KissMeData/068100/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 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	investmentCareful	shortOverheated
2	20250331	141051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-210	5	-6.62	588066141	195763	25.92	3005	3140	2935	4120	2220	3170	3003.97	1.47	12090	3670	3420	3295	3045	2920	3357	2982	50	950	500	1960	5	1	9939614	294	-10.69	3.19	12	1.97	-277.00	928.00	10500	20240320	-71.81	2495	20241210	18.64	4470	-33.78	20250115	2905	1.89	20250103	7870	-62.39	20240401	2495	18.64	20241210	2.90	Y	068100	500	49 억	145704	N	N	N	N
3	20250328	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3170	-435	5	-12.07	2517929487	745248	11.84	3475	3545	3170	4685	2525	3605	3379.34	1.29	5343	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	315	-11.44	3.42	12	7.50	-277.00	928.00	10500	20240320	-69.81	2495	20241210	27.05	4470	-29.08	20250115	2905	9.12	20250103	8480	-62.62	20240329	2495	27.05	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
4	20250328	150637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	-390	5	-10.82	2364706347	697173	11.08	3475	3545	3190	4685	2525	3605	3391.84	1.29	5060	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	320	-11.61	3.46	12	7.01	-277.00	928.00	10500	20240320	-69.38	2495	20241210	28.86	4470	-28.08	20250115	2905	10.67	20250103	8480	-62.09	20240329	2495	28.86	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
5	20250328	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3230	-375	5	-10.40	2277181791	670071	10.65	3475	3545	3190	4685	2525	3605	3398.41	1.29	4667	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	321	-11.66	3.48	12	6.74	-277.00	928.00	10500	20240320	-69.24	2495	20241210	29.46	4470	-27.74	20250115	2905	11.19	20250103	8480	-61.91	20240329	2495	29.46	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
6	20250328	130637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3320	-285	5	-7.91	2027394686	593417	9.43	3475	3545	3300	4685	2525	3605	3416.47	1.29	7219	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	330	-11.99	3.58	12	5.97	-277.00	928.00	10500	20240320	-68.38	2495	20241210	33.07	4470	-25.73	20250115	2905	14.29	20250103	8480	-60.85	20240329	2495	33.07	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
7	20250328	120636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3340	-265	5	-7.35	1850244123	540069	8.58	3475	3545	3320	4685	2525	3605	3425.93	1.29	15171	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	332	-12.06	3.60	12	5.43	-277.00	928.00	10500	20240320	-68.19	2495	20241210	33.87	4470	-25.28	20250115	2905	14.97	20250103	8480	-60.61	20240329	2495	33.87	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
8	20250328	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3355	-250	5	-6.93	1598405003	464787	7.38	3475	3545	3335	4685	2525	3605	3438.99	1.29	13173	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	333	-12.11	3.62	12	4.68	-277.00	928.00	10500	20240320	-68.05	2495	20241210	34.47	4470	-24.94	20250115	2905	15.49	20250103	8480	-60.44	20240329	2495	34.47	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
9	20250328	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3430	-175	5	-4.85	1195722643	346515	5.51	3475	3545	3350	4685	2525	3605	3450.69	1.29	14031	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	341	-12.38	3.70	12	3.49	-277.00	928.00	10500	20240320	-67.33	2495	20241210	37.47	4470	-23.27	20250115	2905	18.07	20250103	8480	-59.55	20240329	2495	37.47	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
10	20250328	090643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3430	-175	5	-4.85	390314418	112610	1.79	3475	3515	3420	4685	2525	3605	3466.03	1.29	3204	4298	3951	3628	3281	2958	4125	3455	50	1080	500	2230	5	1	9939614	341	-12.38	3.70	12	1.13	-277.00	928.00	10500	20240320	-67.33	2495	20241210	37.47	4470	-23.27	20250115	2905	18.07	20250103	8480	-59.55	20240329	2495	37.47	20241210	2.47	N	068100	500	49 억	128165	N	N	N	N
11	20250327	161536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	285	2	8.58	23320102041	6216425	128.25	3305	3975	3305	4315	2325	3320	3751.44	1.37	37261	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	358	-13.01	3.88	12	62.54	-277.00	928.00	10500	20240320	-65.67	2495	20241210	44.49	4470	-19.35	20250115	2905	24.10	20250103	8480	-57.49	20240329	2495	44.49	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
12	20250327	150635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3655	335	2	10.09	22866322151	6091573	125.68	3305	3975	3305	4315	2325	3320	3753.76	1.37	37702	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	363	-13.19	3.94	12	61.29	-277.00	928.00	10500	20240320	-65.19	2495	20241210	46.49	4470	-18.23	20250115	2905	25.82	20250103	8480	-56.90	20240329	2495	46.49	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
13	20250327	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3600	280	2	8.43	21068420041	5602792	115.59	3305	3975	3305	4315	2325	3320	3760.34	1.37	16500	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	358	-13.00	3.88	12	56.37	-277.00	928.00	10500	20240320	-65.71	2495	20241210	44.29	4470	-19.46	20250115	2905	23.92	20250103	8480	-57.55	20240329	2495	44.29	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
14	20250327	130632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	230	2	6.93	20246536310	5373100	110.85	3305	3975	3305	4315	2325	3320	3768.13	1.37	7317	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	353	-12.82	3.83	12	54.06	-277.00	928.00	10500	20240320	-66.19	2495	20241210	42.28	4470	-20.58	20250115	2905	22.20	20250103	8480	-58.14	20240329	2495	42.28	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
15	20250327	120639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3605	285	2	8.58	18884186895	4998999	103.14	3305	3975	3305	4315	2325	3320	3777.59	1.37	19306	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	358	-13.01	3.88	12	50.29	-277.00	928.00	10500	20240320	-65.67	2495	20241210	44.49	4470	-19.35	20250115	2905	24.10	20250103	8480	-57.49	20240329	2495	44.49	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
16	20250327	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3915	595	2	17.92	14389076283	3810417	78.61	3305	3975	3305	4315	2325	3320	3776.25	1.37	4889	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	389	-14.13	4.22	12	38.34	-277.00	928.00	10500	20240320	-62.71	2495	20241210	56.91	4470	-12.42	20250115	2905	34.77	20250103	8480	-53.83	20240329	2495	56.91	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
17	20250327	100632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3450	130	2	3.92	1393427756	400400	8.26	3305	3600	3305	4315	2325	3320	3480.09	1.37	14087	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	343	-12.45	3.72	12	4.03	-277.00	928.00	10500	20240320	-67.14	2495	20241210	38.28	4470	-22.82	20250115	2905	18.76	20250103	8480	-59.32	20240329	2495	38.28	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
18	20250327	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3365	45	2	1.36	152687085	45039	0.93	3305	3440	3305	4315	2325	3320	3390.11	1.37	564	4053	3686	3498	3131	2943	3592	3037	50	995	500	2050	5	1	9939614	334	-12.15	3.63	12	0.45	-277.00	928.00	10500	20240320	-67.95	2495	20241210	34.87	4470	-24.72	20250115	2905	15.83	20250103	8480	-60.32	20240329	2495	34.87	20241210	3.10	N	068100	500	49 억	136577	N	N	N	N
19	20250326	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3320	55	2	1.68	17631527373	4828824	299.30	3515	3865	3310	4240	2290	3265	3651.41	1.52	12515	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	330	-11.99	3.58	12	48.58	-277.00	928.00	10550	20240314	-68.53	2495	20241210	33.07	4470	-25.73	20250115	2905	14.29	20250103	8480	-60.85	20240329	2495	33.07	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
20	20250326	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3350	85	2	2.60	17494845288	4787813	296.76	3515	3865	3330	4240	2290	3265	3654.05	1.52	12617	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	333	-12.09	3.61	12	48.17	-277.00	928.00	10550	20240314	-68.25	2495	20241210	34.27	4470	-25.06	20250115	2905	15.32	20250103	8480	-60.50	20240329	2495	34.27	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
21	20250326	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3435	170	2	5.21	17233736966	4710597	291.97	3515	3865	3410	4240	2290	3265	3658.52	1.52	15436	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	341	-12.40	3.70	12	47.39	-277.00	928.00	10550	20240314	-67.44	2495	20241210	37.68	4470	-23.15	20250115	2905	18.24	20250103	8480	-59.49	20240329	2495	37.68	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
22	20250326	130631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3415	150	2	4.59	16762271476	4575549	283.60	3515	3865	3410	4240	2290	3265	3663.46	1.52	16795	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	339	-12.33	3.68	12	46.03	-277.00	928.00	10550	20240314	-67.63	2495	20241210	36.87	4470	-23.60	20250115	2905	17.56	20250103	8480	-59.73	20240329	2495	36.87	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
23	20250326	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	285	2	8.73	16202466875	4414158	273.60	3515	3865	3410	4240	2290	3265	3670.59	1.52	21168	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	353	-12.82	3.83	12	44.41	-277.00	928.00	10550	20240314	-66.35	2495	20241210	42.28	4470	-20.58	20250115	2905	22.20	20250103	8480	-58.14	20240329	2495	42.28	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
24	20250326	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3580	315	2	9.65	14480410541	3946278	244.60	3515	3865	3410	4240	2290	3265	3669.40	1.52	9820	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	356	-12.92	3.86	12	39.70	-277.00	928.00	10550	20240314	-66.07	2495	20241210	43.49	4470	-19.91	20250115	2905	23.24	20250103	8480	-57.78	20240329	2495	43.49	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
25	20250326	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3530	265	2	8.12	13409823965	3648382	226.14	3515	3865	3410	4240	2290	3265	3675.58	1.52	-14859	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	351	-12.74	3.80	12	36.71	-277.00	928.00	10550	20240314	-66.54	2495	20241210	41.48	4470	-21.03	20250115	2905	21.51	20250103	8480	-58.37	20240329	2495	41.48	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
26	20250326	090631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3550	285	2	8.73	2096443730	582522	36.11	3515	3770	3410	4240	2290	3265	3599.02	1.52	-4687	4071	3667	3381	2977	2691	3870	3180	50	975	500	2020	5	1	9939614	353	-12.82	3.83	12	5.86	-277.00	928.00	10550	20240314	-66.35	2495	20241210	42.28	4470	-20.58	20250115	2905	22.20	20250103	8480	-58.14	20240329	2495	42.28	20241210	3.15	N	068100	500	49 억	150852	N	N	N	N
27	20250325	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3265	155	2	4.98	5520005922	1582211	1641.67	3110	3785	3095	4040	2180	3110	3488.98	1.78	-27023	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	325	-11.79	3.52	12	15.92	-277.00	928.00	10550	20240314	-69.05	2495	20241210	30.86	4470	-26.96	20250115	2905	12.39	20250103	8490	-61.54	20240325	2495	30.86	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
28	20250325	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3255	145	2	4.66	5465605767	1565460	1624.29	3110	3785	3095	4040	2180	3110	3491.37	1.78	-26945	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	324	-11.75	3.51	12	15.75	-277.00	928.00	10550	20240314	-69.15	2495	20241210	30.46	4470	-27.18	20250115	2905	12.05	20250103	8490	-61.66	20240325	2495	30.46	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
29	20250325	140626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	105	2	3.38	5420660597	1551516	1609.82	3110	3785	3095	4040	2180	3110	3493.78	1.78	-28303	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	320	-11.61	3.46	12	15.61	-277.00	928.00	10550	20240314	-69.53	2495	20241210	28.86	4470	-28.08	20250115	2905	10.67	20250103	8490	-62.13	20240325	2495	28.86	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
30	20250325	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3200	90	2	2.89	5314423437	1518385	1575.45	3110	3785	3095	4040	2180	3110	3500.05	1.78	-24318	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	318	-11.55	3.45	12	15.28	-277.00	928.00	10550	20240314	-69.67	2495	20241210	28.26	4470	-28.41	20250115	2905	10.15	20250103	8490	-62.31	20240325	2495	28.26	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
31	20250325	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3300	190	2	6.11	5192355422	1480525	1536.16	3110	3785	3095	4040	2180	3110	3507.10	1.78	-33032	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	328	-11.91	3.56	12	14.90	-277.00	928.00	10550	20240314	-68.72	2495	20241210	32.26	4470	-26.17	20250115	2905	13.60	20250103	8490	-61.13	20240325	2495	32.26	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
32	20250325	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3315	205	2	6.59	4555314819	1284859	1333.15	3110	3785	3095	4040	2180	3110	3545.38	1.78	-30926	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	329	-11.97	3.57	12	12.93	-277.00	928.00	10550	20240314	-68.58	2495	20241210	32.87	4470	-25.84	20250115	2905	14.11	20250103	8490	-60.95	20240325	2495	32.87	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
33	20250325	100636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	10	2	0.32	9122570	2932	3.04	3110	3140	3095	4040	2180	3110	3111.38	1.78	-1911	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	310	-11.26	3.36	12	0.03	-277.00	928.00	10550	20240314	-70.43	2495	20241210	25.05	4470	-30.20	20250115	2905	7.40	20250103	8490	-63.25	20240325	2495	25.05	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
34	20250325	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	10	2	0.32	852270	274	0.28	3110	3140	3110	4040	2180	3110	3110.47	1.78	-54	3476	3292	3151	2967	2826	3222	2897	50	930	500	1920	5	1	9939614	310	-11.26	3.36	12	0.00	-277.00	928.00	10550	20240314	-70.43	2495	20241210	25.05	4470	-30.20	20250115	2905	7.40	20250103	8490	-63.25	20240325	2495	25.05	20241210	3.02	N	068100	500	49 억	176491	N	N	N	N
35	20250324	160625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3110	30	2	0.97	303661564	96103	308.91	3265	3335	3010	4000	2160	3080	3159.88	1.80	-4482	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	309	-11.23	3.35	12	0.97	-277.00	928.00	10550	20240314	-70.52	2495	20241210	24.65	4470	-30.43	20250115	2905	7.06	20250103	8490	-63.37	20240325	2495	24.65	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
36	20250324	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	0	3	0.00	290423764	91840	295.21	3265	3335	3010	4000	2160	3080	3162.28	1.80	-4562	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	306	-11.12	3.32	12	0.92	-277.00	928.00	10550	20240314	-70.81	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	8490	-63.72	20240325	2495	23.45	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
37	20250324	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	20	2	0.65	275827069	87105	279.99	3265	3335	3010	4000	2160	3080	3166.60	1.80	-4650	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	308	-11.19	3.34	12	0.88	-277.00	928.00	10550	20240314	-70.62	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	8490	-63.49	20240325	2495	24.25	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
38	20250324	130629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	20	2	0.65	272459760	86022	276.51	3265	3335	3010	4000	2160	3080	3167.33	1.80	-5040	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	308	-11.19	3.34	12	0.87	-277.00	928.00	10550	20240314	-70.62	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	8490	-63.49	20240325	2495	24.25	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
39	20250324	120630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3135	55	2	1.79	270912815	85525	274.91	3265	3335	3010	4000	2160	3080	3167.64	1.80	-5359	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	312	-11.32	3.38	12	0.86	-277.00	928.00	10550	20240314	-70.28	2495	20241210	25.65	4470	-29.87	20250115	2905	7.92	20250103	8490	-63.07	20240325	2495	25.65	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
40	20250324	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	20	2	0.65	261049860	82369	264.77	3265	3335	3010	4000	2160	3080	3169.27	1.80	-3841	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	308	-11.19	3.34	12	0.83	-277.00	928.00	10550	20240314	-70.62	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	8490	-63.49	20240325	2495	24.25	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
41	20250324	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	20	2	0.65	256043625	80751	259.57	3265	3335	3010	4000	2160	3080	3170.78	1.80	-3748	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	308	-11.19	3.34	12	0.81	-277.00	928.00	10550	20240314	-70.62	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	8490	-63.49	20240325	2495	24.25	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
42	20250324	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3235	155	2	5.03	104659008	32224	103.58	3265	3335	3160	4000	2160	3080	3247.86	1.80	-2530	3160	3120	3060	3020	2960	3130	3030	50	920	500	1900	5	1	9939614	322	-11.68	3.49	12	0.32	-277.00	928.00	10550	20240314	-69.34	2495	20241210	29.66	4470	-27.63	20250115	2905	11.36	20250103	8490	-61.90	20240325	2495	29.66	20241210	3.02	N	068100	500	49 억	178427	N	N	N	N
43	20250321	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	20	2	0.65	93978445	30835	144.07	3080	3100	3000	3975	2145	3060	3047.50	1.72	625	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	306	-11.12	3.32	12	0.31	-277.00	928.00	10550	20240314	-70.81	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	9830	-68.67	20240321	2495	23.45	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
44	20250321	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	30	2	0.98	88675515	29114	136.03	3080	3100	3000	3975	2145	3060	3045.80	1.72	-159	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	307	-11.16	3.33	12	0.29	-277.00	928.00	10550	20240314	-70.71	2495	20241210	23.85	4470	-30.87	20250115	2905	6.37	20250103	9830	-68.57	20240321	2495	23.85	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
45	20250321	140628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	25	2	0.82	84169150	27647	129.17	3080	3100	3000	3975	2145	3060	3044.42	1.72	-572	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	307	-11.14	3.32	12	0.28	-277.00	928.00	10550	20240314	-70.76	2495	20241210	23.65	4470	-30.98	20250115	2905	6.20	20250103	9830	-68.62	20240321	2495	23.65	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
46	20250321	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	5	2	0.16	72357305	23794	111.17	3080	3100	3000	3975	2145	3060	3040.99	1.72	-1160	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	305	-11.06	3.30	12	0.24	-277.00	928.00	10550	20240314	-70.95	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	9830	-68.82	20240321	2495	22.85	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
47	20250321	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	15	2	0.49	55504865	18295	85.48	3080	3100	3000	3975	2145	3060	3033.88	1.72	-1460	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	306	-11.10	3.31	12	0.18	-277.00	928.00	10550	20240314	-70.85	2495	20241210	23.25	4470	-31.21	20250115	2905	5.85	20250103	9830	-68.72	20240321	2495	23.25	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
48	20250321	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	0	3	0.00	54756755	18051	84.34	3080	3100	3000	3975	2145	3060	3033.45	1.72	-1558	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	304	-11.05	3.30	12	0.18	-277.00	928.00	10550	20240314	-71.00	2495	20241210	22.65	4470	-31.54	20250115	2905	5.34	20250103	9830	-68.87	20240321	2495	22.65	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
49	20250321	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	25	2	0.82	48554220	16025	74.87	3080	3100	3000	3975	2145	3060	3029.90	1.72	-1387	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	307	-11.14	3.32	12	0.16	-277.00	928.00	10550	20240314	-70.76	2495	20241210	23.65	4470	-30.98	20250115	2905	6.20	20250103	9830	-68.62	20240321	2495	23.65	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
50	20250321	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-10	5	-0.33	299260	98	0.46	3080	3080	3045	3975	2145	3060	3053.67	1.72	-2	3143	3101	3068	3026	2993	3085	3010	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.00	-277.00	928.00	10550	20240314	-71.09	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	9830	-68.97	20240321	2495	22.24	20241210	2.96	N	068100	500	49 억	171037	N	N	N	N
51	20250320	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	-10	5	-0.33	65411943	21400	73.97	3110	3110	3035	3990	2150	3070	3056.63	1.77	-4303	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	304	-11.05	3.30	12	0.22	-277.00	928.00	10790	20240308	-71.64	2495	20241210	22.65	4470	-31.54	20250115	2905	5.34	20250103	10500	-70.86	20240320	2495	22.65	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
52	20250320	150628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-5	5	-0.16	46819378	15328	52.98	3110	3110	3035	3990	2150	3070	3054.50	1.77	-3349	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	305	-11.06	3.30	12	0.15	-277.00	928.00	10790	20240308	-71.59	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10500	-70.81	20240320	2495	22.85	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
53	20250320	140630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	-25	5	-0.81	32130973	10518	36.36	3110	3110	3045	3990	2150	3070	3054.86	1.77	-2889	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	303	-10.99	3.28	12	0.11	-277.00	928.00	10790	20240308	-71.78	2495	20241210	22.04	4470	-31.88	20250115	2905	4.82	20250103	10500	-71.00	20240320	2495	22.04	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
54	20250320	130629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-5	5	-0.16	22682928	7422	25.65	3110	3110	3045	3990	2150	3070	3056.17	1.77	-2001	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	305	-11.06	3.30	12	0.07	-277.00	928.00	10790	20240308	-71.59	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10500	-70.81	20240320	2495	22.85	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
55	20250320	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-5	5	-0.16	21414468	7008	24.22	3110	3110	3045	3990	2150	3070	3055.72	1.77	-1961	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	305	-11.06	3.30	12	0.07	-277.00	928.00	10790	20240308	-71.59	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10500	-70.81	20240320	2495	22.85	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
56	20250320	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-20	5	-0.65	17988513	5892	20.37	3110	3110	3045	3990	2150	3070	3053.04	1.77	-1938	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	303	-11.01	3.29	12	0.06	-277.00	928.00	10790	20240308	-71.73	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
57	20250320	100625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-20	5	-0.65	10398693	3404	11.77	3110	3110	3045	3990	2150	3070	3054.85	1.77	-1436	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	303	-11.01	3.29	12	0.03	-277.00	928.00	10790	20240308	-71.73	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
58	20250320	090629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3105	35	2	1.14	323420	104	0.36	3110	3110	3105	3990	2150	3070	3109.81	1.77	-19	3203	3136	3083	3016	2963	3170	3050	50	920	500	1900	5	1	9939614	309	-11.21	3.35	12	0.00	-277.00	928.00	10790	20240308	-71.22	2495	20241210	24.45	4470	-30.54	20250115	2905	6.88	20250103	10500	-70.43	20240320	2495	24.45	20241210	2.98	N	068100	500	49 억	175771	N	N	N	N
59	20250319	160625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	20	2	0.66	88429185	28875	277.22	3040	3150	3030	3965	2135	3050	3062.48	1.78	-2718	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	305	-11.08	3.31	12	0.29	-277.00	928.00	11490	20240307	-73.28	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	10500	-70.76	20240320	2495	23.05	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
60	20250319	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3085	35	2	1.15	86117270	28123	270.00	3040	3150	3030	3965	2135	3050	3062.17	1.78	-2782	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	307	-11.14	3.32	12	0.28	-277.00	928.00	11490	20240307	-73.15	2495	20241210	23.65	4470	-30.98	20250115	2905	6.20	20250103	10500	-70.62	20240320	2495	23.65	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
61	20250319	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	25	2	0.82	81888235	26746	256.78	3040	3150	3030	3965	2135	3050	3061.70	1.78	-2848	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	306	-11.10	3.31	12	0.27	-277.00	928.00	11490	20240307	-73.24	2495	20241210	23.25	4470	-31.21	20250115	2905	5.85	20250103	10500	-70.71	20240320	2495	23.25	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
62	20250319	130626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	15	2	0.49	73107040	23889	229.35	3040	3150	3030	3965	2135	3050	3060.28	1.78	-2377	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	305	-11.06	3.30	12	0.24	-277.00	928.00	11490	20240307	-73.32	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10500	-70.81	20240320	2495	22.85	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
63	20250319	120625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	30	2	0.98	64460605	21065	202.24	3040	3150	3030	3965	2135	3050	3060.08	1.78	-2512	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	306	-11.12	3.32	12	0.21	-277.00	928.00	11490	20240307	-73.19	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	10500	-70.67	20240320	2495	23.45	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
64	20250319	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	38677725	12712	122.04	3040	3075	3030	3965	2135	3050	3042.62	1.78	-1674	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.13	-277.00	928.00	11490	20240307	-73.46	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
65	20250319	100627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3055	5	2	0.16	26730480	8791	84.40	3040	3075	3030	3965	2135	3050	3040.66	1.78	-1101	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	304	-11.03	3.29	12	0.09	-277.00	928.00	11490	20240307	-73.41	2495	20241210	22.44	4470	-31.66	20250115	2905	5.16	20250103	10500	-70.90	20240320	2495	22.44	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
66	20250319	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	25	2	0.82	10120710	3328	31.95	3040	3075	3040	3965	2135	3050	3041.08	1.78	-473	3136	3092	3066	3022	2996	3115	3045	50	915	500	1890	5	1	9939614	306	-11.10	3.31	12	0.03	-277.00	928.00	11490	20240307	-73.24	2495	20241210	23.25	4470	-31.21	20250115	2905	5.85	20250103	10500	-70.71	20240320	2495	23.25	20241210	2.98	N	068100	500	49 억	176453	N	N	N	N
67	20250318	160623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	31639015	10351	30.82	3040	3110	3040	3965	2135	3050	3056.61	1.79	-1725	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.10	-277.00	928.00	12810	20240306	-76.19	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
68	20250318	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	15	2	0.49	28050285	9176	27.33	3040	3110	3040	3965	2135	3050	3056.92	1.79	-1570	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	305	-11.06	3.30	12	0.09	-277.00	928.00	12810	20240306	-76.07	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10500	-70.81	20240320	2495	22.85	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
69	20250318	140624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3055	5	2	0.16	22541965	7376	21.97	3040	3110	3040	3965	2135	3050	3056.12	1.79	-1263	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	304	-11.03	3.29	12	0.07	-277.00	928.00	12810	20240306	-76.15	2495	20241210	22.44	4470	-31.66	20250115	2905	5.16	20250103	10500	-70.90	20240320	2495	22.44	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
70	20250318	130623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	25	2	0.82	20226110	6618	19.71	3040	3110	3040	3965	2135	3050	3056.23	1.79	-1266	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	306	-11.10	3.31	12	0.07	-277.00	928.00	12810	20240306	-76.00	2495	20241210	23.25	4470	-31.21	20250115	2905	5.85	20250103	10500	-70.71	20240320	2495	23.25	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
71	20250318	120624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	20	2	0.66	19734545	6457	19.23	3040	3110	3040	3965	2135	3050	3056.30	1.79	-1259	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	305	-11.08	3.31	12	0.06	-277.00	928.00	12810	20240306	-76.03	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	10500	-70.76	20240320	2495	23.05	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
72	20250318	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	12648260	4142	12.33	3040	3110	3040	3965	2135	3050	3053.66	1.79	-1493	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.04	-277.00	928.00	12810	20240306	-76.19	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
73	20250318	100625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	20	2	0.66	6340250	2079	6.19	3040	3110	3040	3965	2135	3050	3049.66	1.79	-200	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	305	-11.08	3.31	12	0.02	-277.00	928.00	12810	20240306	-76.03	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	10500	-70.76	20240320	2495	23.05	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
74	20250318	090626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	0	3	0.00	3970340	1306	3.89	3040	3050	3040	3965	2135	3050	3040.08	1.79	-190	3250	3150	3060	2960	2870	3200	3010	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.01	-277.00	928.00	12810	20240306	-76.19	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.99	N	068100	500	49 억	177677	N	N	N	N
75	20250317	160622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-10	5	-0.33	102099445	33577	180.29	3030	3160	2970	3975	2145	3060	3040.76	1.76	2301	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.34	-277.00	928.00	12810	20240306	-76.19	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
76	20250317	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	35	2	1.14	95526635	31432	168.77	3030	3160	2970	3975	2145	3060	3039.15	1.76	2364	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	308	-11.17	3.34	12	0.32	-277.00	928.00	12810	20240306	-75.84	2495	20241210	24.05	4470	-30.76	20250115	2905	6.54	20250103	10500	-70.52	20240320	2495	24.05	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
77	20250317	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	-25	5	-0.82	88405675	29121	156.36	3030	3095	2970	3975	2145	3060	3035.80	1.76	2598	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	302	-10.96	3.27	12	0.29	-277.00	928.00	12810	20240306	-76.31	2495	20241210	21.64	4470	-32.10	20250115	2905	4.48	20250103	10500	-71.10	20240320	2495	21.64	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
78	20250317	130622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	-30	5	-0.98	78466230	25856	138.83	3030	3095	2970	3975	2145	3060	3034.74	1.76	2670	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	301	-10.94	3.27	12	0.26	-277.00	928.00	12810	20240306	-76.35	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	10500	-71.14	20240320	2495	21.44	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
79	20250317	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-20	5	-0.65	72851565	24004	128.89	3030	3095	2970	3975	2145	3060	3034.98	1.76	2728	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	302	-10.97	3.28	12	0.24	-277.00	928.00	12810	20240306	-76.27	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	10500	-71.05	20240320	2495	21.84	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
80	20250317	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	-10	5	-0.33	66627365	21959	117.91	3030	3095	2970	3975	2145	3060	3034.17	1.76	2445	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	303	-11.01	3.29	12	0.22	-277.00	928.00	12810	20240306	-76.19	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10500	-70.95	20240320	2495	22.24	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
81	20250317	100622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	10	2	0.33	26076900	8558	45.95	3030	3095	3030	3975	2145	3060	3047.08	1.76	682	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	305	-11.08	3.31	12	0.09	-277.00	928.00	12810	20240306	-76.03	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	10500	-70.76	20240320	2495	23.05	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
82	20250317	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-20	5	-0.65	14041665	4631	24.87	3030	3060	3030	3975	2145	3060	3032.10	1.76	-200	3186	3122	3086	3022	2986	3105	3005	50	915	500	1890	5	1	9939614	302	-10.97	3.28	12	0.05	-277.00	928.00	12810	20240306	-76.27	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	10500	-71.05	20240320	2495	21.84	20241210	2.96	N	068100	500	49 억	175347	N	N	N	N
83	20250314	160620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	-40	5	-1.29	57547174	18620	20.11	3150	3150	3050	4030	2170	3100	3090.61	1.75	1060	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	304	-11.05	3.30	12	0.19	-277.00	928.00	12810	20240306	-76.11	2495	20241210	22.65	4470	-31.54	20250115	2905	5.34	20250103	10550	-71.00	20240314	2495	22.65	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
84	20250314	150624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	-10	5	-0.32	52337429	16920	18.27	3150	3150	3050	4030	2170	3100	3093.23	1.75	1336	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	307	-11.16	3.33	12	0.17	-277.00	928.00	12810	20240306	-75.88	2495	20241210	23.85	4470	-30.87	20250115	2905	6.37	20250103	10550	-70.71	20240314	2495	23.85	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
85	20250314	140620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	-5	5	-0.16	45749579	14790	15.97	3150	3150	3050	4030	2170	3100	3093.28	1.75	1470	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	308	-11.17	3.34	12	0.15	-277.00	928.00	12810	20240306	-75.84	2495	20241210	24.05	4470	-30.76	20250115	2905	6.54	20250103	10550	-70.66	20240314	2495	24.05	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
86	20250314	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	-20	5	-0.65	42887754	13865	14.97	3150	3150	3050	4030	2170	3100	3093.24	1.75	1475	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	306	-11.12	3.32	12	0.14	-277.00	928.00	12810	20240306	-75.96	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	10550	-70.81	20240314	2495	23.45	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
87	20250314	120622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3130	30	2	0.97	38753964	12525	13.52	3150	3150	3055	4030	2170	3100	3094.13	1.75	1472	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	311	-11.30	3.37	12	0.13	-277.00	928.00	12810	20240306	-75.57	2495	20241210	25.45	4470	-29.98	20250115	2905	7.75	20250103	10550	-70.33	20240314	2495	25.45	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
88	20250314	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3115	15	2	0.48	35808550	11580	12.50	3150	3150	3055	4030	2170	3100	3092.28	1.75	2168	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	310	-11.25	3.36	12	0.12	-277.00	928.00	12810	20240306	-75.68	2495	20241210	24.85	4470	-30.31	20250115	2905	7.23	20250103	10550	-70.47	20240314	2495	24.85	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
89	20250314	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3120	20	2	0.65	30846120	9980	10.78	3150	3150	3055	4030	2170	3100	3090.79	1.75	2316	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	310	-11.26	3.36	12	0.10	-277.00	928.00	12810	20240306	-75.64	2495	20241210	25.05	4470	-30.20	20250115	2905	7.40	20250103	10550	-70.43	20240314	2495	25.05	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
90	20250314	090623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3075	-25	5	-0.81	5535420	1783	1.93	3150	3150	3055	4030	2170	3100	3104.55	1.75	-228	3453	3276	3188	3011	2923	3232	2967	50	930	500	1920	5	1	9939614	306	-11.10	3.31	12	0.02	-277.00	928.00	12810	20240306	-76.00	2495	20241210	23.25	4470	-31.21	20250115	2905	5.85	20250103	10550	-70.85	20240314	2495	23.25	20241210	3.17	N	068100	500	49 억	174289	N	N	N	N
91	20250313	160616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	-115	5	-3.58	296988181	92471	118.62	3255	3365	3100	4175	2255	3215	3211.78	1.76	-3249	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	308	-11.19	3.34	12	0.93	-277.00	928.00	12810	20240306	-75.80	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	10550	-70.62	20240314	2495	24.25	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
92	20250313	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3115	-100	5	-3.11	283202571	88032	112.93	3255	3365	3115	4175	2255	3215	3217.04	1.76	-2039	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	310	-11.25	3.36	12	0.89	-277.00	928.00	12810	20240306	-75.68	2495	20241210	24.85	4470	-30.31	20250115	2905	7.23	20250103	10550	-70.47	20240314	2495	24.85	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
93	20250313	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3130	-85	5	-2.64	272113516	84482	108.37	3255	3365	3120	4175	2255	3215	3220.96	1.76	-1439	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	311	-11.30	3.37	12	0.85	-277.00	928.00	12810	20240306	-75.57	2495	20241210	25.45	4470	-29.98	20250115	2905	7.75	20250103	10550	-70.33	20240314	2495	25.45	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
94	20250313	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	-65	5	-2.02	251750161	77972	100.02	3255	3365	3125	4175	2255	3215	3228.73	1.76	2630	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	313	-11.37	3.39	12	0.78	-277.00	928.00	12810	20240306	-75.41	2495	20241210	26.25	4470	-29.53	20250115	2905	8.43	20250103	10550	-70.14	20240314	2495	26.25	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
95	20250313	120617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3140	-75	5	-2.33	241188276	74612	95.71	3255	3365	3125	4175	2255	3215	3232.57	1.76	3570	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	312	-11.34	3.38	12	0.75	-277.00	928.00	12810	20240306	-75.49	2495	20241210	25.85	4470	-29.75	20250115	2905	8.09	20250103	10550	-70.24	20240314	2495	25.85	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
96	20250313	110616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3150	-65	5	-2.02	231545146	71546	91.78	3255	3365	3125	4175	2255	3215	3236.31	1.76	4442	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	313	-11.37	3.39	12	0.72	-277.00	928.00	12810	20240306	-75.41	2495	20241210	26.25	4470	-29.53	20250115	2905	8.43	20250103	10550	-70.14	20240314	2495	26.25	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
97	20250313	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3200	-15	5	-0.47	169711826	51854	66.52	3255	3365	3160	4175	2255	3215	3272.88	1.76	-3964	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	318	-11.55	3.45	12	0.52	-277.00	928.00	12810	20240306	-75.02	2495	20241210	28.26	4470	-28.41	20250115	2905	10.15	20250103	10550	-69.67	20240314	2495	28.26	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
98	20250313	090618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3260	45	2	1.40	107129949	32342	41.49	3255	3365	3255	4175	2255	3215	3312.41	1.76	-478	3421	3317	3191	3087	2961	3370	3140	50	960	500	1990	5	1	9939614	324	-11.77	3.51	12	0.33	-277.00	928.00	12810	20240306	-74.55	2495	20241210	30.66	4470	-27.07	20250115	2905	12.22	20250103	10550	-69.10	20240314	2495	30.66	20241210	3.24	N	068100	500	49 억	175326	N	N	N	N
99	20250312	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3215	125	2	4.05	244402492	76574	225.14	3090	3295	3065	4015	2165	3090	3191.68	1.65	12121	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	320	-11.61	3.46	12	0.77	-277.00	928.00	12810	20240306	-74.90	2495	20241210	28.86	4470	-28.08	20250115	2905	10.67	20250103	10550	-69.53	20240314	2495	28.86	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
100	20250312	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3185	95	2	3.07	232085132	72728	213.83	3090	3295	3065	4015	2165	3090	3191.14	1.65	12111	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	317	-11.50	3.43	12	0.73	-277.00	928.00	12810	20240306	-75.14	2495	20241210	27.66	4470	-28.75	20250115	2905	9.64	20250103	10550	-69.81	20240314	2495	27.66	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
101	20250312	140613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3205	115	2	3.72	220100407	68979	202.81	3090	3295	3065	4015	2165	3090	3190.83	1.65	12171	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	319	-11.57	3.45	12	0.69	-277.00	928.00	12810	20240306	-74.98	2495	20241210	28.46	4470	-28.30	20250115	2905	10.33	20250103	10550	-69.62	20240314	2495	28.46	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
102	20250312	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3210	120	2	3.88	216054882	67715	199.09	3090	3295	3065	4015	2165	3090	3190.65	1.65	12151	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	319	-11.59	3.46	12	0.68	-277.00	928.00	12810	20240306	-74.94	2495	20241210	28.66	4470	-28.19	20250115	2905	10.50	20250103	10550	-69.57	20240314	2495	28.66	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
103	20250312	120615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3185	95	2	3.07	211129452	66172	194.55	3090	3295	3065	4015	2165	3090	3190.62	1.65	11530	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	317	-11.50	3.43	12	0.67	-277.00	928.00	12810	20240306	-75.14	2495	20241210	27.66	4470	-28.75	20250115	2905	9.64	20250103	10550	-69.81	20240314	2495	27.66	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
104	20250312	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3210	120	2	3.88	190910002	59867	176.02	3090	3295	3065	4015	2165	3090	3188.90	1.65	11539	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	319	-11.59	3.46	12	0.60	-277.00	928.00	12810	20240306	-74.94	2495	20241210	28.66	4470	-28.19	20250115	2905	10.50	20250103	10550	-69.57	20240314	2495	28.66	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
105	20250312	100614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3170	80	2	2.59	106257567	33548	98.64	3090	3215	3065	4015	2165	3090	3167.33	1.65	9556	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	315	-11.44	3.42	12	0.34	-277.00	928.00	12810	20240306	-75.25	2495	20241210	27.05	4470	-29.08	20250115	2905	9.12	20250103	10550	-69.95	20240314	2495	27.05	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
106	20250312	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	0	3	0.00	1056780	342	1.01	3090	3090	3090	4015	2165	3090	3090.00	1.65	-6	3183	3136	3068	3021	2953	3160	3045	50	925	500	1910	5	1	9939614	307	-11.16	3.33	12	0.00	-277.00	928.00	12810	20240306	-75.88	2495	20241210	23.85	4470	-30.87	20250115	2905	6.37	20250103	10550	-70.71	20240314	2495	23.85	20241210	3.29	N	068100	500	49 억	163854	N	N	N	N
107	20250311	160608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	10	2	0.32	103420835	33808	96.14	3080	3115	3000	4000	2160	3080	3059.06	1.68	-3324	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	307	-11.16	3.33	12	0.34	-277.00	928.00	12810	20240306	-75.88	2495	20241210	23.85	4470	-30.87	20250115	2905	6.37	20250103	10550	-70.71	20240314	2495	23.85	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
108	20250311	150611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3100	20	2	0.65	99625830	32580	92.65	3080	3115	3000	4000	2160	3080	3057.88	1.68	-2806	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	308	-11.19	3.34	12	0.33	-277.00	928.00	12810	20240306	-75.80	2495	20241210	24.25	4470	-30.65	20250115	2905	6.71	20250103	10550	-70.62	20240314	2495	24.25	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
109	20250311	140611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3090	10	2	0.32	86157150	28225	80.27	3080	3115	3000	4000	2160	3080	3052.51	1.68	-1884	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	307	-11.16	3.33	12	0.28	-277.00	928.00	12810	20240306	-75.88	2495	20241210	23.85	4470	-30.87	20250115	2905	6.37	20250103	10550	-70.71	20240314	2495	23.85	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
110	20250311	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-15	5	-0.49	79016220	25908	73.68	3080	3095	3000	4000	2160	3080	3049.88	1.68	-3622	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	305	-11.06	3.30	12	0.26	-277.00	928.00	12810	20240306	-76.07	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10550	-70.95	20240314	2495	22.85	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
111	20250311	120610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3065	-15	5	-0.49	74474685	24421	69.45	3080	3095	3000	4000	2160	3080	3049.62	1.68	-4037	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	305	-11.06	3.30	12	0.25	-277.00	928.00	12810	20240306	-76.07	2495	20241210	22.85	4470	-31.43	20250115	2905	5.51	20250103	10550	-70.95	20240314	2495	22.85	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
112	20250311	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	-20	5	-0.65	70438630	23098	65.69	3080	3095	3000	4000	2160	3080	3049.56	1.68	-4534	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	304	-11.05	3.30	12	0.23	-277.00	928.00	12810	20240306	-76.11	2495	20241210	22.65	4470	-31.54	20250115	2905	5.34	20250103	10550	-71.00	20240314	2495	22.65	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
113	20250311	100612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	-40	5	-1.30	55834820	18311	52.07	3080	3095	3000	4000	2160	3080	3049.25	1.68	-3823	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	302	-10.97	3.28	12	0.18	-277.00	928.00	12810	20240306	-76.27	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	10550	-71.18	20240314	2495	21.84	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
114	20250311	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3060	-20	5	-0.65	9694715	3158	8.98	3080	3095	3055	4000	2160	3080	3069.89	1.68	-126	3203	3141	3043	2981	2883	3172	3012	50	920	500	1900	5	1	9939614	304	-11.05	3.30	12	0.03	-277.00	928.00	12810	20240306	-76.11	2495	20241210	22.65	4470	-31.54	20250115	2905	5.34	20250103	10550	-71.00	20240314	2495	22.65	20241210	3.29	N	068100	500	49 억	167285	N	N	N	N
115	20250310	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	90	2	3.01	107513330	35161	151.33	2945	3105	2945	3885	2095	2990	3057.74	1.65	3386	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	306	-11.12	3.32	12	0.35	-277.00	928.00	15140	20240226	-79.66	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	10550	-70.81	20240314	2495	23.45	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
116	20250310	150609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	90	2	3.01	105821775	34612	148.97	2945	3105	2945	3885	2095	2990	3057.37	1.65	2991	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	306	-11.12	3.32	12	0.35	-277.00	928.00	15140	20240226	-79.66	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	10550	-70.81	20240314	2495	23.45	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
117	20250310	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3095	105	2	3.51	94473460	30933	133.14	2945	3105	2945	3885	2095	2990	3054.13	1.65	1030	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	308	-11.17	3.34	12	0.31	-277.00	928.00	15140	20240226	-79.56	2495	20241210	24.05	4470	-30.76	20250115	2905	6.54	20250103	10550	-70.66	20240314	2495	24.05	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
118	20250310	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	80	2	2.68	70874000	23270	100.15	2945	3080	2945	3885	2095	2990	3045.72	1.65	992	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	305	-11.08	3.31	12	0.23	-277.00	928.00	15140	20240226	-79.72	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	10550	-70.90	20240314	2495	23.05	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
119	20250310	120606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	55	2	1.84	66601005	21878	94.16	2945	3080	2945	3885	2095	2990	3044.20	1.65	727	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	303	-10.99	3.28	12	0.22	-277.00	928.00	15140	20240226	-79.89	2495	20241210	22.04	4470	-31.88	20250115	2905	4.82	20250103	10550	-71.14	20240314	2495	22.04	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
120	20250310	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	60	2	2.01	55308135	18180	78.25	2945	3080	2945	3885	2095	2990	3042.25	1.65	318	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	303	-11.01	3.29	12	0.18	-277.00	928.00	15140	20240226	-79.85	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10550	-71.09	20240314	2495	22.24	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
121	20250310	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3050	60	2	2.01	24672740	8172	35.17	2945	3065	2945	3885	2095	2990	3019.18	1.65	302	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	303	-11.01	3.29	12	0.08	-277.00	928.00	15140	20240226	-79.85	2495	20241210	22.24	4470	-31.77	20250115	2905	4.99	20250103	10550	-71.09	20240314	2495	22.24	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
122	20250310	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	0	3	0.00	4138875	1391	5.99	2945	2995	2945	3885	2095	2990	2975.47	1.65	403	3123	3056	3023	2956	2923	3040	2940	50	895	500	1850	5	1	9939614	297	-10.79	3.22	12	0.01	-277.00	928.00	15140	20240226	-80.25	2495	20241210	19.84	4470	-33.11	20250115	2905	2.93	20250103	10550	-71.66	20240314	2495	19.84	20241210	3.34	N	068100	500	49 억	163992	N	N	N	N
123	20250307	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-50	5	-1.64	69539659	23060	101.08	3040	3090	2990	3950	2130	3040	3015.65	1.66	-525	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	297	-10.79	3.22	12	0.23	-277.00	928.00	15450	20240223	-80.65	2495	20241210	19.84	4470	-33.11	20250115	2905	2.93	20250103	11490	-73.98	20240307	2495	19.84	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
124	20250307	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	-30	5	-0.99	61031409	20216	88.62	3040	3090	3000	3950	2130	3040	3018.97	1.66	-350	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	299	-10.87	3.24	12	0.20	-277.00	928.00	15450	20240223	-80.52	2495	20241210	20.64	4470	-32.66	20250115	2905	3.61	20250103	11490	-73.80	20240307	2495	20.64	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
125	20250307	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	-15	5	-0.49	47334696	15675	68.71	3040	3090	3000	3950	2130	3040	3019.76	1.66	-1623	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	301	-10.92	3.26	12	0.16	-277.00	928.00	15450	20240223	-80.42	2495	20241210	21.24	4470	-32.33	20250115	2905	4.13	20250103	11490	-73.67	20240307	2495	21.24	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
126	20250307	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-40	5	-1.32	38760811	12841	56.29	3040	3090	3000	3950	2130	3040	3018.52	1.66	-1145	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	298	-10.83	3.23	12	0.13	-277.00	928.00	15450	20240223	-80.58	2495	20241210	20.24	4470	-32.89	20250115	2905	3.27	20250103	11490	-73.89	20240307	2495	20.24	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
127	20250307	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	-10	5	-0.33	20571996	6808	29.84	3040	3090	3000	3950	2130	3040	3021.74	1.66	-370	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	301	-10.94	3.27	12	0.07	-277.00	928.00	15450	20240223	-80.39	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	11490	-73.63	20240307	2495	21.44	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
128	20250307	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	0	3	0.00	16241710	5377	23.57	3040	3090	3000	3950	2130	3040	3020.59	1.66	235	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	302	-10.97	3.28	12	0.05	-277.00	928.00	15450	20240223	-80.32	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	11490	-73.54	20240307	2495	21.84	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
129	20250307	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3045	5	2	0.16	10670720	3542	15.53	3040	3090	3000	3950	2130	3040	3012.63	1.66	446	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	303	-10.99	3.28	12	0.04	-277.00	928.00	15450	20240223	-80.29	2495	20241210	22.04	4470	-31.88	20250115	2905	4.82	20250103	11490	-73.50	20240307	2495	22.04	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
130	20250307	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	0	3	0.00	82630	27	0.12	3040	3090	3040	3950	2130	3040	3060.37	1.66	-1	3140	3090	3045	2995	2950	3115	3020	50	910	500	1880	5	1	9939614	302	-10.97	3.28	12	0.00	-277.00	928.00	15450	20240223	-80.32	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	11490	-73.54	20240307	2495	21.84	20241210	3.37	N	068100	500	49 억	165197	N	N	N	N
131	20250306	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	0	3	0.00	69295400	22763	91.99	3035	3095	3000	3950	2130	3040	3044.21	1.66	486	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	302	-10.97	3.28	12	0.23	-277.00	928.00	23000	20240222	-86.78	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	12810	-76.27	20240306	2495	21.84	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
132	20250306	150602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	-40	5	-1.32	64096700	21049	85.06	3035	3095	3000	3950	2130	3040	3045.12	1.66	594	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	298	-10.83	3.23	12	0.21	-277.00	928.00	23000	20240222	-86.96	2495	20241210	20.24	4470	-32.89	20250115	2905	3.27	20250103	12810	-76.58	20240306	2495	20.24	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
133	20250306	140601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	-10	5	-0.33	48124120	15748	63.64	3035	3095	3010	3950	2130	3040	3055.89	1.66	-796	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	301	-10.94	3.27	12	0.16	-277.00	928.00	23000	20240222	-86.83	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	12810	-76.35	20240306	2495	21.44	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
134	20250306	130603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	-15	5	-0.49	43813980	14325	57.89	3035	3095	3010	3950	2130	3040	3058.57	1.66	-1706	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	301	-10.92	3.26	12	0.14	-277.00	928.00	23000	20240222	-86.85	2495	20241210	21.24	4470	-32.33	20250115	2905	4.13	20250103	12810	-76.39	20240306	2495	21.24	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
135	20250306	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	0	3	0.00	42895110	14022	56.67	3035	3095	3010	3950	2130	3040	3059.13	1.66	-1720	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	302	-10.97	3.28	12	0.14	-277.00	928.00	23000	20240222	-86.78	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	12810	-76.27	20240306	2495	21.84	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
136	20250306	110600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	0	3	0.00	37013425	12079	48.81	3035	3095	3035	3950	2130	3040	3064.28	1.66	-2158	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	302	-10.97	3.28	12	0.12	-277.00	928.00	23000	20240222	-86.78	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	12810	-76.27	20240306	2495	21.84	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
137	20250306	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3070	30	2	0.99	28860805	9411	38.03	3035	3095	3035	3950	2130	3040	3066.71	1.66	-1918	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	305	-11.08	3.31	12	0.09	-277.00	928.00	23000	20240222	-86.65	2495	20241210	23.05	4470	-31.32	20250115	2905	5.68	20250103	12810	-76.03	20240306	2495	23.05	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
138	20250306	090605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3080	40	2	1.32	5392200	1774	7.17	3035	3080	3035	3950	2130	3040	3039.57	1.66	541	3103	3071	3008	2976	2913	3087	2992	50	910	500	1880	5	1	9939614	306	-11.12	3.32	12	0.02	-277.00	928.00	23000	20240222	-86.61	2495	20241210	23.45	4470	-31.10	20250115	2905	6.02	20250103	12810	-75.96	20240306	2495	23.45	20241210	3.53	N	068100	500	49 억	164712	N	N	N	N
139	20250305	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	75	2	2.53	74186892	24677	55.17	2945	3040	2945	3850	2080	2965	3006.32	1.55	10620	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	302	-10.97	3.28	12	0.25	-277.00	928.00	23000	20240222	-86.78	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	12810	-76.27	20240306	2495	21.84	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
140	20250305	150558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3025	60	2	2.02	68326917	22737	50.83	2945	3040	2945	3850	2080	2965	3005.10	1.55	9780	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	301	-10.92	3.26	12	0.23	-277.00	928.00	23000	20240222	-86.85	2495	20241210	21.24	4470	-32.33	20250115	2905	4.13	20250103	12810	-76.39	20240306	2495	21.24	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
141	20250305	140557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	65	2	2.19	56485422	18830	42.10	2945	3040	2945	3850	2080	2965	2999.76	1.55	6610	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	301	-10.94	3.27	12	0.19	-277.00	928.00	23000	20240222	-86.83	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	12810	-76.35	20240306	2495	21.44	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
142	20250305	130555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3040	75	2	2.53	49453267	16511	36.91	2945	3040	2945	3850	2080	2965	2995.17	1.55	5533	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	302	-10.97	3.28	12	0.17	-277.00	928.00	23000	20240222	-86.78	2495	20241210	21.84	4470	-31.99	20250115	2905	4.65	20250103	12810	-76.27	20240306	2495	21.84	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
143	20250305	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	30	2	1.01	37444403	12535	28.02	2945	3030	2945	3850	2080	2965	2987.19	1.55	3280	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	298	-10.81	3.23	12	0.13	-277.00	928.00	23000	20240222	-86.98	2495	20241210	20.04	4470	-33.00	20250115	2905	3.10	20250103	12810	-76.62	20240306	2495	20.04	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
144	20250305	110553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	65	2	2.19	28718028	9631	21.53	2945	3030	2945	3850	2080	2965	2981.83	1.55	3636	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	301	-10.94	3.27	12	0.10	-277.00	928.00	23000	20240222	-86.83	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	12810	-76.35	20240306	2495	21.44	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
145	20250305	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3030	65	2	2.19	23324143	7845	17.54	2945	3030	2945	3850	2080	2965	2973.12	1.55	1942	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	301	-10.94	3.27	12	0.08	-277.00	928.00	23000	20240222	-86.83	2495	20241210	21.44	4470	-32.21	20250115	2905	4.30	20250103	12810	-76.35	20240306	2495	21.44	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
146	20250305	090554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2995	30	2	1.01	5704710	1932	4.32	2945	2995	2945	3850	2080	2965	2952.75	1.55	374	3255	3110	3035	2890	2815	3072	2852	50	885	500	1830	5	1	9939614	298	-10.81	3.23	12	0.02	-277.00	928.00	23000	20240222	-86.98	2495	20241210	20.04	4470	-33.00	20250115	2905	3.10	20250103	12810	-76.62	20240306	2495	20.04	20241210	3.58	N	068100	500	49 억	154329	N	N	N	N
147	20250304	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2965	-35	5	-1.17	132676850	44126	61.18	3015	3180	2960	3900	2100	3000	3006.78	1.58	-3304	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	295	-10.70	3.20	12	0.44	-277.00	928.00	23000	20240222	-87.11	2495	20241210	18.84	4470	-33.67	20250115	2905	2.07	20250103	12810	-76.85	20240306	2495	18.84	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
148	20250304	150546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2960	-40	5	-1.33	127203405	42281	58.62	3015	3180	2960	3900	2100	3000	3008.52	1.58	-2941	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	294	-10.69	3.19	12	0.43	-277.00	928.00	23000	20240222	-87.13	2495	20241210	18.64	4470	-33.78	20250115	2905	1.89	20250103	12810	-76.89	20240306	2495	18.64	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
149	20250304	140550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	10	2	0.33	91074375	30167	41.82	3015	3180	2980	3900	2100	3000	3019.01	1.58	-3436	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	299	-10.87	3.24	12	0.30	-277.00	928.00	23000	20240222	-86.91	2495	20241210	20.64	4470	-32.66	20250115	2905	3.61	20250103	12810	-76.50	20240306	2495	20.64	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
150	20250304	130548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3000	0	3	0.00	82508200	27313	37.87	3015	3180	2980	3900	2100	3000	3020.84	1.58	-4747	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	298	-10.83	3.23	12	0.27	-277.00	928.00	23000	20240222	-86.96	2495	20241210	20.24	4470	-32.89	20250115	2905	3.27	20250103	12810	-76.58	20240306	2495	20.24	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
151	20250304	120547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3010	10	2	0.33	77093535	25510	35.37	3015	3180	2980	3900	2100	3000	3022.09	1.58	-4750	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	299	-10.87	3.24	12	0.26	-277.00	928.00	23000	20240222	-86.91	2495	20241210	20.64	4470	-32.66	20250115	2905	3.61	20250103	12810	-76.50	20240306	2495	20.64	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
152	20250304	110549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-10	5	-0.33	67922065	22450	31.12	3015	3180	2980	3900	2100	3000	3025.48	1.58	-4739	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	297	-10.79	3.22	12	0.23	-277.00	928.00	23000	20240222	-87.00	2495	20241210	19.84	4470	-33.11	20250115	2905	2.93	20250103	12810	-76.66	20240306	2495	19.84	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
153	20250304	100546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2990	-10	5	-0.33	56400370	18599	25.79	3015	3180	2990	3900	2100	3000	3032.44	1.58	-4550	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	297	-10.79	3.22	12	0.19	-277.00	928.00	23000	20240222	-87.00	2495	20241210	19.84	4470	-33.11	20250115	2905	2.93	20250103	12810	-76.66	20240306	2495	19.84	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N
154	20250304	090545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3035	35	2	1.17	9696350	3104	4.30	3015	3180	3015	3900	2100	3000	3123.82	1.58	-818	3200	3100	3050	2950	2900	3075	2925	50	900	500	1860	5	1	9939614	302	-10.96	3.27	12	0.03	-277.00	928.00	23000	20240222	-86.80	2495	20241210	21.64	4470	-32.10	20250115	2905	4.48	20250103	12810	-76.31	20240306	2495	21.64	20241210	3.59	N	068100	500	49 억	157132	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History