59.83	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
68	20250318	140758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15070	190	2	1.28	635151320	41936	84.40	15320	15550	14950	19340	10420	14880	15145.73	4.13	-11845	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1615	28.33	1.37	12	0.39	532.00	11009.00	25150	20240412	-40.08	9510	20241025	58.46	16690	-9.71	20250306	11110	35.64	20250203	25150	-40.08	20240412	9510	58.46	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
69	20250318	130757	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15120	240	2	1.61	615699570	40647	81.81	15320	15550	14950	19340	10420	14880	15147.48	4.13	-11456	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1620	28.42	1.37	12	0.38	532.00	11009.00	25150	20240412	-39.88	9510	20241025	58.99	16690	-9.41	20250306	11110	36.09	20250203	25150	-39.88	20240412	9510	58.99	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
70	20250318	120758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15200	320	2	2.15	502349800	33193	66.80	15320	15550	14950	19340	10420	14880	15134.21	4.13	-7531	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1628	28.57	1.38	12	0.31	532.00	11009.00	25150	20240412	-39.56	9510	20241025	59.83	16690	-8.93	20250306	11110	36.81	20250203	25150	-39.56	20240412	9510	59.83	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
71	20250318	110756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	80	2	0.54	420316410	27753	55.86	15320	15550	14950	19340	10420	14880	15144.90	4.13	-7028	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1603	28.12	1.36	12	0.26	532.00	11009.00	25150	20240412	-40.52	9510	20241025	57.31	16690	-10.37	20250306	11110	34.65	20250203	25150	-40.52	20240412	9510	57.31	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
72	20250318	100759	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15060	180	2	1.21	362032700	23866	48.03	15320	15550	14960	19340	10420	14880	15169.39	4.13	-5482	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1613	28.31	1.37	12	0.22	532.00	11009.00	25150	20240412	-40.12	9510	20241025	58.36	16690	-9.77	20250306	11110	35.55	20250203	25150	-40.12	20240412	9510	58.36	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
73	20250318	090801	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15030	150	2	1.01	174295230	11437	23.02	15320	15550	15030	19340	10420	14880	15239.59	4.13	-2157	15266	15072	14786	14592	14306	15170	14690	54	4460	500	10710	10	1	10713625	1610	28.25	1.37	12	0.11	532.00	11009.00	25150	20240412	-40.24	9510	20241025	58.04	16690	-9.95	20250306	11110	35.28	20250203	25150	-40.24	20240412	9510	58.04	20241025	1.01	N	104460	500	53 억	442649	N	N	0	N	N
74	20250317	160755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14880	170	2	1.16	728397340	49568	206.04	14710	14980	14500	19120	10300	14710	14694.83	4.10	2957	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1594	27.97	1.35	12	0.46	532.00	11009.00	25150	20240412	-40.83	9510	20241025	56.47	16690	-10.84	20250306	11110	33.93	20250203	25150	-40.83	20240412	9510	56.47	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
75	20250317	150755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14860	150	2	1.02	708139820	48202	200.37	14710	14980	14500	19120	10300	14710	14691.09	4.10	3651	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1592	27.93	1.35	12	0.45	532.00	11009.00	25150	20240412	-40.91	9510	20241025	56.26	16690	-10.96	20250306	11110	33.75	20250203	25150	-40.91	20240412	9510	56.26	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
76	20250317	140756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14830	120	2	0.82	558883620	38162	158.63	14710	14880	14500	19120	10300	14710	14645.03	4.10	5227	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1589	27.88	1.35	12	0.36	532.00	11009.00	25150	20240412	-41.03	9510	20241025	55.94	16690	-11.14	20250306	11110	33.48	20250203	25150	-41.03	20240412	9510	55.94	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
77	20250317	130755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14750	40	2	0.27	502641050	34367	142.86	14710	14800	14500	19120	10300	14710	14625.69	4.10	5333	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1580	27.73	1.34	12	0.32	532.00	11009.00	25150	20240412	-41.35	9510	20241025	55.10	16690	-11.62	20250306	11110	32.76	20250203	25150	-41.35	20240412	9510	55.10	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
78	20250317	120754	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14670	-40	5	-0.27	472321790	32313	134.32	14710	14760	14500	19120	10300	14710	14617.08	4.10	4627	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1572	27.58	1.33	12	0.30	532.00	11009.00	25150	20240412	-41.67	9510	20241025	54.26	16690	-12.10	20250306	11110	32.04	20250203	25150	-41.67	20240412	9510	54.26	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
79	20250317	110756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14640	-70	5	-0.48	255978020	17468	72.61	14710	14760	14520	19120	10300	14710	14654.11	4.10	-2191	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1568	27.52	1.33	12	0.16	532.00	11009.00	25150	20240412	-41.79	9510	20241025	53.94	16690	-12.28	20250306	11110	31.77	20250203	25150	-41.79	20240412	9510	53.94	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
80	20250317	100755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14680	-30	5	-0.20	176702710	12065	50.15	14710	14760	14520	19120	10300	14710	14645.89	4.10	-197	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1573	27.59	1.33	12	0.11	532.00	11009.00	25150	20240412	-41.63	9510	20241025	54.36	16690	-12.04	20250306	11110	32.13	20250203	25150	-41.63	20240412	9510	54.36	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
81	20250317	090756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14580	-130	5	-0.88	19783620	1349	5.61	14710	14760	14580	19120	10300	14710	14665.40	4.10	-479	15036	14872	14786	14622	14536	14835	14585	54	4410	500	10590	10	1	10713625	1562	27.41	1.32	12	0.01	532.00	11009.00	25150	20240412	-42.03	9510	20241025	53.31	16690	-12.64	20250306	11110	31.23	20250203	25150	-42.03	20240412	9510	53.31	20241025	1.01	N	104460	500	53 억	439732	N	N	0	N	N
82	20250314	160753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	-60	5	-0.41	352749895	23829	92.71	14710	14950	14700	19200	10340	14770	14805.46	4.09	64	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1576	27.65	1.34	12	0.22	532.00	11009.00	25150	20240412	-41.51	9510	20241025	54.68	16690	-11.86	20250306	11110	32.40	20250203	25150	-41.51	20240412	9510	54.68	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
83	20250314	150758	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14710	-60	5	-0.41	314267335	21213	82.53	14710	14950	14710	19200	10340	14770	14814.85	4.09	395	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1576	27.65	1.34	12	0.20	532.00	11009.00	25150	20240412	-41.51	9510	20241025	54.68	16690	-11.86	20250306	11110	32.40	20250203	25150	-41.51	20240412	9510	54.68	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
84	20250314	140753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	0	3	0.00	264810940	17861	69.49	14710	14950	14710	19200	10340	14770	14826.21	4.09	1755	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1582	27.76	1.34	12	0.17	532.00	11009.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
85	20250314	130752	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14730	-40	5	-0.27	248152870	16733	65.10	14710	14950	14710	19200	10340	14770	14830.15	4.09	2634	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1578	27.69	1.34	12	0.16	532.00	11009.00	25150	20240412	-41.43	9510	20241025	54.89	16690	-11.74	20250306	11110	32.58	20250203	25150	-41.43	20240412	9510	54.89	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
86	20250314	120755	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14840	70	2	0.47	207868050	14007	54.50	14710	14950	14710	19200	10340	14770	14840.30	4.09	4159	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1590	27.89	1.35	12	0.13	532.00	11009.00	25150	20240412	-40.99	9510	20241025	56.05	16690	-11.08	20250306	11110	33.57	20250203	25150	-40.99	20240412	9510	56.05	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
87	20250314	110753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	30	2	0.20	193634420	13047	50.76	14710	14950	14710	19200	10340	14770	14841.30	4.09	4054	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1586	27.82	1.34	12	0.12	532.00	11009.00	25150	20240412	-41.15	9510	20241025	55.63	16690	-11.32	20250306	11110	33.21	20250203	25150	-41.15	20240412	9510	55.63	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
88	20250314	100753	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	130	2	0.88	137062900	9222	35.88	14710	14950	14710	19200	10340	14770	14862.60	4.09	3288	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1596	28.01	1.35	12	0.09	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
89	20250314	090756	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14860	90	2	0.61	9056130	612	2.38	14710	14860	14710	19200	10340	14770	14797.60	4.09	199	15150	14960	14860	14670	14570	14910	14620	54	4430	500	10630	10	1	10713625	1592	27.93	1.35	12	0.01	532.00	11009.00	25150	20240412	-40.91	9510	20241025	56.26	16690	-10.96	20250306	11110	33.75	20250203	25150	-40.91	20240412	9510	56.26	20241025	0.98	N	104460	500	53 억	438391	N	N	0	N	N
90	20250313	160748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-40	5	-0.27	380365760	25600	61.41	14800	15050	14760	19250	10370	14810	14858.04	4.00	-3624	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1582	27.76	1.34	12	0.24	532.00	11009.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
91	20250313	150749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14800	-10	5	-0.07	363663380	24470	58.70	14800	15050	14760	19250	10370	14810	14861.60	4.00	-2950	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1586	27.82	1.34	12	0.23	532.00	11009.00	25150	20240412	-41.15	9510	20241025	55.63	16690	-11.32	20250306	11110	33.21	20250203	25150	-41.15	20240412	9510	55.63	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
92	20250313	140748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14840	30	2	0.20	313053195	21051	50.50	14800	15050	14760	19250	10370	14810	14871.18	4.00	-2687	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1590	27.89	1.35	12	0.20	532.00	11009.00	25150	20240412	-40.99	9510	20241025	56.05	16690	-11.08	20250306	11110	33.57	20250203	25150	-40.99	20240412	9510	56.05	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
93	20250313	130749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-40	5	-0.27	271409115	18234	43.74	14800	15050	14770	19250	10370	14810	14884.78	4.00	-2981	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1582	27.76	1.34	12	0.17	532.00	11009.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
94	20250313	120749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14770	-40	5	-0.27	224614755	15075	36.16	14800	15050	14770	19250	10370	14810	14899.82	4.00	-1873	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1582	27.76	1.34	12	0.14	532.00	11009.00	25150	20240412	-41.27	9510	20241025	55.31	16690	-11.50	20250306	11110	32.94	20250203	25150	-41.27	20240412	9510	55.31	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
95	20250313	110749	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	90	2	0.61	148385405	9934	23.83	14800	15050	14800	19250	10370	14810	14937.13	4.00	-534	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1596	28.01	1.35	12	0.09	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
96	20250313	100748	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14880	70	2	0.47	63235210	4248	10.19	14800	14970	14800	19250	10370	14810	14885.88	4.00	-565	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1594	27.97	1.35	12	0.04	532.00	11009.00	25150	20240412	-40.83	9510	20241025	56.47	16690	-10.84	20250306	11110	33.93	20250203	25150	-40.83	20240412	9510	56.47	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
97	20250313	090750	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14930	120	2	0.81	6621250	446	1.07	14800	14930	14800	19250	10370	14810	14845.85	4.00	152	15536	15172	14976	14612	14416	15075	14515	54	4440	500	10660	10	1	10713625	1600	28.06	1.36	12	0.00	532.00	11009.00	25150	20240412	-40.64	9510	20241025	56.99	16690	-10.55	20250306	11110	34.38	20250203	25150	-40.64	20240412	9510	56.99	20241025	0.99	N	104460	500	53 억	428711	N	N	0	N	N
98	20250312	160744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14810	-380	5	-2.50	623996085	41649	83.40	15340	15340	14780	19740	10640	15190	14982.20	4.08	-8589	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1587	27.84	1.35	12	0.39	532.00	11009.00	25150	20240412	-41.11	9510	20241025	55.73	16690	-11.26	20250306	11110	33.30	20250203	25150	-41.11	20240412	9510	55.73	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
99	20250312	150746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14805	-385	5	-2.53	585370040	39039	78.18	15340	15340	14800	19740	10640	15190	14994.44	4.08	-7875	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1586	27.83	1.34	12	0.36	532.00	11009.00	25150	20240412	-41.13	9510	20241025	55.68	16690	-11.29	20250306	11110	33.26	20250203	25150	-41.13	20240412	9510	55.68	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
100	20250312	140744	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	-290	5	-1.91	505489665	33659	67.40	15340	15340	14840	19740	10640	15190	15017.91	4.08	-6192	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1596	28.01	1.35	12	0.31	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
101	20250312	130743	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	-230	5	-1.51	394128745	26196	52.46	15340	15340	14930	19740	10640	15190	15045.32	4.08	-4340	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1603	28.12	1.36	12	0.24	532.00	11009.00	25150	20240412	-40.52	9510	20241025	57.31	16690	-10.37	20250306	11110	34.65	20250203	25150	-40.52	20240412	9510	57.31	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
102	20250312	120746	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15040	-150	5	-0.99	330063925	21921	43.90	15340	15340	14970	19740	10640	15190	15056.91	4.08	-2572	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1611	28.27	1.37	12	0.20	532.00	11009.00	25150	20240412	-40.20	9510	20241025	58.15	16690	-9.89	20250306	11110	35.37	20250203	25150	-40.20	20240412	9510	58.15	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
103	20250312	110741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15040	-150	5	-0.99	283560425	18830	37.71	15340	15340	14970	19740	10640	15190	15058.89	4.08	-1871	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1611	28.27	1.37	12	0.18	532.00	11009.00	25150	20240412	-40.20	9510	20241025	58.15	16690	-9.89	20250306	11110	35.37	20250203	25150	-40.20	20240412	9510	58.15	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
104	20250312	100742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	-60	5	-0.39	163249325	10827	21.68	15340	15340	15000	19740	10640	15190	15077.87	4.08	-2503	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1621	28.44	1.37	12	0.10	532.00	11009.00	25150	20240412	-39.84	9510	20241025	59.10	16690	-9.35	20250306	11110	36.18	20250203	25150	-39.84	20240412	9510	59.10	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
105	20250312	090747	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15140	-50	5	-0.33	22168850	1458	2.92	15340	15340	15060	19740	10640	15190	15205.09	4.08	-1336	15623	15406	14993	14776	14363	15515	14885	54	4550	500	10930	10	1	10713625	1622	28.46	1.38	12	0.01	532.00	11009.00	25150	20240412	-39.80	9510	20241025	59.20	16690	-9.29	20250306	11110	36.27	20250203	25150	-39.80	20240412	9510	59.20	20241025	0.92	N	104460	500	53 억	437525	N	N	0	N	N
106	20250311	160738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15190	30	2	0.20	738160025	49916	95.17	14610	15210	14580	19700	10620	15160	14788.04	3.92	17133	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1627	28.55	1.38	12	0.47	532.00	11009.00	25150	20240412	-39.60	9510	20241025	59.73	16690	-8.99	20250306	11110	36.72	20250203	25150	-39.60	20240412	9510	59.73	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
107	20250311	150741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15140	-20	5	-0.13	705248285	47748	91.03	14610	15150	14580	19700	10620	15160	14770.22	3.92	16540	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1622	28.46	1.38	12	0.45	532.00	11009.00	25150	20240412	-39.80	9510	20241025	59.20	16690	-9.29	20250306	11110	36.27	20250203	25150	-39.80	20240412	9510	59.20	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
108	20250311	140741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15060	-100	5	-0.66	666446715	45175	86.13	14610	15120	14580	19700	10620	15160	14752.56	3.92	15078	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1613	28.31	1.37	12	0.42	532.00	11009.00	25150	20240412	-40.12	9510	20241025	58.36	16690	-9.77	20250306	11110	35.55	20250203	25150	-40.12	20240412	9510	58.36	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
109	20250311	130741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15080	-80	5	-0.53	615841235	41818	79.73	14610	15120	14580	19700	10620	15160	14726.70	3.92	15546	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1616	28.35	1.37	12	0.39	532.00	11009.00	25150	20240412	-40.04	9510	20241025	58.57	16690	-9.65	20250306	11110	35.73	20250203	25150	-40.04	20240412	9510	58.57	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
110	20250311	120740	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14960	-200	5	-1.32	562348665	38251	72.93	14610	14970	14580	19700	10620	15160	14701.54	3.92	14297	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1603	28.12	1.36	12	0.36	532.00	11009.00	25150	20240412	-40.52	9510	20241025	57.31	16690	-10.37	20250306	11110	34.65	20250203	25150	-40.52	20240412	9510	57.31	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
111	20250311	110739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14900	-260	5	-1.72	523289845	35631	67.93	14610	14900	14580	19700	10620	15160	14686.36	3.92	14708	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1596	28.01	1.35	12	0.33	532.00	11009.00	25150	20240412	-40.76	9510	20241025	56.68	16690	-10.72	20250306	11110	34.11	20250203	25150	-40.76	20240412	9510	56.68	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
112	20250311	100741	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14720	-440	5	-2.90	416124580	28372	54.09	14610	14900	14580	19700	10620	15160	14666.73	3.92	13657	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1577	27.67	1.34	12	0.26	532.00	11009.00	25150	20240412	-41.47	9510	20241025	54.78	16690	-11.80	20250306	11110	32.49	20250203	25150	-41.47	20240412	9510	54.78	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
113	20250311	090742	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14650	-510	5	-3.36	168503635	11518	21.96	14610	14900	14580	19700	10620	15160	14629.59	3.92	6621	16133	15646	15263	14776	14393	15455	14585	54	4540	500	10910	10	1	10713625	1570	27.54	1.33	12	0.11	532.00	11009.00	25150	20240412	-41.75	9510	20241025	54.05	16690	-12.22	20250306	11110	31.86	20250203	25150	-41.75	20240412	9510	54.05	20241025	0.92	N	104460	500	53 억	420407	N	N	0	N	N
114	20250310	160734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15160	-300	5	-1.94	797059645	52206	80.49	15460	15750	14880	20050	10830	15460	15267.71	4.02	-10783	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1624	28.50	1.38	12	0.49	532.00	11009.00	25150	20240412	-39.72	9510	20241025	59.41	16690	-9.17	20250306	11110	36.45	20250203	25150	-39.72	20240412	9510	59.41	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
115	20250310	150739	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15230	-230	5	-1.49	782355865	51238	78.99	15460	15750	14880	20050	10830	15460	15269.06	4.02	-10558	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1632	28.63	1.38	12	0.48	532.00	11009.00	25150	20240412	-39.44	9510	20241025	60.15	16690	-8.75	20250306	11110	37.08	20250203	25150	-39.44	20240412	9510	60.15	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
116	20250310	140737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15290	-170	5	-1.10	731668365	47924	73.88	15460	15750	14880	20050	10830	15460	15267.26	4.02	-11298	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1638	28.74	1.39	12	0.45	532.00	11009.00	25150	20240412	-39.20	9510	20241025	60.78	16690	-8.39	20250306	11110	37.62	20250203	25150	-39.20	20240412	9510	60.78	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
117	20250310	130737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15280	-180	5	-1.16	570933445	37524	57.85	15460	15490	14880	20050	10830	15460	15215.15	4.02	-4873	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1637	28.72	1.39	12	0.35	532.00	11009.00	25150	20240412	-39.24	9510	20241025	60.67	16690	-8.45	20250306	11110	37.53	20250203	25150	-39.24	20240412	9510	60.67	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
118	20250310	120735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15140	-320	5	-2.07	408621025	26941	41.53	15460	15460	14880	20050	10830	15460	15167.26	4.02	-2993	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1622	28.46	1.38	12	0.25	532.00	11009.00	25150	20240412	-39.80	9510	20241025	59.20	16690	-9.29	20250306	11110	36.27	20250203	25150	-39.80	20240412	9510	59.20	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
119	20250310	110735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15170	-290	5	-1.88	346033965	22803	35.16	15460	15460	14880	20050	10830	15460	15174.93	4.02	-2912	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1625	28.52	1.38	12	0.21	532.00	11009.00	25150	20240412	-39.68	9510	20241025	59.52	16690	-9.11	20250306	11110	36.54	20250203	25150	-39.68	20240412	9510	59.52	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
120	20250310	100736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15130	-330	5	-2.13	240550840	15815	24.38	15460	15460	14880	20050	10830	15460	15210.30	4.02	-2458	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1621	28.44	1.37	12	0.15	532.00	11009.00	25150	20240412	-39.84	9510	20241025	59.10	16690	-9.35	20250306	11110	36.18	20250203	25150	-39.84	20240412	9510	59.10	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
121	20250310	090736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15160	-300	5	-1.94	106834000	7006	10.80	15460	15460	14880	20050	10830	15460	15248.93	4.02	-2042	16146	15802	15506	15162	14866	15655	15015	54	4590	500	11130	10	1	10713625	1624	28.50	1.38	12	0.07	532.00	11009.00	25150	20240412	-39.72	9510	20241025	59.41	16690	-9.17	20250306	11110	36.45	20250203	25150	-39.72	20240412	9510	59.41	20241025	0.80	N	104460	500	53 억	430636	N	N	0	N	N
122	20250307	160733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15460	-220	5	-1.40	998635005	64624	40.81	15680	15850	15210	20350	10980	15680	15452.97	4.01	909	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1656	29.06	1.40	12	0.60	532.00	11009.00	25150	20240412	-38.53	9510	20241025	62.57	16690	-7.37	20250306	11110	39.15	20250203	25150	-38.53	20240412	9510	62.57	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
123	20250307	150737	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15470	-210	5	-1.34	958772025	62046	39.18	15680	15850	15210	20350	10980	15680	15452.56	4.01	780	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1657	29.08	1.41	12	0.58	532.00	11009.00	25150	20240412	-38.49	9510	20241025	62.67	16690	-7.31	20250306	11110	39.24	20250203	25150	-38.49	20240412	9510	62.67	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
124	20250307	140734	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15420	-260	5	-1.66	808393455	52318	33.04	15680	15850	15210	20350	10980	15680	15451.49	4.01	-910	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1652	28.98	1.40	12	0.49	532.00	11009.00	25150	20240412	-38.69	9510	20241025	62.15	16690	-7.61	20250306	11110	38.79	20250203	25150	-38.69	20240412	9510	62.15	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
125	20250307	130736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15580	-100	5	-0.64	595614975	38601	24.38	15680	15850	15210	20350	10980	15680	15429.97	4.01	3388	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1669	29.29	1.42	12	0.36	532.00	11009.00	25150	20240412	-38.05	9510	20241025	63.83	16690	-6.65	20250306	11110	40.23	20250203	25150	-38.05	20240412	9510	63.83	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
126	20250307	120736	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	-250	5	-1.59	537188950	34841	22.00	15680	15850	15210	20350	10980	15680	15418.22	4.01	2052	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1653	29.00	1.40	12	0.33	532.00	11009.00	25150	20240412	-38.65	9510	20241025	62.25	16690	-7.55	20250306	11110	38.88	20250203	25150	-38.65	20240412	9510	62.25	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
127	20250307	110735	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15430	-250	5	-1.59	479889840	31134	19.66	15680	15850	15210	20350	10980	15680	15413.60	4.01	2406	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1653	29.00	1.40	12	0.29	532.00	11009.00	25150	20240412	-38.65	9510	20241025	62.25	16690	-7.55	20250306	11110	38.88	20250203	25150	-38.65	20240412	9510	62.25	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
128	20250307	100732	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15470	-210	5	-1.34	374925135	24374	15.39	15680	15850	15210	20350	10980	15680	15382.04	4.01	3394	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1657	29.08	1.41	12	0.23	532.00	11009.00	25150	20240412	-38.49	9510	20241025	62.67	16690	-7.31	20250306	11110	39.24	20250203	25150	-38.49	20240412	9510	62.67	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
129	20250307	090738	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15265	-415	5	-2.65	65195605	4223	2.67	15680	15850	15210	20350	10980	15680	15437.59	4.01	-121	17040	16360	16010	15330	14980	16185	15155	54	4670	500	11280	10	1	10713625	1635	28.69	1.39	12	0.04	532.00	11009.00	25150	20240412	-39.30	9510	20241025	60.52	16690	-8.54	20250306	11110	37.40	20250203	25150	-39.30	20240412	9510	60.52	20241025	0.81	N	104460	500	53 억	429829	N	N	8	N	N
130	20250306	160731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15680	20	2	0.13	2553783250	158163	81.03	15940	16690	15660	20350	10970	15660	16146.55	3.52	-6136	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1680	29.47	1.42	12	1.48	532.00	11009.00	25150	20240412	-37.65	9510	20241025	64.88	16690	-6.05	20250306	11110	41.13	20250203	25150	-37.65	20240412	9510	64.88	20241025	0.88	N	104460	500	53 억	377046	N	N	8	N	N
131	20250306	150730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15730	70	2	0.45	2483864110	153711	78.75	15940	16690	15660	20350	10970	15660	16159.31	3.52	-8470	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1685	29.57	1.43	12	1.43	532.00	11009.00	25150	20240412	-37.46	9510	20241025	65.40	16690	-5.75	20250306	11110	41.58	20250203	25150	-37.46	20240412	9510	65.40	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
132	20250306	140729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15740	80	2	0.51	2268137065	140005	71.73	15940	16690	15660	20350	10970	15660	16200.40	3.52	-10499	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1686	29.59	1.43	12	1.31	532.00	11009.00	25150	20240412	-37.42	9510	20241025	65.51	16690	-5.69	20250306	11110	41.67	20250203	25150	-37.42	20240412	9510	65.51	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
133	20250306	130731	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15750	90	2	0.57	2124954280	130939	67.08	15940	16690	15660	20350	10970	15660	16228.58	3.52	-8538	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1687	29.61	1.43	12	1.22	532.00	11009.00	25150	20240412	-37.38	9510	20241025	65.62	16690	-5.63	20250306	11110	41.76	20250203	25150	-37.38	20240412	9510	65.62	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
134	20250306	120730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15850	190	2	1.21	1938276250	119124	61.03	15940	16690	15820	20350	10970	15660	16271.08	3.52	-6522	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1698	29.79	1.44	12	1.11	532.00	11009.00	25150	20240412	-36.98	9510	20241025	66.67	16690	-5.03	20250306	11110	42.66	20250203	25150	-36.98	20240412	9510	66.67	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
135	20250306	110726	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16060	400	2	2.55	1829025315	112262	57.51	15940	16690	15820	20350	10970	15660	16292.47	3.52	-5292	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1721	30.19	1.46	12	1.05	532.00	11009.00	25150	20240412	-36.14	9510	20241025	68.87	16690	-3.77	20250306	11110	44.55	20250203	25150	-36.14	20240412	9510	68.87	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
136	20250306	100729	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15950	290	2	1.85	1634806035	100146	51.31	15940	16690	15820	20350	10970	15660	16324.23	3.52	-5812	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1709	29.98	1.45	12	0.93	532.00	11009.00	25150	20240412	-36.58	9510	20241025	67.72	16690	-4.43	20250306	11110	43.56	20250203	25150	-36.58	20240412	9510	67.72	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
137	20250306	090733	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	16500	840	2	5.36	533418245	32820	16.81	15940	16600	15820	20350	10970	15660	16252.84	3.52	-2864	16820	16240	15320	14740	13820	16530	15030	54	4690	500	11270	10	1	10713625	1768	31.02	1.50	12	0.31	532.00	11009.00	25150	20240412	-34.39	9510	20241025	73.50	16600	-0.60	20250306	11110	48.51	20250203	25150	-34.39	20240412	9510	73.50	20241025	0.88	N	104460	500	53 억	377046	N	N	0	N	N
138	20250305	160722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15660	1170	2	8.07	2975564820	194900	287.57	14500	15900	14400	18830	10150	14490	15266.86	3.13	44503	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1678	29.44	1.42	12	1.82	532.00	11009.00	25150	20240412	-37.73	9510	20241025	64.67	15900	-1.51	20250305	11110	40.95	20250203	25150	-37.73	20240412	9510	64.67	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
139	20250305	150724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15680	1190	2	8.21	2816765290	184757	272.61	14500	15900	14400	18830	10150	14490	15245.78	3.13	40747	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1680	29.47	1.42	12	1.72	532.00	11009.00	25150	20240412	-37.65	9510	20241025	64.88	15900	-1.38	20250305	11110	41.13	20250203	25150	-37.65	20240412	9510	64.88	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
140	20250305	140723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15830	1340	2	9.25	2535116020	166942	246.32	14500	15900	14400	18830	10150	14490	15185.61	3.13	35755	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1696	29.76	1.44	12	1.56	532.00	11009.00	25150	20240412	-37.06	9510	20241025	66.46	15900	-0.44	20250305	11110	42.48	20250203	25150	-37.06	20240412	9510	66.46	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
141	20250305	130721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15540	1050	2	7.25	1971127935	131005	193.30	14500	15550	14400	18830	10150	14490	15046.20	3.13	36863	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1665	29.21	1.41	12	1.22	532.00	11009.00	25150	20240412	-38.21	9510	20241025	63.41	15550	-0.06	20250305	11110	39.87	20250203	25150	-38.21	20240412	9510	63.41	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
142	20250305	120724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15210	720	2	4.97	1410379240	94638	139.64	14500	15340	14400	18830	10150	14490	14902.89	3.13	31035	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1630	28.59	1.38	12	0.88	532.00	11009.00	25150	20240412	-39.52	9510	20241025	59.94	15340	-0.85	20250305	11110	36.90	20250203	25150	-39.52	20240412	9510	59.94	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
143	20250305	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	15070	580	2	4.00	962567660	65234	96.25	14500	15100	14400	18830	10150	14490	14755.61	3.13	27130	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1615	28.33	1.37	12	0.61	532.00	11009.00	25150	20240412	-40.08	9510	20241025	58.46	15100	-0.20	20250305	11110	35.64	20250203	25150	-40.08	20240412	9510	58.46	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
144	20250305	100723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14720	230	2	1.59	463182495	31678	46.74	14500	14750	14400	18830	10150	14490	14621.58	3.13	18029	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1577	27.67	1.34	12	0.30	532.00	11009.00	25150	20240412	-41.47	9510	20241025	54.78	15030	-2.06	20250219	11110	32.49	20250203	25150	-41.47	20240412	9510	54.78	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
145	20250305	090720	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14640	150	2	1.04	54979460	3762	5.55	14500	14710	14500	18830	10150	14490	14614.42	3.13	743	15076	14782	14416	14122	13756	14930	14270	54	4340	500	10430	10	1	10713625	1568	27.52	1.33	12	0.04	532.00	11009.00	25150	20240412	-41.79	9510	20241025	53.94	15030	-2.59	20250219	11110	31.77	20250203	25150	-41.79	20240412	9510	53.94	20241025	0.89	N	104460	500	53 억	335566	N	N	0	N	N
146	20250304	160714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14490	40	2	0.28	974907005	67673	90.57	14460	14710	14050	18780	10120	14450	14406.13	3.05	10962	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1552	27.24	1.32	12	0.63	532.00	11009.00	25150	20240412	-42.39	9510	20241025	52.37	15030	-3.59	20250219	11110	30.42	20250203	25150	-42.39	20240412	9510	52.37	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
147	20250304	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14480	30	2	0.21	942264005	65419	87.55	14460	14710	14050	18780	10120	14450	14403.51	3.05	10012	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1551	27.22	1.32	12	0.61	532.00	11009.00	25150	20240412	-42.43	9510	20241025	52.26	15030	-3.66	20250219	11110	30.33	20250203	25150	-42.43	20240412	9510	52.26	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
148	20250304	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	20	2	0.14	866358435	60175	80.53	14460	14710	14050	18780	10120	14450	14397.30	3.05	7584	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1550	27.20	1.31	12	0.56	532.00	11009.00	25150	20240412	-42.47	9510	20241025	52.16	15030	-3.73	20250219	11110	30.24	20250203	25150	-42.47	20240412	9510	52.16	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
149	20250304	130712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14430	-20	5	-0.14	729962380	50757	67.93	14460	14710	14050	18780	10120	14450	14381.48	3.05	5383	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1546	27.12	1.31	12	0.47	532.00	11009.00	25150	20240412	-42.62	9510	20241025	51.74	15030	-3.99	20250219	11110	29.88	20250203	25150	-42.62	20240412	9510	51.74	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
150	20250304	120711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14470	20	2	0.14	656620610	45658	61.10	14460	14710	14050	18780	10120	14450	14381.25	3.05	4677	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1550	27.20	1.31	12	0.43	532.00	11009.00	25150	20240412	-42.47	9510	20241025	52.16	15030	-3.73	20250219	11110	30.24	20250203	25150	-42.47	20240412	9510	52.16	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
151	20250304	110713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14690	240	2	1.66	494541740	34429	46.08	14460	14710	14050	18780	10120	14450	14364.05	3.05	1770	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1574	27.61	1.33	12	0.32	532.00	11009.00	25150	20240412	-41.59	9510	20241025	54.47	15030	-2.26	20250219	11110	32.22	20250203	25150	-41.59	20240412	9510	54.47	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
152	20250304	100709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14500	50	2	0.35	300371950	21074	28.20	14460	14550	14050	18780	10120	14450	14253.01	3.05	-718	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1553	27.26	1.32	12	0.20	532.00	11009.00	25150	20240412	-42.35	9510	20241025	52.47	15030	-3.53	20250219	11110	30.51	20250203	25150	-42.35	20240412	9510	52.47	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N
153	20250304	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	14150	-300	5	-2.08	115704130	8178	10.94	14460	14460	14050	18780	10120	14450	14147.48	3.05	-154	14976	14712	14396	14132	13816	14845	14265	54	4330	500	10400	10	1	10713625	1516	26.60	1.29	12	0.08	532.00	11009.00	25150	20240412	-43.74	9510	20241025	48.79	15030	-5.85	20250219	11110	27.36	20250203	25150	-43.74	20240412	9510	48.79	20241025	0.86	N	104460	500	53 억	326872	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History