KissMeData/068790/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141053	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	Y	068790	500	122 억	825327	N	N	0	N	N
3	20250328	160636	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
4	20250328	150639	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
5	20250328	140640	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
6	20250328	130639	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
7	20250328	120638	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
8	20250328	110635	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
9	20250328	100639	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
10	20250328	090645	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
11	20250327	161538	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
12	20250327	150637	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
13	20250327	140636	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
14	20250327	130634	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
15	20250327	120641	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
16	20250327	110639	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
17	20250327	100634	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
18	20250327	090638	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	9.49	0.49	12	0.00	667.00	12961.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7100	-10.85	20240529	4555	38.97	20241115	1.01	N	068790	500	122 억	825327	N	N	0	N	N
19	20250326	160630	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
20	20250326	150630	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
21	20250326	140631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
22	20250326	130633	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
23	20250326	120636	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
24	20250326	110632	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
25	20250326	100633	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
26	20250326	090633	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.09	N	068790	500	122 억	825327	N	N	0	N	N
27	20250325	160629	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
28	20250325	150630	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
29	20250325	140628	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
30	20250325	130629	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
31	20250325	120628	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
32	20250325	110628	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
33	20250325	100638	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
34	20250325	090634	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6330	6330	6330	6330	6330	6330	6330	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.16	N	068790	500	122 억	825327	N	N	0	N	N
35	20250324	160626	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
36	20250324	150631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
37	20250324	140631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
38	20250324	130631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
39	20250324	120631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
40	20250324	110631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
41	20250324	100628	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
42	20250324	090631	58	100.00	KOSDAQ	기계·장비	N	N	N	N		N	6330	0	3	0.00	0	0	0.00	0	0	0	8220	4440	6330	0.00	3.44	0	6456	6392	6336	6272	6216	6365	6245	123	1890	500	0	10	1	23987123	1518	7.68	0.48	12	0.00	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.19	N	068790	500	122 억	825327	N	N	0	N	N
43	20250321	160646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6330	-10	5	-0.16	325632170	51411	135.65	6340	6400	6280	8240	4440	6340	6333.90	3.31	23213	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1518	7.68	0.48	12	0.21	824.00	13119.00	7380	20240326	-14.23	4555	20241115	38.97	6820	-7.18	20250212	5680	11.44	20250108	7380	-14.23	20240326	4555	38.97	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
44	20250321	150629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6340	0	3	0.00	294143230	46425	122.50	6340	6400	6280	8240	4440	6340	6335.88	3.31	23016	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1521	7.69	0.48	12	0.19	824.00	13119.00	7380	20240326	-14.09	4555	20241115	39.19	6820	-7.04	20250212	5680	11.62	20250108	7380	-14.09	20240326	4555	39.19	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
45	20250321	140630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6340	0	3	0.00	265335510	41868	110.47	6340	6400	6280	8240	4440	6340	6337.43	3.31	21450	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1521	7.69	0.48	12	0.17	824.00	13119.00	7380	20240326	-14.09	4555	20241115	39.19	6820	-7.04	20250212	5680	11.62	20250108	7380	-14.09	20240326	4555	39.19	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
46	20250321	130630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6350	10	2	0.16	245487100	38739	102.22	6340	6400	6280	8240	4440	6340	6336.95	3.31	19983	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1523	7.71	0.48	12	0.16	824.00	13119.00	7380	20240326	-13.96	4555	20241115	39.41	6820	-6.89	20250212	5680	11.80	20250108	7380	-13.96	20240326	4555	39.41	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
47	20250321	120631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6370	30	2	0.47	226099740	35689	94.17	6340	6400	6280	8240	4440	6340	6335.28	3.31	17543	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1528	7.73	0.49	12	0.15	824.00	13119.00	7380	20240326	-13.69	4555	20241115	39.85	6820	-6.60	20250212	5680	12.15	20250108	7380	-13.69	20240326	4555	39.85	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
48	20250321	110630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6340	0	3	0.00	136688720	21633	57.08	6340	6400	6280	8240	4440	6340	6318.53	3.31	7365	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1521	7.69	0.48	12	0.09	824.00	13119.00	7380	20240326	-14.09	4555	20241115	39.19	6820	-7.04	20250212	5680	11.62	20250108	7380	-14.09	20240326	4555	39.19	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
49	20250321	100631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	-20	5	-0.32	96831630	15316	40.41	6340	6400	6280	8240	4440	6340	6322.25	3.31	4296	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1516	7.67	0.48	12	0.06	824.00	13119.00	7380	20240326	-14.36	4555	20241115	38.75	6820	-7.33	20250212	5680	11.27	20250108	7380	-14.36	20240326	4555	38.75	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
50	20250321	090634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	-20	5	-0.32	16745370	2634	6.95	6340	6400	6320	8240	4440	6340	6357.39	3.31	-942	6546	6442	6366	6262	6186	6405	6225	123	1900	500	4560	10	1	23987123	1516	7.67	0.48	12	0.01	824.00	13119.00	7380	20240326	-14.36	4555	20241115	38.75	6820	-7.33	20250212	5680	11.27	20250108	7380	-14.36	20240326	4555	38.75	20241115	1.23	N	068790	500	122 억	792987	N	N	0	N	N
51	20250320	160923	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6340	-100	5	-1.55	213568800	33570	81.64	6470	6470	6290	8370	4510	6440	6361.89	3.34	-2858	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1521	7.69	0.48	12	0.14	824.00	13119.00	7380	20240326	-14.09	4555	20241115	39.19	6820	-7.04	20250212	5680	11.62	20250108	7380	-14.09	20240326	4555	39.19	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
52	20250320	150629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6340	-100	5	-1.55	165682550	26025	63.29	6470	6470	6300	8370	4510	6440	6366.28	3.34	-622	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1521	7.69	0.48	12	0.11	824.00	13119.00	7380	20240326	-14.09	4555	20241115	39.19	6820	-7.04	20250212	5680	11.62	20250108	7380	-14.09	20240326	4555	39.19	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
53	20250320	140631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6350	-90	5	-1.40	113005570	17683	43.00	6470	6470	6340	8370	4510	6440	6390.63	3.34	-2013	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1523	7.71	0.48	12	0.07	824.00	13119.00	7380	20240326	-13.96	4555	20241115	39.41	6820	-6.89	20250212	5680	11.80	20250108	7380	-13.96	20240326	4555	39.41	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
54	20250320	130631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6400	-40	5	-0.62	72016900	11236	27.32	6470	6470	6370	8370	4510	6440	6409.48	3.34	-2762	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1535	7.77	0.49	12	0.05	824.00	13119.00	7380	20240326	-13.28	4555	20241115	40.50	6820	-6.16	20250212	5680	12.68	20250108	7380	-13.28	20240326	4555	40.50	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
55	20250320	120629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6380	-60	5	-0.93	58746200	9156	22.27	6470	6470	6370	8370	4510	6440	6416.14	3.34	-2679	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1530	7.74	0.49	12	0.04	824.00	13119.00	7380	20240326	-13.55	4555	20241115	40.07	6820	-6.45	20250212	5680	12.32	20250108	7380	-13.55	20240326	4555	40.07	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
56	20250320	110629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	-30	5	-0.47	46025840	7170	17.44	6470	6470	6380	8370	4510	6440	6419.22	3.34	-2135	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1538	7.78	0.49	12	0.03	824.00	13119.00	7380	20240326	-13.14	4555	20241115	40.72	6820	-6.01	20250212	5680	12.85	20250108	7380	-13.14	20240326	4555	40.72	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
57	20250320	100627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6400	-40	5	-0.62	33645760	5235	12.73	6470	6470	6400	8370	4510	6440	6427.08	3.34	-2581	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1535	7.77	0.49	12	0.02	824.00	13119.00	7380	20240326	-13.28	4555	20241115	40.50	6820	-6.16	20250212	5680	12.68	20250108	7380	-13.28	20240326	4555	40.50	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
58	20250320	090631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6460	20	2	0.31	9872620	1528	3.72	6470	6470	6440	8370	4510	6440	6461.14	3.34	-1146	6580	6510	6460	6390	6340	6485	6365	123	1930	500	4630	10	1	23987123	1550	7.84	0.49	12	0.01	824.00	13119.00	7380	20240326	-12.47	4555	20241115	41.82	6820	-5.28	20250212	5680	13.73	20250108	7380	-12.47	20240326	4555	41.82	20241115	1.24	N	068790	500	122 억	801885	N	N	0	N	N
59	20250319	160626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6440	-90	5	-1.38	238001990	36954	89.06	6470	6530	6410	8480	4580	6530	6440.49	3.23	3966	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1545	7.82	0.49	12	0.15	824.00	13119.00	7380	20240326	-12.74	4555	20241115	41.38	6820	-5.57	20250212	5680	13.38	20250108	7380	-12.74	20240326	4555	41.38	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
60	20250319	150627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	-120	5	-1.84	214765690	33340	80.35	6470	6530	6410	8480	4580	6530	6441.68	3.23	4420	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1538	7.78	0.49	12	0.14	824.00	13119.00	7380	20240326	-13.14	4555	20241115	40.72	6820	-6.01	20250212	5680	12.85	20250108	7380	-13.14	20240326	4555	40.72	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
61	20250319	140629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6440	-90	5	-1.38	200812310	31167	75.12	6470	6530	6420	8480	4580	6530	6443.11	3.23	4202	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1545	7.82	0.49	12	0.13	824.00	13119.00	7380	20240326	-12.74	4555	20241115	41.38	6820	-5.57	20250212	5680	13.38	20250108	7380	-12.74	20240326	4555	41.38	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
62	20250319	130627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6460	-70	5	-1.07	178261010	27657	66.66	6470	6530	6420	8480	4580	6530	6445.42	3.23	4211	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1550	7.84	0.49	12	0.12	824.00	13119.00	7380	20240326	-12.47	4555	20241115	41.82	6820	-5.28	20250212	5680	13.73	20250108	7380	-12.47	20240326	4555	41.82	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
63	20250319	120627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6430	-100	5	-1.53	93610430	14488	34.92	6470	6530	6430	8480	4580	6530	6461.24	3.23	836	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1542	7.80	0.49	12	0.06	824.00	13119.00	7380	20240326	-12.87	4555	20241115	41.16	6820	-5.72	20250212	5680	13.20	20250108	7380	-12.87	20240326	4555	41.16	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
64	20250319	110627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6440	-90	5	-1.38	81818210	12655	30.50	6470	6530	6440	8480	4580	6530	6465.29	3.23	1180	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1545	7.82	0.49	12	0.05	824.00	13119.00	7380	20240326	-12.74	4555	20241115	41.38	6820	-5.57	20250212	5680	13.38	20250108	7380	-12.74	20240326	4555	41.38	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
65	20250319	100628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6440	-90	5	-1.38	40240830	6230	15.01	6470	6530	6440	8480	4580	6530	6459.20	3.23	1919	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1545	7.82	0.49	12	0.03	824.00	13119.00	7380	20240326	-12.74	4555	20241115	41.38	6820	-5.57	20250212	5680	13.38	20250108	7380	-12.74	20240326	4555	41.38	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
66	20250319	090630	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	-10	5	-0.15	2172510	335	0.81	6470	6530	6470	8480	4580	6530	6485.10	3.23	-134	6643	6586	6493	6436	6343	6605	6455	123	1950	500	4700	10	1	23987123	1564	7.91	0.50	12	0.00	824.00	13119.00	7380	20240326	-11.65	4555	20241115	43.14	6820	-4.40	20250212	5680	14.79	20250108	7380	-11.65	20240326	4555	43.14	20241115	1.19	N	068790	500	122 억	774269	N	N	0	N	N
67	20250318	160625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	0	3	0.00	267667355	41247	67.72	6530	6550	6400	8480	4580	6530	6489.38	3.23	-1248	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1566	7.92	0.50	12	0.17	824.00	13119.00	7380	20240326	-11.52	4555	20241115	43.36	6820	-4.25	20250212	5680	14.96	20250108	7380	-11.52	20240326	4555	43.36	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
68	20250318	150627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6510	-20	5	-0.31	234657875	36186	59.41	6530	6550	6400	8480	4580	6530	6484.77	3.23	-618	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1562	7.90	0.50	12	0.15	824.00	13119.00	7380	20240326	-11.79	4555	20241115	42.92	6820	-4.55	20250212	5680	14.61	20250108	7380	-11.79	20240326	4555	42.92	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
69	20250318	140626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6470	-60	5	-0.92	174202605	26816	44.03	6530	6550	6460	8480	4580	6530	6496.22	3.23	-8	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1552	7.85	0.49	12	0.11	824.00	13119.00	7380	20240326	-12.33	4555	20241115	42.04	6820	-5.13	20250212	5680	13.91	20250108	7380	-12.33	20240326	4555	42.04	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
70	20250318	130625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	-10	5	-0.15	166816425	25677	42.16	6530	6550	6460	8480	4580	6530	6496.73	3.23	83	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1564	7.91	0.50	12	0.11	824.00	13119.00	7380	20240326	-11.65	4555	20241115	43.14	6820	-4.40	20250212	5680	14.79	20250108	7380	-11.65	20240326	4555	43.14	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
71	20250318	120626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	0	3	0.00	132790675	20426	33.54	6530	6550	6460	8480	4580	6530	6501.06	3.23	-765	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1566	7.92	0.50	12	0.09	824.00	13119.00	7380	20240326	-11.52	4555	20241115	43.36	6820	-4.25	20250212	5680	14.96	20250108	7380	-11.52	20240326	4555	43.36	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
72	20250318	110624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	10	2	0.15	118421955	18218	29.91	6530	6550	6460	8480	4580	6530	6500.27	3.23	-1697	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1569	7.94	0.50	12	0.08	824.00	13119.00	7380	20240326	-11.38	4555	20241115	43.58	6820	-4.11	20250212	5680	15.14	20250108	7380	-11.38	20240326	4555	43.58	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
73	20250318	100627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	-30	5	-0.46	72303195	11135	18.28	6530	6530	6460	8480	4580	6530	6493.33	3.23	-1105	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1559	7.89	0.50	12	0.05	824.00	13119.00	7380	20240326	-11.92	4555	20241115	42.70	6820	-4.69	20250212	5680	14.44	20250108	7380	-11.92	20240326	4555	42.70	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
74	20250318	090628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	-30	5	-0.46	5293350	814	1.34	6530	6530	6500	8480	4580	6530	6502.89	3.23	-178	6676	6602	6546	6472	6416	6640	6510	123	1950	500	4700	10	1	23987123	1559	7.89	0.50	12	0.00	824.00	13119.00	7380	20240326	-11.92	4555	20241115	42.70	6820	-4.69	20250212	5680	14.44	20250108	7380	-11.92	20240326	4555	42.70	20241115	1.18	N	068790	500	122 억	775531	N	N	0	N	N
75	20250317	160624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	0	3	0.00	396516190	60548	87.01	6510	6620	6490	8480	4580	6530	6548.80	3.20	8146	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1566	7.92	0.50	12	0.25	824.00	13119.00	7380	20240326	-11.52	4555	20241115	43.36	6820	-4.25	20250212	5680	14.96	20250108	7380	-11.52	20240326	4555	43.36	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
76	20250317	150623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	10	2	0.15	377754670	57674	82.88	6510	6620	6490	8480	4580	6530	6549.83	3.20	8253	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1569	7.94	0.50	12	0.24	824.00	13119.00	7380	20240326	-11.38	4555	20241115	43.58	6820	-4.11	20250212	5680	15.14	20250108	7380	-11.38	20240326	4555	43.58	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
77	20250317	140625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	10	2	0.15	330669160	50452	72.51	6510	6620	6500	8480	4580	6530	6554.13	3.20	8924	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1569	7.94	0.50	12	0.21	824.00	13119.00	7380	20240326	-11.38	4555	20241115	43.58	6820	-4.11	20250212	5680	15.14	20250108	7380	-11.38	20240326	4555	43.58	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
78	20250317	130623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6550	20	2	0.31	310223255	47321	68.01	6510	6620	6500	8480	4580	6530	6555.72	3.20	9534	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1571	7.95	0.50	12	0.20	824.00	13119.00	7380	20240326	-11.25	4555	20241115	43.80	6820	-3.96	20250212	5680	15.32	20250108	7380	-11.25	20240326	4555	43.80	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
79	20250317	120622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6550	20	2	0.31	292670115	44639	64.15	6510	6620	6500	8480	4580	6530	6556.38	3.20	9896	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1571	7.95	0.50	12	0.19	824.00	13119.00	7380	20240326	-11.25	4555	20241115	43.80	6820	-3.96	20250212	5680	15.32	20250108	7380	-11.25	20240326	4555	43.80	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
80	20250317	110625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	10	2	0.15	271826685	41451	59.57	6510	6620	6500	8480	4580	6530	6557.78	3.20	8665	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1569	7.94	0.50	12	0.17	824.00	13119.00	7380	20240326	-11.38	4555	20241115	43.58	6820	-4.11	20250212	5680	15.14	20250108	7380	-11.38	20240326	4555	43.58	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
81	20250317	100624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	-10	5	-0.15	210493270	32052	46.06	6510	6620	6510	8480	4580	6530	6567.24	3.20	7310	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1564	7.91	0.50	12	0.13	824.00	13119.00	7380	20240326	-11.65	4555	20241115	43.14	6820	-4.40	20250212	5680	14.79	20250108	7380	-11.65	20240326	4555	43.14	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
82	20250317	090624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	0	3	0.00	29143775	4452	6.40	6510	6580	6510	8480	4580	6530	6546.22	3.20	454	6696	6612	6486	6402	6276	6655	6445	123	1950	500	4700	10	1	23987123	1566	7.92	0.50	12	0.02	824.00	13119.00	7380	20240326	-11.52	4555	20241115	43.36	6820	-4.25	20250212	5680	14.96	20250108	7380	-11.52	20240326	4555	43.36	20241115	1.22	N	068790	500	122 억	767667	N	N	0	N	N
83	20250314	160622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6530	80	2	1.24	447855300	68803	91.71	6360	6570	6360	8380	4520	6450	6509.12	3.17	7699	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1566	7.92	0.50	12	0.29	824.00	13119.00	7380	20240326	-11.52	4555	20241115	43.36	6820	-4.25	20250212	5680	14.96	20250108	7380	-11.52	20240326	4555	43.36	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
84	20250314	150626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6510	60	2	0.93	365204070	56131	74.82	6360	6570	6360	8380	4520	6450	6506.28	3.17	4758	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1562	7.90	0.50	12	0.23	824.00	13119.00	7380	20240326	-11.79	4555	20241115	42.92	6820	-4.55	20250212	5680	14.61	20250108	7380	-11.79	20240326	4555	42.92	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
85	20250314	140621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6510	60	2	0.93	227678950	35065	46.74	6360	6560	6360	8380	4520	6450	6493.05	3.17	3435	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1562	7.90	0.50	12	0.15	824.00	13119.00	7380	20240326	-11.79	4555	20241115	42.92	6820	-4.55	20250212	5680	14.61	20250108	7380	-11.79	20240326	4555	42.92	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
86	20250314	130621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	50	2	0.78	179102085	27581	36.76	6360	6560	6360	8380	4520	6450	6493.68	3.17	828	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1559	7.89	0.50	12	0.11	824.00	13119.00	7380	20240326	-11.92	4555	20241115	42.70	6820	-4.69	20250212	5680	14.44	20250108	7380	-11.92	20240326	4555	42.70	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
87	20250314	120624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6510	60	2	0.93	158284055	24377	32.49	6360	6560	6360	8380	4520	6450	6493.17	3.17	556	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1562	7.90	0.50	12	0.10	824.00	13119.00	7380	20240326	-11.79	4555	20241115	42.92	6820	-4.55	20250212	5680	14.61	20250108	7380	-11.79	20240326	4555	42.92	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
88	20250314	110621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6490	40	2	0.62	129390845	19919	26.55	6360	6560	6360	8380	4520	6450	6495.85	3.17	-495	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1557	7.88	0.49	12	0.08	824.00	13119.00	7380	20240326	-12.06	4555	20241115	42.48	6820	-4.84	20250212	5680	14.26	20250108	7380	-12.06	20240326	4555	42.48	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
89	20250314	100623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6480	30	2	0.47	41730765	6471	8.63	6360	6510	6360	8380	4520	6450	6448.89	3.17	-392	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1554	7.86	0.49	12	0.03	824.00	13119.00	7380	20240326	-12.20	4555	20241115	42.26	6820	-4.99	20250212	5680	14.08	20250108	7380	-12.20	20240326	4555	42.26	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
90	20250314	090625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6400	-50	5	-0.78	2614270	410	0.55	6360	6440	6360	8380	4520	6450	6376.27	3.17	-14	6636	6542	6446	6352	6256	6495	6305	123	1930	500	4640	10	1	23987123	1535	7.77	0.49	12	0.00	824.00	13119.00	7380	20240326	-13.28	4555	20241115	40.50	6820	-6.16	20250212	5680	12.68	20250108	7380	-13.28	20240326	4555	40.50	20241115	1.13	N	068790	500	122 억	759968	N	N	0	N	N
91	20250313	160618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6450	-50	5	-0.77	482286930	74942	15.25	6500	6540	6350	8450	4550	6500	6434.96	3.09	3041	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1547	7.83	0.49	12	0.31	824.00	13119.00	7380	20240326	-12.60	4555	20241115	41.60	6820	-5.43	20250212	5680	13.56	20250108	7380	-12.60	20240326	4555	41.60	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
92	20250313	150619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6410	-90	5	-1.38	449482980	69832	14.21	6500	6540	6350	8450	4550	6500	6436.10	3.09	3541	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1538	7.78	0.49	12	0.29	824.00	13119.00	7380	20240326	-13.14	4555	20241115	40.72	6820	-6.01	20250212	5680	12.85	20250108	7380	-13.14	20240326	4555	40.72	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
93	20250313	140618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6420	-80	5	-1.23	425333250	66071	13.44	6500	6540	6350	8450	4550	6500	6436.96	3.09	3793	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1540	7.79	0.49	12	0.28	824.00	13119.00	7380	20240326	-13.01	4555	20241115	40.94	6820	-5.87	20250212	5680	13.03	20250108	7380	-13.01	20240326	4555	40.94	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
94	20250313	130618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6470	-30	5	-0.46	383255560	59532	12.11	6500	6540	6350	8450	4550	6500	6437.19	3.09	4035	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1552	7.85	0.49	12	0.25	824.00	13119.00	7380	20240326	-12.33	4555	20241115	42.04	6820	-5.13	20250212	5680	13.91	20250108	7380	-12.33	20240326	4555	42.04	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
95	20250313	120618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6470	-30	5	-0.46	355990790	55308	11.25	6500	6540	6350	8450	4550	6500	6435.84	3.09	5049	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1552	7.85	0.49	12	0.23	824.00	13119.00	7380	20240326	-12.33	4555	20241115	42.04	6820	-5.13	20250212	5680	13.91	20250108	7380	-12.33	20240326	4555	42.04	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
96	20250313	110617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6480	-20	5	-0.31	314521090	48872	9.94	6500	6540	6350	8450	4550	6500	6434.83	3.09	5180	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1554	7.86	0.49	12	0.20	824.00	13119.00	7380	20240326	-12.20	4555	20241115	42.26	6820	-4.99	20250212	5680	14.08	20250108	7380	-12.20	20240326	4555	42.26	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
97	20250313	100617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6390	-110	5	-1.69	180558990	28178	5.73	6500	6500	6350	8450	4550	6500	6405.85	3.09	2062	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1533	7.75	0.49	12	0.12	824.00	13119.00	7380	20240326	-13.41	4555	20241115	40.29	6820	-6.30	20250212	5680	12.50	20250108	7380	-13.41	20240326	4555	40.29	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
98	20250313	090619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6420	-80	5	-1.23	32694750	5073	1.03	6500	6500	6400	8450	4550	6500	6437.68	3.09	1315	6926	6712	6546	6332	6166	6630	6250	123	1950	500	4680	10	1	23987123	1540	7.79	0.49	12	0.02	824.00	13119.00	7380	20240326	-13.01	4555	20241115	40.94	6820	-5.87	20250212	5680	13.03	20250108	7380	-13.01	20240326	4555	40.94	20241115	1.12	N	068790	500	122 억	740845	N	N	0	N	N
99	20250312	160615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	100	2	1.56	3203065775	488465	960.58	6570	6760	6380	8320	4480	6400	6557.42	3.13	-10559	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1559	7.89	0.50	12	2.04	824.00	13119.00	7380	20240326	-11.92	4555	20241115	42.70	6820	-4.69	20250212	5680	14.44	20250108	7380	-11.92	20240326	4555	42.70	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
100	20250312	150616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6460	60	2	0.94	3112746595	474512	933.14	6570	6760	6380	8320	4480	6400	6559.89	3.13	-12855	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1550	7.84	0.49	12	1.98	824.00	13119.00	7380	20240326	-12.47	4555	20241115	41.82	6820	-5.28	20250212	5680	13.73	20250108	7380	-12.47	20240326	4555	41.82	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
101	20250312	140615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6520	120	2	1.88	767028625	117745	231.55	6570	6600	6380	8320	4480	6400	6514.32	3.13	4460	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1564	7.91	0.50	12	0.49	824.00	13119.00	7380	20240326	-11.65	4555	20241115	43.14	6820	-4.40	20250212	5680	14.79	20250108	7380	-11.65	20240326	4555	43.14	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
102	20250312	130614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6450	50	2	0.78	599024165	91910	180.74	6570	6600	6380	8320	4480	6400	6517.51	3.13	3616	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1547	7.83	0.49	12	0.38	824.00	13119.00	7380	20240326	-12.60	4555	20241115	41.60	6820	-5.43	20250212	5680	13.56	20250108	7380	-12.60	20240326	4555	41.60	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
103	20250312	120617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6500	100	2	1.56	587028035	90055	177.10	6570	6600	6380	8320	4480	6400	6518.55	3.13	3333	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1559	7.89	0.50	12	0.38	824.00	13119.00	7380	20240326	-11.92	4555	20241115	42.70	6820	-4.69	20250212	5680	14.44	20250108	7380	-11.92	20240326	4555	42.70	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
104	20250312	110612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6540	140	2	2.19	573342905	87943	172.94	6570	6600	6380	8320	4480	6400	6519.48	3.13	2785	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1569	7.94	0.50	12	0.37	824.00	13119.00	7380	20240326	-11.38	4555	20241115	43.58	6820	-4.11	20250212	5680	15.14	20250108	7380	-11.38	20240326	4555	43.58	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
105	20250312	100615	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6490	90	2	1.41	513496725	78721	154.81	6570	6600	6380	8320	4480	6400	6523.00	3.13	2663	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1557	7.88	0.49	12	0.33	824.00	13119.00	7380	20240326	-12.06	4555	20241115	42.48	6820	-4.84	20250212	5680	14.26	20250108	7380	-12.06	20240326	4555	42.48	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
106	20250312	090618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6470	70	2	1.09	116796060	17895	35.19	6570	6570	6420	8320	4480	6400	6526.74	3.13	-770	6566	6482	6316	6232	6066	6525	6275	123	1920	500	4600	10	1	23987123	1552	7.85	0.49	12	0.07	824.00	13119.00	7380	20240326	-12.33	4555	20241115	42.04	6820	-5.13	20250212	5680	13.91	20250108	7380	-12.33	20240326	4555	42.04	20241115	1.11	N	068790	500	122 억	751114	N	N	0	N	N
107	20250311	160609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6400	160	2	2.56	318026225	50661	50.51	6150	6400	6150	8110	4370	6240	6277.55	3.08	12818	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1535	7.77	0.49	12	0.21	824.00	13119.00	7380	20240326	-13.28	4555	20241115	40.50	6820	-6.16	20250212	5680	12.68	20250108	7380	-13.28	20240326	4555	40.50	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
108	20250311	150613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6380	140	2	2.24	289060695	46123	45.99	6150	6400	6150	8110	4370	6240	6267.18	3.08	13958	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1530	7.74	0.49	12	0.19	824.00	13119.00	7380	20240326	-13.55	4555	20241115	40.07	6820	-6.45	20250212	5680	12.32	20250108	7380	-13.55	20240326	4555	40.07	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
109	20250311	140613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6380	140	2	2.24	280894425	44844	44.71	6150	6400	6150	8110	4370	6240	6263.82	3.08	14104	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1530	7.74	0.49	12	0.19	824.00	13119.00	7380	20240326	-13.55	4555	20241115	40.07	6820	-6.45	20250212	5680	12.32	20250108	7380	-13.55	20240326	4555	40.07	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
110	20250311	130612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6320	80	2	1.28	242691660	38833	38.72	6150	6330	6150	8110	4370	6240	6249.63	3.08	13127	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1516	7.67	0.48	12	0.16	824.00	13119.00	7380	20240326	-14.36	4555	20241115	38.75	6820	-7.33	20250212	5680	11.27	20250108	7380	-14.36	20240326	4555	38.75	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
111	20250311	120612	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6310	70	2	1.12	225283280	36069	35.96	6150	6330	6150	8110	4370	6240	6245.90	3.08	13090	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1514	7.66	0.48	12	0.15	824.00	13119.00	7380	20240326	-14.50	4555	20241115	38.53	6820	-7.48	20250212	5680	11.09	20250108	7380	-14.50	20240326	4555	38.53	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
112	20250311	110611	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6160	-80	5	-1.28	105211680	16934	16.88	6150	6330	6150	8110	4370	6240	6213.02	3.08	578	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1478	7.48	0.47	12	0.07	824.00	13119.00	7380	20240326	-16.53	4555	20241115	35.24	6820	-9.68	20250212	5680	8.45	20250108	7380	-16.53	20240326	4555	35.24	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
113	20250311	100613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6180	-60	5	-0.96	91707730	14754	14.71	6150	6330	6150	8110	4370	6240	6215.77	3.08	1000	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1482	7.50	0.47	12	0.06	824.00	13119.00	7380	20240326	-16.26	4555	20241115	35.68	6820	-9.38	20250212	5680	8.80	20250108	7380	-16.26	20240326	4555	35.68	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
114	20250311	090613	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6170	-70	5	-1.12	19333880	3120	3.11	6150	6330	6150	8110	4370	6240	6196.58	3.08	-704	6566	6402	6226	6062	5886	6485	6145	123	1870	500	4490	10	1	23987123	1480	7.49	0.47	12	0.01	824.00	13119.00	7380	20240326	-16.40	4555	20241115	35.46	6820	-9.53	20250212	5680	8.63	20250108	7380	-16.40	20240326	4555	35.46	20241115	1.06	N	068790	500	122 억	738363	N	N	0	N	N
115	20250310	160607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6240	160	2	2.63	556908835	90368	316.22	6070	6390	6050	7900	4260	6080	6162.64	3.08	-2250	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1497	7.57	0.48	12	0.38	824.00	13119.00	7380	20240326	-15.45	4555	20241115	36.99	6820	-8.50	20250212	5680	9.86	20250108	7380	-15.45	20240326	4555	36.99	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
116	20250310	150610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6220	140	2	2.30	522504275	84846	296.89	6070	6390	6050	7900	4260	6080	6158.27	3.08	-2986	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1492	7.55	0.47	12	0.35	824.00	13119.00	7380	20240326	-15.72	4555	20241115	36.55	6820	-8.80	20250212	5680	9.51	20250108	7380	-15.72	20240326	4555	36.55	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
117	20250310	140610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6090	10	2	0.16	102359920	16827	58.88	6070	6150	6050	7900	4260	6080	6083.08	3.08	-1150	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1461	7.39	0.46	12	0.07	824.00	13119.00	7380	20240326	-17.48	4555	20241115	33.70	6820	-10.70	20250212	5680	7.22	20250108	7380	-17.48	20240326	4555	33.70	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
118	20250310	130609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6100	20	2	0.33	75521530	12430	43.49	6070	6150	6050	7900	4260	6080	6075.75	3.08	-895	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1463	7.40	0.46	12	0.05	824.00	13119.00	7380	20240326	-17.34	4555	20241115	33.92	6820	-10.56	20250212	5680	7.39	20250108	7380	-17.34	20240326	4555	33.92	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
119	20250310	120608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6080	0	3	0.00	68716120	11309	39.57	6070	6150	6050	7900	4260	6080	6076.23	3.08	-871	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1458	7.38	0.46	12	0.05	824.00	13119.00	7380	20240326	-17.62	4555	20241115	33.48	6820	-10.85	20250212	5680	7.04	20250108	7380	-17.62	20240326	4555	33.48	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
120	20250310	110607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6090	10	2	0.16	57657430	9488	33.20	6070	6150	6050	7900	4260	6080	6076.88	3.08	-673	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1461	7.39	0.46	12	0.04	824.00	13119.00	7380	20240326	-17.48	4555	20241115	33.70	6820	-10.70	20250212	5680	7.22	20250108	7380	-17.48	20240326	4555	33.70	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
121	20250310	100608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6080	0	3	0.00	53650180	8828	30.89	6070	6150	6050	7900	4260	6080	6077.27	3.08	-883	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1458	7.38	0.46	12	0.04	824.00	13119.00	7380	20240326	-17.62	4555	20241115	33.48	6820	-10.85	20250212	5680	7.04	20250108	7380	-17.62	20240326	4555	33.48	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
122	20250310	090608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6070	-10	5	-0.16	11666480	1922	6.73	6070	6070	6060	7900	4260	6080	6069.97	3.08	-726	6273	6176	6103	6006	5933	6140	5970	123	1820	500	4370	10	1	23987123	1456	7.37	0.46	12	0.01	824.00	13119.00	7380	20240326	-17.75	4555	20241115	33.26	6820	-11.00	20250212	5680	6.87	20250108	7380	-17.75	20240326	4555	33.26	20241115	1.11	N	068790	500	122 억	739747	N	N	0	N	N
123	20250307	160606	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6080	-50	5	-0.82	173685130	28480	75.28	6140	6200	6030	7960	4300	6130	6098.49	3.09	-98	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1458	7.38	0.46	12	0.12	824.00	13119.00	7380	20240326	-17.62	4555	20241115	33.48	6820	-10.85	20250212	5680	7.04	20250108	7380	-17.62	20240326	4555	33.48	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
124	20250307	150610	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6080	-50	5	-0.82	114760510	18751	49.56	6140	6200	6030	7960	4300	6130	6120.23	3.09	-125	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1458	7.38	0.46	12	0.08	824.00	13119.00	7380	20240326	-17.62	4555	20241115	33.48	6820	-10.85	20250212	5680	7.04	20250108	7380	-17.62	20240326	4555	33.48	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
125	20250307	140607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6120	-10	5	-0.16	53956590	8795	23.25	6140	6200	6030	7960	4300	6130	6134.92	3.09	-1555	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1468	7.43	0.47	12	0.04	824.00	13119.00	7380	20240326	-17.07	4555	20241115	34.36	6820	-10.26	20250212	5680	7.75	20250108	7380	-17.07	20240326	4555	34.36	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
126	20250307	130608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6180	50	2	0.82	43798130	7137	18.86	6140	6200	6030	7960	4300	6130	6136.77	3.09	-1234	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1482	7.50	0.47	12	0.03	824.00	13119.00	7380	20240326	-16.26	4555	20241115	35.68	6820	-9.38	20250212	5680	8.80	20250108	7380	-16.26	20240326	4555	35.68	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
127	20250307	120609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	0	3	0.00	29553190	4832	12.77	6140	6190	6030	7960	4300	6130	6116.14	3.09	-1215	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1470	7.44	0.47	12	0.02	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
128	20250307	110608	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	0	3	0.00	22663490	3709	9.80	6140	6190	6030	7960	4300	6130	6110.40	3.09	-387	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1470	7.44	0.47	12	0.02	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
129	20250307	100605	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6140	10	2	0.16	14885990	2444	6.46	6140	6140	6030	7960	4300	6130	6090.83	3.09	-304	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1473	7.45	0.47	12	0.01	824.00	13119.00	7380	20240326	-16.80	4555	20241115	34.80	6820	-9.97	20250212	5680	8.10	20250108	7380	-16.80	20240326	4555	34.80	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
130	20250307	090609	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	0	3	0.00	4424480	729	1.93	6140	6140	6030	7960	4300	6130	6069.25	3.09	152	6396	6262	6176	6042	5956	6220	6000	123	1830	500	4410	10	1	23987123	1470	7.44	0.47	12	0.00	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.09	N	068790	500	122 억	740720	N	N	6	N	N
131	20250306	160604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	-140	5	-2.23	232618610	37832	61.00	6310	6310	6090	8150	4390	6270	6148.73	3.12	-8233	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1470	7.44	0.47	12	0.16	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.07	N	068790	500	122 억	748947	N	N	6	N	N
132	20250306	150604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	-140	5	-2.23	203768350	33116	53.40	6310	6310	6100	8150	4390	6270	6153.17	3.12	-7474	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1470	7.44	0.47	12	0.14	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
133	20250306	140603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6130	-140	5	-2.23	151173180	24505	39.51	6310	6310	6120	8150	4390	6270	6169.07	3.12	-5517	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1470	7.44	0.47	12	0.10	824.00	13119.00	7380	20240326	-16.94	4555	20241115	34.58	6820	-10.12	20250212	5680	7.92	20250108	7380	-16.94	20240326	4555	34.58	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
134	20250306	130604	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6180	-90	5	-1.44	108597680	17563	28.32	6310	6310	6130	8150	4390	6270	6183.32	3.12	-5634	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1482	7.50	0.47	12	0.07	824.00	13119.00	7380	20240326	-16.26	4555	20241115	35.68	6820	-9.38	20250212	5680	8.80	20250108	7380	-16.26	20240326	4555	35.68	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
135	20250306	120603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6160	-110	5	-1.75	85084150	13734	22.14	6310	6310	6160	8150	4390	6270	6195.15	3.12	-5000	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1478	7.48	0.47	12	0.06	824.00	13119.00	7380	20240326	-16.53	4555	20241115	35.24	6820	-9.68	20250212	5680	8.45	20250108	7380	-16.53	20240326	4555	35.24	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
136	20250306	110601	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6230	-40	5	-0.64	71814350	11583	18.68	6310	6310	6170	8150	4390	6270	6199.98	3.12	-4979	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1494	7.56	0.47	12	0.05	824.00	13119.00	7380	20240326	-15.58	4555	20241115	36.77	6820	-8.65	20250212	5680	9.68	20250108	7380	-15.58	20240326	4555	36.77	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
137	20250306	100603	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6190	-80	5	-1.28	56058190	9051	14.59	6310	6310	6170	8150	4390	6270	6193.59	3.12	-3136	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1485	7.51	0.47	12	0.04	824.00	13119.00	7380	20240326	-16.12	4555	20241115	35.89	6820	-9.24	20250212	5680	8.98	20250108	7380	-16.12	20240326	4555	35.89	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
138	20250306	090607	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6260	-10	5	-0.16	654920	104	0.17	6310	6310	6230	8150	4390	6270	6297.31	3.12	-34	6436	6352	6236	6152	6036	6395	6195	123	1880	500	4510	10	1	23987123	1502	7.60	0.48	12	0.00	824.00	13119.00	7380	20240326	-15.18	4555	20241115	37.43	6820	-8.21	20250212	5680	10.21	20250108	7380	-15.18	20240326	4555	37.43	20241115	1.07	N	068790	500	122 억	748947	N	N	0	N	N
139	20250305	160557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6270	100	2	1.62	383092750	61847	242.81	6250	6320	6120	8020	4320	6170	6194.20	3.09	8803	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1504	7.61	0.48	12	0.26	824.00	13119.00	7380	20240326	-15.04	4555	20241115	37.65	6820	-8.06	20250212	5680	10.39	20250108	7380	-15.04	20240326	4555	37.65	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
140	20250305	150600	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6280	110	2	1.78	361123490	58353	229.10	6250	6300	6120	8020	4320	6170	6188.60	3.09	9741	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1506	7.62	0.48	12	0.24	824.00	13119.00	7380	20240326	-14.91	4555	20241115	37.87	6820	-7.92	20250212	5680	10.56	20250108	7380	-14.91	20240326	4555	37.87	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
141	20250305	140558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6140	-30	5	-0.49	151667690	24635	96.72	6250	6250	6120	8020	4320	6170	6156.59	3.09	1398	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1473	7.45	0.47	12	0.10	824.00	13119.00	7380	20240326	-16.80	4555	20241115	34.80	6820	-9.97	20250212	5680	8.10	20250108	7380	-16.80	20240326	4555	34.80	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
142	20250305	130557	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6160	-10	5	-0.16	108136170	17575	69.00	6250	6250	6120	8020	4320	6170	6152.84	3.09	-1032	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1478	7.48	0.47	12	0.07	824.00	13119.00	7380	20240326	-16.53	4555	20241115	35.24	6820	-9.68	20250212	5680	8.45	20250108	7380	-16.53	20240326	4555	35.24	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
143	20250305	120559	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6150	-20	5	-0.32	77972300	12656	49.69	6250	6250	6120	8020	4320	6170	6160.90	3.09	-3274	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1475	7.46	0.47	12	0.05	824.00	13119.00	7380	20240326	-16.67	4555	20241115	35.02	6820	-9.82	20250212	5680	8.27	20250108	7380	-16.67	20240326	4555	35.02	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
144	20250305	110555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6150	-20	5	-0.32	52714140	8535	33.51	6250	6250	6140	8020	4320	6170	6176.23	3.09	-4355	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1475	7.46	0.47	12	0.04	824.00	13119.00	7380	20240326	-16.67	4555	20241115	35.02	6820	-9.82	20250212	5680	8.27	20250108	7380	-16.67	20240326	4555	35.02	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
145	20250305	100558	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6170	0	3	0.00	48369670	7829	30.74	6250	6250	6150	8020	4320	6170	6178.27	3.09	-4131	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1480	7.49	0.47	12	0.03	824.00	13119.00	7380	20240326	-16.40	4555	20241115	35.46	6820	-9.53	20250212	5680	8.63	20250108	7380	-16.40	20240326	4555	35.46	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
146	20250305	090555	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6230	60	2	0.97	2031310	326	1.28	6250	6250	6150	8020	4320	6170	6231.01	3.09	0	6283	6226	6143	6086	6003	6255	6115	123	1850	500	4440	10	1	23987123	1494	7.56	0.47	12	0.00	824.00	13119.00	7380	20240326	-15.58	4555	20241115	36.77	6820	-8.65	20250212	5680	9.68	20250108	7380	-15.58	20240326	4555	36.77	20241115	1.09	N	068790	500	122 억	740144	N	N	0	N	N
147	20250304	160551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6170	50	2	0.82	154802410	25338	52.20	6120	6200	6060	7950	4290	6120	6109.50	3.07	3081	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1480	7.49	0.47	12	0.11	824.00	13119.00	7380	20240326	-16.40	4555	20241115	35.46	6820	-9.53	20250212	5680	8.63	20250108	7380	-16.40	20240326	4555	35.46	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
148	20250304	150548	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6100	-20	5	-0.33	141674940	23203	47.80	6120	6200	6060	7950	4290	6120	6105.89	3.07	4014	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1463	7.40	0.46	12	0.10	824.00	13119.00	7380	20240326	-17.34	4555	20241115	33.92	6820	-10.56	20250212	5680	7.39	20250108	7380	-17.34	20240326	4555	33.92	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
149	20250304	140552	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6180	60	2	0.98	134175790	21976	45.27	6120	6200	6060	7950	4290	6120	6105.56	3.07	4022	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1482	7.50	0.47	12	0.09	824.00	13119.00	7380	20240326	-16.26	4555	20241115	35.68	6820	-9.38	20250212	5680	8.80	20250108	7380	-16.26	20240326	4555	35.68	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
150	20250304	130550	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6180	60	2	0.98	117201890	19220	39.60	6120	6200	6060	7950	4290	6120	6097.91	3.07	4537	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1482	7.50	0.47	12	0.08	824.00	13119.00	7380	20240326	-16.26	4555	20241115	35.68	6820	-9.38	20250212	5680	8.80	20250108	7380	-16.26	20240326	4555	35.68	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
151	20250304	120549	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6170	50	2	0.82	114804690	18829	38.79	6120	6200	6060	7950	4290	6120	6097.23	3.07	4553	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1480	7.49	0.47	12	0.08	824.00	13119.00	7380	20240326	-16.40	4555	20241115	35.46	6820	-9.53	20250212	5680	8.63	20250108	7380	-16.40	20240326	4555	35.46	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
152	20250304	110551	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6080	-40	5	-0.65	59679490	9798	20.18	6120	6170	6060	7950	4290	6120	6090.99	3.07	2836	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1458	7.38	0.46	12	0.04	824.00	13119.00	7380	20240326	-17.62	4555	20241115	33.48	6820	-10.85	20250212	5680	7.04	20250108	7380	-17.62	20240326	4555	33.48	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
153	20250304	100547	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6170	50	2	0.82	33723070	5539	11.41	6120	6170	6060	7950	4290	6120	6088.30	3.07	2552	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1480	7.49	0.47	12	0.02	824.00	13119.00	7380	20240326	-16.40	4555	20241115	35.46	6820	-9.53	20250212	5680	8.63	20250108	7380	-16.40	20240326	4555	35.46	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N
154	20250304	090546	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6110	-10	5	-0.16	673000	110	0.23	6120	6120	6110	7950	4290	6120	6118.18	3.07	-20	6340	6230	6120	6010	5900	6175	5955	123	1830	500	4400	10	1	23987123	1466	7.42	0.47	12	0.00	824.00	13119.00	7380	20240326	-17.21	4555	20241115	34.14	6820	-10.41	20250212	5680	7.57	20250108	7380	-17.21	20240326	4555	34.14	20241115	1.15	N	068790	500	122 억	737041	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History