KissMeData/168360/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10390	-480	5	-4.42	4768402110	448775	161.34	10870	11380	10220	14130	7610	10870	10625.37	5.32	34228	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2212	-115.44	7.91	12	2.11	-90.00	1314.00	14500	20250227	-28.34	3070	20240910	238.44	14500	-28.34	20250227	5060	105.34	20250102	14500	-28.34	20250227	3070	238.44	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
3	20250328	150925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10500	-370	5	-3.40	4592010570	431839	155.25	10870	11380	10220	14130	7610	10870	10633.62	5.32	38779	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2235	-116.67	7.99	12	2.03	-90.00	1314.00	14500	20250227	-27.59	3070	20240910	242.02	14500	-27.59	20250227	5060	107.51	20250102	14500	-27.59	20250227	3070	242.02	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
4	20250328	140927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10360	-510	5	-4.69	3641154410	340326	122.35	10870	11380	10220	14130	7610	10870	10699.02	5.32	30862	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2205	-115.11	7.88	12	1.60	-90.00	1314.00	14500	20250227	-28.55	3070	20240910	237.46	14500	-28.55	20250227	5060	104.74	20250102	14500	-28.55	20250227	3070	237.46	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
5	20250328	130925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10660	-210	5	-1.93	2687942920	249323	89.64	10870	11380	10220	14130	7610	10870	10780.97	5.32	8794	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2269	-118.44	8.11	12	1.17	-90.00	1314.00	14500	20250227	-26.48	3070	20240910	247.23	14500	-26.48	20250227	5060	110.67	20250102	14500	-26.48	20250227	3070	247.23	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
6	20250328	120923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10670	-200	5	-1.84	2443722570	226508	81.43	10870	11380	10220	14130	7610	10870	10788.68	5.32	12875	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2271	-118.56	8.12	12	1.06	-90.00	1314.00	14500	20250227	-26.41	3070	20240910	247.56	14500	-26.41	20250227	5060	110.87	20250102	14500	-26.41	20250227	3070	247.56	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
7	20250328	110920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10930	60	2	0.55	2126255940	196847	70.77	10870	11380	10220	14130	7610	10870	10801.57	5.32	-1127	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2327	-121.44	8.32	12	0.92	-90.00	1314.00	14500	20250227	-24.62	3070	20240910	256.03	14500	-24.62	20250227	5060	116.01	20250102	14500	-24.62	20250227	3070	256.03	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
8	20250328	100927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10680	-190	5	-1.75	1134926215	107134	38.52	10870	10890	10220	14130	7610	10870	10593.52	5.32	26640	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2274	-118.67	8.13	12	0.50	-90.00	1314.00	14500	20250227	-26.34	3070	20240910	247.88	14500	-26.34	20250227	5060	111.07	20250102	14500	-26.34	20250227	3070	247.88	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
9	20250328	090931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10670	-200	5	-1.84	298675390	28427	10.22	10870	10870	10220	14130	7610	10870	10506.75	5.32	10892	11770	11320	11060	10610	10350	11190	10480	106	3260	500	7600	10	1	21288284	2271	-118.56	8.12	12	0.13	-90.00	1314.00	14500	20250227	-26.41	3070	20240910	247.56	14500	-26.41	20250227	5060	110.87	20250102	14500	-26.41	20250227	3070	247.56	20240910	8.88	N	168360	500	106 억	1132168	N	N	0	N	N
10	20250327	162158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10870	-650	5	-5.64	3071046610	277237	108.13	11140	11510	10800	14970	8070	11520	11077.69	5.20	24797	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2314	-120.78	8.27	12	1.30	-90.00	1314.00	14500	20250227	-25.03	3070	20240910	254.07	14500	-25.03	20250227	5060	114.82	20250102	14500	-25.03	20250227	3070	254.07	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
11	20250327	150923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10920	-600	5	-5.21	2974873755	268417	104.69	11140	11510	10800	14970	8070	11520	11083.03	5.20	27462	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2325	-121.33	8.31	12	1.26	-90.00	1314.00	14500	20250227	-24.69	3070	20240910	255.70	14500	-24.69	20250227	5060	115.81	20250102	14500	-24.69	20250227	3070	255.70	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
12	20250327	140923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11010	-510	5	-4.43	2135845085	191548	74.71	11140	11510	10900	14970	8070	11520	11150.44	5.20	22791	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2344	-122.33	8.38	12	0.90	-90.00	1314.00	14500	20250227	-24.07	3070	20240910	258.63	14500	-24.07	20250227	5060	117.59	20250102	14500	-24.07	20250227	3070	258.63	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
13	20250327	130919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11170	-350	5	-3.04	1880684050	168485	65.71	11140	11510	10900	14970	8070	11520	11162.32	5.20	21455	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2378	-124.11	8.50	12	0.79	-90.00	1314.00	14500	20250227	-22.97	3070	20240910	263.84	14500	-22.97	20250227	5060	120.75	20250102	14500	-22.97	20250227	3070	263.84	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
14	20250327	120928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11290	-230	5	-2.00	1805805550	161789	63.10	11140	11510	10900	14970	8070	11520	11161.49	5.20	21294	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2403	-125.44	8.59	12	0.76	-90.00	1314.00	14500	20250227	-22.14	3070	20240910	267.75	14500	-22.14	20250227	5060	123.12	20250102	14500	-22.14	20250227	3070	267.75	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
15	20250327	110924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11185	-335	5	-2.91	1668819110	149625	58.36	11140	11510	10900	14970	8070	11520	11153.34	5.20	25814	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2381	-124.28	8.51	12	0.70	-90.00	1314.00	14500	20250227	-22.86	3070	20240910	264.33	14500	-22.86	20250227	5060	121.05	20250102	14500	-22.86	20250227	3070	264.33	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
16	20250327	100920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11230	-290	5	-2.52	1073343975	96103	37.48	11140	11510	10900	14970	8070	11520	11168.68	5.20	7575	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2391	-124.78	8.55	12	0.45	-90.00	1314.00	14500	20250227	-22.55	3070	20240910	265.80	14500	-22.55	20250227	5060	121.94	20250102	14500	-22.55	20250227	3070	265.80	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
17	20250327	090924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11060	-460	5	-3.99	570400280	51540	20.10	11140	11290	10900	14970	8070	11520	11067.14	5.20	9231	12380	11950	11710	11280	11040	11830	11160	106	3450	500	8060	10	1	21288284	2354	-122.89	8.42	12	0.24	-90.00	1314.00	14500	20250227	-23.72	3070	20240910	260.26	14500	-23.72	20250227	5060	118.58	20250102	14500	-23.72	20250227	3070	260.26	20240910	8.99	N	168360	500	106 억	1107190	N	N	0	N	N
18	20250326	160912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11520	-500	5	-4.16	3013441390	253623	62.46	11900	12140	11470	15620	8420	12020	11881.80	5.34	-28710	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2452	-128.00	8.77	12	1.19	-90.00	1314.00	14500	20250227	-20.55	3070	20240910	275.24	14500	-20.55	20250227	5060	127.67	20250102	14500	-20.55	20250227	3070	275.24	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
19	20250326	150916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11530	-490	5	-4.08	2805830970	235598	58.02	11900	12140	11530	15620	8420	12020	11909.40	5.34	-23013	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2455	-128.11	8.77	12	1.11	-90.00	1314.00	14500	20250227	-20.48	3070	20240910	275.57	14500	-20.48	20250227	5060	127.87	20250102	14500	-20.48	20250227	3070	275.57	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
20	20250326	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	-140	5	-1.16	1989643930	165865	40.85	11900	12140	11810	15620	8420	12020	11995.56	5.34	10588	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2529	-132.00	9.04	12	0.78	-90.00	1314.00	14500	20250227	-18.07	3070	20240910	286.97	14500	-18.07	20250227	5060	134.78	20250102	14500	-18.07	20250227	3070	286.97	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
21	20250326	130915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-20	5	-0.17	1626752050	135383	33.34	11900	12140	11810	15620	8420	12020	12015.93	5.34	13985	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2555	-133.33	9.13	12	0.64	-90.00	1314.00	14500	20250227	-17.24	3070	20240910	290.88	14500	-17.24	20250227	5060	137.15	20250102	14500	-17.24	20250227	3070	290.88	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
22	20250326	120920	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	40	2	0.33	1407575400	117182	28.86	11900	12140	11810	15620	8420	12020	12011.87	5.34	13808	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2567	-134.00	9.18	12	0.55	-90.00	1314.00	14500	20250227	-16.83	3070	20240910	292.83	14500	-16.83	20250227	5060	138.34	20250102	14500	-16.83	20250227	3070	292.83	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
23	20250326	110916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	-10	5	-0.08	1108717540	92449	22.77	11900	12140	11810	15620	8420	12020	11992.75	5.34	9124	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2557	-133.44	9.14	12	0.43	-90.00	1314.00	14500	20250227	-17.17	3070	20240910	291.21	14500	-17.17	20250227	5060	137.35	20250102	14500	-17.17	20250227	3070	291.21	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
24	20250326	100916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	-30	5	-0.25	812644210	67844	16.71	11900	12140	11810	15620	8420	12020	11978.13	5.34	6840	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2552	-133.22	9.12	12	0.32	-90.00	1314.00	14500	20250227	-17.31	3070	20240910	290.55	14500	-17.31	20250227	5060	136.96	20250102	14500	-17.31	20250227	3070	290.55	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
25	20250326	090916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	-30	5	-0.25	116598710	9732	2.40	11900	12130	11900	15620	8420	12020	11980.96	5.34	-33	12880	12450	12070	11640	11260	12260	11450	106	3600	500	8410	10	1	21288284	2552	-133.22	9.12	12	0.05	-90.00	1314.00	14500	20250227	-17.31	3070	20240910	290.55	14500	-17.31	20250227	5060	136.96	20250102	14500	-17.31	20250227	3070	290.55	20240910	8.92	N	168360	500	106 억	1135752	N	N	0	N	N
26	20250325	160910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	-570	5	-4.53	4877367400	404763	96.88	12500	12500	11690	16360	8820	12590	12049.94	5.88	-118964	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2559	-133.56	9.15	12	1.90	-90.00	1314.00	14500	20250227	-17.10	3070	20240910	291.53	14500	-17.10	20250227	5060	137.55	20250102	14500	-17.10	20250227	3070	291.53	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
27	20250325	150912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	-530	5	-4.21	4738886380	393263	94.13	12500	12500	11690	16360	8820	12590	12050.15	5.88	-119105	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2567	-134.00	9.18	12	1.85	-90.00	1314.00	14500	20250227	-16.83	3070	20240910	292.83	14500	-16.83	20250227	5060	138.34	20250102	14500	-16.83	20250227	3070	292.83	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
28	20250325	140909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-740	5	-5.88	3733974645	308405	73.82	12500	12500	11750	16360	8820	12590	12107.36	5.88	-109833	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2523	-131.67	9.02	12	1.45	-90.00	1314.00	14500	20250227	-18.28	3070	20240910	285.99	14500	-18.28	20250227	5060	134.19	20250102	14500	-18.28	20250227	3070	285.99	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
29	20250325	130910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	-470	5	-3.73	2736563020	224792	53.80	12500	12500	11940	16360	8820	12590	12173.73	5.88	-87840	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2580	-134.67	9.22	12	1.06	-90.00	1314.00	14500	20250227	-16.41	3070	20240910	294.79	14500	-16.41	20250227	5060	139.53	20250102	14500	-16.41	20250227	3070	294.79	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
30	20250325	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	-530	5	-4.21	2535368400	208163	49.82	12500	12500	11940	16360	8820	12590	12179.70	5.88	-93492	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2567	-134.00	9.18	12	0.98	-90.00	1314.00	14500	20250227	-16.83	3070	20240910	292.83	14500	-16.83	20250227	5060	138.34	20250102	14500	-16.83	20250227	3070	292.83	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
31	20250325	110909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	-480	5	-3.81	1813520215	148109	35.45	12500	12500	12060	16360	8820	12590	12244.47	5.88	-80011	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2578	-134.56	9.22	12	0.70	-90.00	1314.00	14500	20250227	-16.48	3070	20240910	294.46	14500	-16.48	20250227	5060	139.33	20250102	14500	-16.48	20250227	3070	294.46	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
32	20250325	100919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-390	5	-3.10	1404507870	114477	27.40	12500	12500	12060	16360	8820	12590	12268.88	5.88	-66463	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2597	-135.56	9.28	12	0.54	-90.00	1314.00	14500	20250227	-15.86	3070	20240910	297.39	14500	-15.86	20250227	5060	141.11	20250102	14500	-15.86	20250227	3070	297.39	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
33	20250325	090917	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-140	5	-1.11	214642450	17272	4.13	12500	12500	12390	16360	8820	12590	12427.08	5.88	-5256	13390	12990	12420	12020	11450	13190	12220	106	3770	500	8810	10	1	21288284	2650	-138.33	9.47	12	0.08	-90.00	1314.00	14500	20250227	-14.14	3070	20240910	305.54	14500	-14.14	20250227	5060	146.05	20250102	14500	-14.14	20250227	3070	305.54	20240910	8.80	N	168360	500	106 억	1250942	N	N	0	N	N
34	20250324	160907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	310	2	2.52	5175463915	416897	98.10	12490	12820	11850	15960	8600	12280	12414.25	5.70	33704	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2680	-139.89	9.58	12	1.96	-90.00	1314.00	14500	20250227	-13.17	3070	20240910	310.10	14500	-13.17	20250227	5060	148.81	20250102	14500	-13.17	20250227	3070	310.10	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
35	20250324	150913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	330	2	2.69	4948589635	398873	93.86	12490	12820	11850	15960	8600	12280	12406.43	5.70	27024	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2684	-140.11	9.60	12	1.87	-90.00	1314.00	14500	20250227	-13.03	3070	20240910	310.75	14500	-13.03	20250227	5060	149.21	20250102	14500	-13.03	20250227	3070	310.75	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
36	20250324	140915	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	350	2	2.85	4633158675	373896	87.98	12490	12820	11850	15960	8600	12280	12391.57	5.70	26282	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2689	-140.33	9.61	12	1.76	-90.00	1314.00	14500	20250227	-12.90	3070	20240910	311.40	14500	-12.90	20250227	5060	149.60	20250102	14500	-12.90	20250227	3070	311.40	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
37	20250324	130914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	420	2	3.42	4311028605	348326	81.96	12490	12820	11850	15960	8600	12280	12376.42	5.70	21632	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2704	-141.11	9.67	12	1.64	-90.00	1314.00	14500	20250227	-12.41	3070	20240910	313.68	14500	-12.41	20250227	5060	150.99	20250102	14500	-12.41	20250227	3070	313.68	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
38	20250324	120914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12780	500	2	4.07	3701616115	300490	70.71	12490	12780	11850	15960	8600	12280	12318.60	5.70	21185	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2721	-142.00	9.73	12	1.41	-90.00	1314.00	14500	20250227	-11.86	3070	20240910	316.29	14500	-11.86	20250227	5060	152.57	20250102	14500	-11.86	20250227	3070	316.29	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
39	20250324	110912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	110	2	0.90	2629810560	215499	50.71	12490	12570	11850	15960	8600	12280	12203.35	5.70	-16278	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2638	-137.67	9.43	12	1.01	-90.00	1314.00	14500	20250227	-14.55	3070	20240910	303.58	14500	-14.55	20250227	5060	144.86	20250102	14500	-14.55	20250227	3070	303.58	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
40	20250324	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	120	2	0.98	1898494815	156881	36.91	12490	12490	11850	15960	8600	12280	12101.50	5.70	-14649	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2640	-137.78	9.44	12	0.74	-90.00	1314.00	14500	20250227	-14.48	3070	20240910	303.91	14500	-14.48	20250227	5060	145.06	20250102	14500	-14.48	20250227	3070	303.91	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
41	20250324	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	-270	5	-2.20	414452860	34181	8.04	12490	12490	11960	15960	8600	12280	12125.24	5.70	-12016	13260	12770	12310	11820	11360	13015	12065	106	3680	500	8590	10	1	21288284	2557	-133.44	9.14	12	0.16	-90.00	1314.00	14500	20250227	-17.17	3070	20240910	291.21	14500	-17.17	20250227	5060	137.35	20250102	14500	-17.17	20250227	3070	291.21	20240910	8.78	N	168360	500	106 억	1214395	N	N	0	N	N
42	20250321	160926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	90	2	0.74	5233787160	423796	150.39	12010	12800	11850	15840	8540	12190	12349.79	5.60	11336	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2614	36.77	8.07	12	1.99	334.00	1522.00	14500	20250227	-15.31	3070	20240910	300.00	14500	-15.31	20250227	5060	142.69	20250102	14500	-15.31	20250227	3070	300.00	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
43	20250321	150911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12270	80	2	0.66	5105718675	413384	146.70	12010	12800	11850	15840	8540	12190	12351.03	5.60	10160	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2612	36.74	8.06	12	1.94	334.00	1522.00	14500	20250227	-15.38	3070	20240910	299.67	14500	-15.38	20250227	5060	142.49	20250102	14500	-15.38	20250227	3070	299.67	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
44	20250321	140912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12390	200	2	1.64	4870516120	394265	139.91	12010	12800	11850	15840	8540	12190	12353.41	5.60	13013	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2638	37.10	8.14	12	1.85	334.00	1522.00	14500	20250227	-14.55	3070	20240910	303.58	14500	-14.55	20250227	5060	144.86	20250102	14500	-14.55	20250227	3070	303.58	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
45	20250321	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12420	230	2	1.89	4527808035	366570	130.08	12010	12800	11850	15840	8540	12190	12351.82	5.60	22431	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2644	37.19	8.16	12	1.72	334.00	1522.00	14500	20250227	-14.34	3070	20240910	304.56	14500	-14.34	20250227	5060	145.45	20250102	14500	-14.34	20250227	3070	304.56	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
46	20250321	120913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	220	2	1.80	4131767900	334763	118.80	12010	12800	11850	15840	8540	12190	12342.37	5.60	13424	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2642	37.16	8.15	12	1.57	334.00	1522.00	14500	20250227	-14.41	3070	20240910	304.23	14500	-14.41	20250227	5060	145.26	20250102	14500	-14.41	20250227	3070	304.23	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
47	20250321	110912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12420	230	2	1.89	2044338640	168720	59.87	12010	12480	11850	15840	8540	12190	12116.75	5.60	-17543	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2644	37.19	8.16	12	0.79	334.00	1522.00	14500	20250227	-14.34	3070	20240910	304.56	14500	-14.34	20250227	5060	145.45	20250102	14500	-14.34	20250227	3070	304.56	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
48	20250321	100914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	-290	5	-2.38	1094403200	91338	32.41	12010	12190	11850	15840	8540	12190	11981.90	5.60	-23924	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2533	35.63	7.82	12	0.43	334.00	1522.00	14500	20250227	-17.93	3070	20240910	287.62	14500	-17.93	20250227	5060	135.18	20250102	14500	-17.93	20250227	3070	287.62	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
49	20250321	090919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-110	5	-0.90	237041570	19772	7.02	12010	12110	11910	15840	8540	12190	11988.75	5.60	2158	12723	12456	12173	11906	11623	12315	11765	106	3650	500	8530	10	1	21288284	2572	36.17	7.94	12	0.09	334.00	1522.00	14500	20250227	-16.69	3070	20240910	293.49	14500	-16.69	20250227	5060	138.74	20250102	14500	-16.69	20250227	3070	293.49	20240910	8.83	N	168360	500	106 억	1191858	N	N	1	N	N
50	20250320	161355	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	-210	5	-1.69	3383460355	280499	59.06	12420	12440	11890	16120	8680	12400	12061.71	5.80	-69682	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2595	36.50	8.01	12	1.32	334.00	1522.00	14500	20250227	-15.93	3070	20240910	297.07	14500	-15.93	20250227	5060	140.91	20250102	14500	-15.93	20250227	3070	297.07	20240910	8.79	N	168360	500	106 억	1235425	N	N	1	N	N
51	20250320	150910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-350	5	-2.82	3194324935	264936	55.78	12420	12440	11890	16120	8680	12400	12056.97	5.80	-69531	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2565	36.08	7.92	12	1.24	334.00	1522.00	14500	20250227	-16.90	3070	20240910	292.51	14500	-16.90	20250227	5060	138.14	20250102	14500	-16.90	20250227	3070	292.51	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
52	20250320	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	-440	5	-3.55	2754929710	228454	48.10	12420	12440	11890	16120	8680	12400	12059.01	5.80	-76999	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2546	35.81	7.86	12	1.07	334.00	1522.00	14500	20250227	-17.52	3070	20240910	289.58	14500	-17.52	20250227	5060	136.36	20250102	14500	-17.52	20250227	3070	289.58	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
53	20250320	130913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	-370	5	-2.98	2393697175	198322	41.76	12420	12440	11890	16120	8680	12400	12069.75	5.80	-73293	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2561	36.02	7.90	12	0.93	334.00	1522.00	14500	20250227	-17.03	3070	20240910	291.86	14500	-17.03	20250227	5060	137.75	20250102	14500	-17.03	20250227	3070	291.86	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
54	20250320	120910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	-450	5	-3.63	2157970395	178700	37.63	12420	12440	11890	16120	8680	12400	12075.94	5.80	-71973	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2544	35.78	7.85	12	0.84	334.00	1522.00	14500	20250227	-17.59	3070	20240910	289.25	14500	-17.59	20250227	5060	136.17	20250102	14500	-17.59	20250227	3070	289.25	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
55	20250320	110911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-470	5	-3.79	1955779035	161789	34.06	12420	12440	11890	16120	8680	12400	12088.45	5.80	-63626	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2540	35.72	7.84	12	0.76	334.00	1522.00	14500	20250227	-17.72	3070	20240910	288.60	14500	-17.72	20250227	5060	135.77	20250102	14500	-17.72	20250227	3070	288.60	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
56	20250320	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	-270	5	-2.18	1022760835	83995	17.69	12420	12440	12080	16120	8680	12400	12176.45	5.80	-40123	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2582	36.32	7.97	12	0.39	334.00	1522.00	14500	20250227	-16.34	3070	20240910	295.11	14500	-16.34	20250227	5060	139.72	20250102	14500	-16.34	20250227	3070	295.11	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
57	20250320	090913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	-210	5	-1.69	309828925	25340	5.34	12420	12440	12140	16120	8680	12400	12226.87	5.80	-9664	12940	12670	12150	11880	11360	12805	12015	106	3720	500	8680	10	1	21288284	2595	36.50	8.01	12	0.12	334.00	1522.00	14500	20250227	-15.93	3070	20240910	297.07	14500	-15.93	20250227	5060	140.91	20250102	14500	-15.93	20250227	3070	297.07	20240910	8.79	N	168360	500	106 억	1235425	N	N	0	N	N
58	20250319	160907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	560	2	4.73	5761414900	474096	169.98	11840	12420	11630	15390	8290	11840	12152.27	5.21	98399	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2640	37.13	8.15	12	2.23	334.00	1522.00	14500	20250227	-14.48	3070	20240910	303.91	14500	-14.48	20250227	5060	145.06	20250102	14500	-14.48	20250227	3070	303.91	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
59	20250319	150908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12340	500	2	4.22	5384016270	443626	159.05	11840	12420	11630	15390	8290	11840	12136.52	5.21	91975	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2627	36.95	8.11	12	2.08	334.00	1522.00	14500	20250227	-14.90	3070	20240910	301.95	14500	-14.90	20250227	5060	143.87	20250102	14500	-14.90	20250227	3070	301.95	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
60	20250319	140911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	390	2	3.29	4690144445	387451	138.91	11840	12420	11630	15390	8290	11840	12105.27	5.21	80535	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2604	36.62	8.04	12	1.82	334.00	1522.00	14500	20250227	-15.66	3070	20240910	298.37	14500	-15.66	20250227	5060	141.70	20250102	14500	-15.66	20250227	3070	298.37	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
61	20250319	130908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12290	450	2	3.80	3712962260	308298	110.53	11840	12390	11630	15390	8290	11840	12043.55	5.21	53235	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2616	36.80	8.07	12	1.45	334.00	1522.00	14500	20250227	-15.24	3070	20240910	300.33	14500	-15.24	20250227	5060	142.89	20250102	14500	-15.24	20250227	3070	300.33	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
62	20250319	120908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	290	2	2.45	3017175010	251676	90.23	11840	12390	11630	15390	8290	11840	11988.45	5.21	33915	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2582	36.32	7.97	12	1.18	334.00	1522.00	14500	20250227	-16.34	3070	20240910	295.11	14500	-16.34	20250227	5060	139.72	20250102	14500	-16.34	20250227	3070	295.11	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
63	20250319	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	300	2	2.53	2345718890	196945	70.61	11840	12350	11630	15390	8290	11840	11910.60	5.21	29093	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2584	36.35	7.98	12	0.93	334.00	1522.00	14500	20250227	-16.28	3070	20240910	295.44	14500	-16.28	20250227	5060	139.92	20250102	14500	-16.28	20250227	3070	295.44	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
64	20250319	100909	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11730	-110	5	-0.93	1313951375	111782	40.08	11840	11970	11630	15390	8290	11840	11754.44	5.21	20821	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2497	35.12	7.71	12	0.53	334.00	1522.00	14500	20250227	-19.10	3070	20240910	282.08	14500	-19.10	20250227	5060	131.82	20250102	14500	-19.10	20250227	3070	282.08	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
65	20250319	090912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	-130	5	-1.10	347934250	29687	10.64	11840	11840	11660	15390	8290	11840	11719.27	5.21	7887	12746	12292	12046	11592	11346	12170	11470	106	3550	500	8280	10	1	21288284	2493	35.06	7.69	12	0.14	334.00	1522.00	14500	20250227	-19.24	3070	20240910	281.43	14500	-19.24	20250227	5060	131.42	20250102	14500	-19.24	20250227	3070	281.43	20240910	8.72	N	168360	500	106 억	1108846	N	N	0	N	N
66	20250318	160904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	-460	5	-3.74	3317423955	277487	105.93	12500	12500	11800	15990	8610	12300	11955.41	5.76	-118471	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2521	35.45	7.78	12	1.30	334.00	1522.00	14500	20250227	-18.34	3070	20240910	285.67	14500	-18.34	20250227	5060	133.99	20250102	14500	-18.34	20250227	3070	285.67	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
67	20250318	150908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11860	-440	5	-3.58	3218813985	269168	102.75	12500	12500	11800	15990	8610	12300	11958.38	5.76	-115331	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2525	35.51	7.79	12	1.26	334.00	1522.00	14500	20250227	-18.21	3070	20240910	286.32	14500	-18.21	20250227	5060	134.39	20250102	14500	-18.21	20250227	3070	286.32	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
68	20250318	140905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11930	-370	5	-3.01	2881417660	240756	91.90	12500	12500	11800	15990	8610	12300	11968.21	5.76	-103217	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2540	35.72	7.84	12	1.13	334.00	1522.00	14500	20250227	-17.72	3070	20240910	288.60	14500	-17.72	20250227	5060	135.77	20250102	14500	-17.72	20250227	3070	288.60	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
69	20250318	130905	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11880	-420	5	-3.41	2638695470	220446	84.15	12500	12500	11800	15990	8610	12300	11969.80	5.76	-96220	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2529	35.57	7.81	12	1.04	334.00	1522.00	14500	20250227	-18.07	3070	20240910	286.97	14500	-18.07	20250227	5060	134.78	20250102	14500	-18.07	20250227	3070	286.97	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
70	20250318	120906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11850	-450	5	-3.66	2391211400	199561	76.18	12500	12500	11800	15990	8610	12300	11982.36	5.76	-84500	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2523	35.48	7.79	12	0.94	334.00	1522.00	14500	20250227	-18.28	3070	20240910	285.99	14500	-18.28	20250227	5060	134.19	20250102	14500	-18.28	20250227	3070	285.99	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
71	20250318	110904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-300	5	-2.44	2082638590	173692	66.30	12500	12500	11800	15990	8610	12300	11990.41	5.76	-77962	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2555	35.93	7.88	12	0.82	334.00	1522.00	14500	20250227	-17.24	3070	20240910	290.88	14500	-17.24	20250227	5060	137.15	20250102	14500	-17.24	20250227	3070	290.88	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
72	20250318	100907	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12010	-290	5	-2.36	1373153300	114093	43.55	12500	12500	11870	15990	8610	12300	12035.39	5.76	-60204	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2557	35.96	7.89	12	0.54	334.00	1522.00	14500	20250227	-17.17	3070	20240910	291.21	14500	-17.17	20250227	5060	137.35	20250102	14500	-17.17	20250227	3070	291.21	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
73	20250318	090910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11890	-410	5	-3.33	708179675	58626	22.38	12500	12500	11870	15990	8610	12300	12079.62	5.76	-37498	12606	12452	12246	12092	11886	12480	12120	106	3690	500	8610	10	1	21288284	2531	35.60	7.81	12	0.28	334.00	1522.00	14500	20250227	-18.00	3070	20240910	287.30	14500	-18.00	20250227	5060	134.98	20250102	14500	-18.00	20250227	3070	287.30	20240910	8.83	N	168360	500	106 억	1225363	N	N	0	N	N
74	20250317	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12300	140	2	1.15	3200801865	261528	59.85	12300	12400	12040	15800	8520	12160	12238.80	5.71	9201	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2618	36.83	8.08	12	1.23	334.00	1522.00	14500	20250227	-15.17	3070	20240910	300.65	14500	-15.17	20250227	5060	143.08	20250102	14500	-15.17	20250227	3070	300.65	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
75	20250317	150902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	70	2	0.58	3042863415	248654	56.90	12300	12400	12040	15800	8520	12160	12237.34	5.71	6922	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2604	36.62	8.04	12	1.17	334.00	1522.00	14500	20250227	-15.66	3070	20240910	298.37	14500	-15.66	20250227	5060	141.70	20250102	14500	-15.66	20250227	3070	298.37	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
76	20250317	140904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12250	90	2	0.74	2509902735	205328	46.99	12300	12390	12040	15800	8520	12160	12223.87	5.71	-8949	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2608	36.68	8.05	12	0.96	334.00	1522.00	14500	20250227	-15.52	3070	20240910	299.02	14500	-15.52	20250227	5060	142.09	20250102	14500	-15.52	20250227	3070	299.02	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
77	20250317	130903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	70	2	0.58	2238821215	183184	41.92	12300	12390	12040	15800	8520	12160	12221.71	5.71	-15384	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2604	36.62	8.04	12	0.86	334.00	1522.00	14500	20250227	-15.66	3070	20240910	298.37	14500	-15.66	20250227	5060	141.70	20250102	14500	-15.66	20250227	3070	298.37	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
78	20250317	120903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	60	2	0.49	2145557565	175568	40.18	12300	12390	12040	15800	8520	12160	12220.66	5.71	-17947	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2601	36.59	8.03	12	0.82	334.00	1522.00	14500	20250227	-15.72	3070	20240910	298.05	14500	-15.72	20250227	5060	141.50	20250102	14500	-15.72	20250227	3070	298.05	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
79	20250317	110903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12370	210	2	1.73	1868075205	152838	34.97	12300	12390	12040	15800	8520	12160	12222.58	5.71	-18804	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2633	37.04	8.13	12	0.72	334.00	1522.00	14500	20250227	-14.69	3070	20240910	302.93	14500	-14.69	20250227	5060	144.47	20250102	14500	-14.69	20250227	3070	302.93	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
80	20250317	100902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	70	2	0.58	1124315945	92226	21.10	12300	12350	12040	15800	8520	12160	12190.88	5.71	-22842	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2604	36.62	8.04	12	0.43	334.00	1522.00	14500	20250227	-15.66	3070	20240910	298.37	14500	-15.66	20250227	5060	141.70	20250102	14500	-15.66	20250227	3070	298.37	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
81	20250317	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12220	60	2	0.49	382292630	31274	7.16	12300	12350	12040	15800	8520	12160	12223.98	5.71	-12718	13026	12592	11856	11422	10686	12810	11640	106	3640	500	8510	10	1	21288284	2601	36.59	8.03	12	0.15	334.00	1522.00	14500	20250227	-15.72	3070	20240910	298.05	14500	-15.72	20250227	5060	141.50	20250102	14500	-15.72	20250227	3070	298.05	20240910	8.95	N	168360	500	106 억	1216077	N	N	0	N	N
82	20250314	160859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	790	2	6.95	5227341890	436085	129.39	11310	12290	11120	14780	7960	11370	11986.86	5.04	146402	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2589	36.41	7.99	12	2.05	334.00	1522.00	14500	20250227	-16.14	3070	20240910	296.09	14500	-16.14	20250227	5060	140.32	20250102	14500	-16.14	20250227	3070	296.09	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
83	20250314	150906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12110	740	2	6.51	4861642670	406067	120.49	11310	12290	11120	14780	7960	11370	11972.51	5.04	137541	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2578	36.26	7.96	12	1.91	334.00	1522.00	14500	20250227	-16.48	3070	20240910	294.46	14500	-16.48	20250227	5060	139.33	20250102	14500	-16.48	20250227	3070	294.46	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
84	20250314	140859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	690	2	6.07	4469491965	373536	110.83	11310	12290	11120	14780	7960	11370	11965.36	5.04	126287	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2567	36.11	7.92	12	1.75	334.00	1522.00	14500	20250227	-16.83	3070	20240910	292.83	14500	-16.83	20250227	5060	138.34	20250102	14500	-16.83	20250227	3070	292.83	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
85	20250314	130859	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	500	2	4.40	4114606235	343997	102.07	11310	12290	11120	14780	7960	11370	11961.17	5.04	113655	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2527	35.54	7.80	12	1.62	334.00	1522.00	14500	20250227	-18.14	3070	20240910	286.64	14500	-18.14	20250227	5060	134.58	20250102	14500	-18.14	20250227	3070	286.64	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
86	20250314	120902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	680	2	5.98	3617033955	302194	89.67	11310	12290	11120	14780	7960	11370	11969.24	5.04	117826	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2565	36.08	7.92	12	1.42	334.00	1522.00	14500	20250227	-16.90	3070	20240910	292.51	14500	-16.90	20250227	5060	138.14	20250102	14500	-16.90	20250227	3070	292.51	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
87	20250314	110901	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	690	2	6.07	2267842700	191456	56.81	11310	12250	11120	14780	7960	11370	11845.24	5.04	80388	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2567	36.11	7.92	12	0.90	334.00	1522.00	14500	20250227	-16.83	3070	20240910	292.83	14500	-16.83	20250227	5060	138.34	20250102	14500	-16.83	20250227	3070	292.83	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
88	20250314	100900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	430	2	3.78	783072620	67258	19.96	11310	11900	11120	14780	7960	11370	11642.82	5.04	19380	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2512	35.33	7.75	12	0.32	334.00	1522.00	14500	20250227	-18.62	3070	20240910	284.36	14500	-18.62	20250227	5060	133.20	20250102	14500	-18.62	20250227	3070	284.36	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
89	20250314	090904	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11480	110	2	0.97	90580540	7967	2.36	11310	11490	11120	14780	7960	11370	11369.47	5.04	-1522	12630	12000	11570	10940	10510	11785	10725	106	3410	500	7950	10	1	21288284	2444	34.37	7.54	12	0.04	334.00	1522.00	14500	20250227	-20.83	3070	20240910	273.94	14500	-20.83	20250227	5060	126.88	20250102	14500	-20.83	20250227	3070	273.94	20240910	9.14	N	168360	500	106 억	1073560	N	N	1	N	N
90	20250313	160854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11370	-530	5	-4.45	3868452565	335358	92.84	11910	12200	11140	15470	8330	11900	11535.32	5.20	-43251	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2420	34.04	7.47	12	1.58	334.00	1522.00	14500	20250227	-21.59	3070	20240910	270.36	14500	-21.59	20250227	5060	124.70	20250102	14500	-21.59	20250227	3070	270.36	20240910	9.29	N	168360	500	106 억	1107159	N	N	1	N	N
91	20250313	150855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11290	-610	5	-5.13	3717414625	322028	89.15	11910	12200	11140	15470	8330	11900	11543.76	5.20	-37110	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2403	33.80	7.42	12	1.51	334.00	1522.00	14500	20250227	-22.14	3070	20240910	267.75	14500	-22.14	20250227	5060	123.12	20250102	14500	-22.14	20250227	3070	267.75	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
92	20250313	140854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11390	-510	5	-4.29	2678300125	229655	63.58	11910	12200	11350	15470	8330	11900	11662.28	5.20	-32356	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2425	34.10	7.48	12	1.08	334.00	1522.00	14500	20250227	-21.45	3070	20240910	271.01	14500	-21.45	20250227	5060	125.10	20250102	14500	-21.45	20250227	3070	271.01	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
93	20250313	130855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11480	-420	5	-3.53	2308973735	197359	54.64	11910	12200	11350	15470	8330	11900	11699.36	5.20	-28215	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2444	34.37	7.54	12	0.93	334.00	1522.00	14500	20250227	-20.83	3070	20240910	273.94	14500	-20.83	20250227	5060	126.88	20250102	14500	-20.83	20250227	3070	273.94	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
94	20250313	120855	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	-390	5	-3.28	2180193870	186164	51.54	11910	12200	11350	15470	8330	11900	11711.15	5.20	-26256	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2450	34.46	7.56	12	0.87	334.00	1522.00	14500	20250227	-20.62	3070	20240910	274.92	14500	-20.62	20250227	5060	127.47	20250102	14500	-20.62	20250227	3070	274.92	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
95	20250313	110856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	-390	5	-3.28	2073361130	176880	48.97	11910	12200	11350	15470	8330	11900	11721.85	5.20	-26896	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2450	34.46	7.56	12	0.83	334.00	1522.00	14500	20250227	-20.62	3070	20240910	274.92	14500	-20.62	20250227	5060	127.47	20250102	14500	-20.62	20250227	3070	274.92	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
96	20250313	100854	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11680	-220	5	-1.85	1428047325	121041	33.51	11910	12200	11560	15470	8330	11900	11798.05	5.20	-18921	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2486	34.97	7.67	12	0.57	334.00	1522.00	14500	20250227	-19.45	3070	20240910	280.46	14500	-19.45	20250227	5060	130.83	20250102	14500	-19.45	20250227	3070	280.46	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
97	20250313	090857	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11860	-40	5	-0.34	350981570	29296	8.11	11910	12200	11760	15470	8330	11900	11980.53	5.20	-9121	12600	12250	11680	11330	10760	12425	11505	106	3570	500	8330	10	1	21288284	2525	35.51	7.79	12	0.14	334.00	1522.00	14500	20250227	-18.21	3070	20240910	286.32	14500	-18.21	20250227	5060	134.39	20250102	14500	-18.21	20250227	3070	286.32	20240910	9.29	N	168360	500	106 억	1107159	N	N	0	N	N
98	20250312	160850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11900	360	2	3.12	4202154340	357546	41.93	11500	12030	11110	15000	8080	11540	11752.81	5.10	21602	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2533	35.63	7.82	12	1.68	334.00	1522.00	14500	20250227	-17.93	3070	20240910	287.62	14500	-17.93	20250227	5060	135.18	20250102	14500	-17.93	20250227	3070	287.62	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
99	20250312	150851	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11800	260	2	2.25	3969694910	337972	39.63	11500	12030	11110	15000	8080	11540	11745.69	5.10	15024	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2512	35.33	7.75	12	1.59	334.00	1522.00	14500	20250227	-18.62	3070	20240910	284.36	14500	-18.62	20250227	5060	133.20	20250102	14500	-18.62	20250227	3070	284.36	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
100	20250312	140849	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11960	420	2	3.64	3127042070	266639	31.27	11500	12030	11110	15000	8080	11540	11727.69	5.10	15441	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2546	35.81	7.86	12	1.25	334.00	1522.00	14500	20250227	-17.52	3070	20240910	289.58	14500	-17.52	20250227	5060	136.36	20250102	14500	-17.52	20250227	3070	289.58	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
101	20250312	130850	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11830	290	2	2.51	2252525440	193352	22.67	11500	11930	11110	15000	8080	11540	11649.93	5.10	1039	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2518	35.42	7.77	12	0.91	334.00	1522.00	14500	20250227	-18.41	3070	20240910	285.34	14500	-18.41	20250227	5060	133.79	20250102	14500	-18.41	20250227	3070	285.34	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
102	20250312	120852	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	210	2	1.82	1853037955	159663	18.72	11500	11850	11110	15000	8080	11540	11605.97	5.10	6916	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2501	35.18	7.72	12	0.75	334.00	1522.00	14500	20250227	-18.97	3070	20240910	282.74	14500	-18.97	20250227	5060	132.21	20250102	14500	-18.97	20250227	3070	282.74	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
103	20250312	110845	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	300	2	2.60	1505978070	130125	15.26	11500	11850	11110	15000	8080	11540	11573.34	5.10	8585	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2521	35.45	7.78	12	0.61	334.00	1522.00	14500	20250227	-18.34	3070	20240910	285.67	14500	-18.34	20250227	5060	133.99	20250102	14500	-18.34	20250227	3070	285.67	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
104	20250312	100847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11620	80	2	0.69	718856960	62702	7.35	11500	11720	11110	15000	8080	11540	11464.54	5.10	-9545	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2474	34.79	7.63	12	0.29	334.00	1522.00	14500	20250227	-19.86	3070	20240910	278.50	14500	-19.86	20250227	5060	129.64	20250102	14500	-19.86	20250227	3070	278.50	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
105	20250312	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	0	3	0.00	174674570	15445	1.81	11500	11540	11110	15000	8080	11540	11307.96	5.10	-248	12820	12180	11080	10440	9340	12500	10760	106	3460	500	8070	10	1	21288284	2457	34.55	7.58	12	0.07	334.00	1522.00	14500	20250227	-20.41	3070	20240910	275.90	14500	-20.41	20250227	5060	128.06	20250102	14500	-20.41	20250227	3070	275.90	20240910	9.27	N	168360	500	106 억	1085847	N	N	0	N	N
106	20250311	160842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11540	640	2	5.87	9136712310	849970	104.36	10280	11720	9980	14170	7630	10900	10749.35	4.13	160286	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2457	34.55	7.58	12	3.99	334.00	1522.00	14500	20250227	-20.41	3070	20240910	275.90	14500	-20.41	20250227	5060	128.06	20250102	14500	-20.41	20250227	3070	275.90	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
107	20250311	150846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11510	610	2	5.60	8808269660	821541	100.87	10280	11720	9980	14170	7630	10900	10721.64	4.13	146786	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2450	34.46	7.56	12	3.86	334.00	1522.00	14500	20250227	-20.62	3070	20240910	274.92	14500	-20.62	20250227	5060	127.47	20250102	14500	-20.62	20250227	3070	274.92	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
108	20250311	140847	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11560	660	2	6.06	8053425835	756368	92.87	10280	11720	9980	14170	7630	10900	10647.50	4.13	134020	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2461	34.61	7.60	12	3.55	334.00	1522.00	14500	20250227	-20.28	3070	20240910	276.55	14500	-20.28	20250227	5060	128.46	20250102	14500	-20.28	20250227	3070	276.55	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
109	20250311	130846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	300	2	2.75	6829429095	649531	79.75	10280	11300	9980	14170	7630	10900	10514.40	4.13	100634	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2384	33.53	7.36	12	3.05	334.00	1522.00	14500	20250227	-22.76	3070	20240910	264.82	14500	-22.76	20250227	5060	121.34	20250102	14500	-22.76	20250227	3070	264.82	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
110	20250311	120844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11300	400	2	3.67	6494396155	619596	76.08	10280	11300	9980	14170	7630	10900	10481.66	4.13	105505	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2406	33.83	7.42	12	2.91	334.00	1522.00	14500	20250227	-22.07	3070	20240910	268.08	14500	-22.07	20250227	5060	123.32	20250102	14500	-22.07	20250227	3070	268.08	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
111	20250311	110844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11100	200	2	1.83	5464899595	527364	64.75	10280	11140	9980	14170	7630	10900	10362.67	4.13	100846	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2363	33.23	7.29	12	2.48	334.00	1522.00	14500	20250227	-23.45	3070	20240910	261.56	14500	-23.45	20250227	5060	119.37	20250102	14500	-23.45	20250227	3070	261.56	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
112	20250311	100846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10720	-180	5	-1.65	4452784150	434468	53.35	10280	10800	9980	14170	7630	10900	10248.82	4.13	100646	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2282	32.10	7.04	12	2.04	334.00	1522.00	14500	20250227	-26.07	3070	20240910	249.19	14500	-26.07	20250227	5060	111.86	20250102	14500	-26.07	20250227	3070	249.19	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
113	20250311	090846	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10200	-700	5	-6.42	1132376795	110729	13.60	10280	10490	10100	14170	7630	10900	10226.56	4.13	26005	12306	11602	11126	10422	9946	11365	10185	106	3270	500	7630	10	1	21288284	2171	30.54	6.70	12	0.52	334.00	1522.00	14500	20250227	-29.66	3070	20240910	232.25	14500	-29.66	20250227	5060	101.58	20250102	14500	-29.66	20250227	3070	232.25	20240910	9.17	N	168360	500	106 억	880075	N	N	0	N	N
114	20250310	160837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10900	-870	5	-7.39	8933637875	809418	123.05	11770	11830	10650	15300	8240	11770	11037.15	4.90	-164020	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2320	32.63	7.16	12	3.80	334.00	1522.00	14500	20250227	-24.83	3070	20240910	255.05	14500	-24.83	20250227	5060	115.42	20250102	14500	-24.83	20250227	3070	255.05	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
115	20250310	150844	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10800	-970	5	-8.24	8522267845	771533	117.29	11770	11830	10650	15300	8240	11770	11045.73	4.90	-152573	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2299	32.34	7.10	12	3.62	334.00	1522.00	14500	20250227	-25.52	3070	20240910	251.79	14500	-25.52	20250227	5060	113.44	20250102	14500	-25.52	20250227	3070	251.79	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
116	20250310	140842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11050	-720	5	-6.12	5685383600	509488	77.45	11770	11830	10660	15300	8240	11770	11158.81	4.90	-136872	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2352	33.08	7.26	12	2.39	334.00	1522.00	14500	20250227	-23.79	3070	20240910	259.93	14500	-23.79	20250227	5060	118.38	20250102	14500	-23.79	20250227	3070	259.93	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
117	20250310	130841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	-570	5	-4.84	4763398820	426754	64.88	11770	11830	10660	15300	8240	11770	11161.69	4.90	-123518	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2384	33.53	7.36	12	2.00	334.00	1522.00	14500	20250227	-22.76	3070	20240910	264.82	14500	-22.76	20250227	5060	121.34	20250102	14500	-22.76	20250227	3070	264.82	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
118	20250310	120839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-560	5	-4.76	4406976425	394788	60.02	11770	11830	10660	15300	8240	11770	11162.64	4.90	-117121	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2386	33.56	7.37	12	1.85	334.00	1522.00	14500	20250227	-22.69	3070	20240910	265.15	14500	-22.69	20250227	5060	121.54	20250102	14500	-22.69	20250227	3070	265.15	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
119	20250310	110839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-560	5	-4.76	4025882495	360977	54.88	11770	11830	10660	15300	8240	11770	11152.46	4.90	-108875	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2386	33.56	7.37	12	1.70	334.00	1522.00	14500	20250227	-22.69	3070	20240910	265.15	14500	-22.69	20250227	5060	121.54	20250102	14500	-22.69	20250227	3070	265.15	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
120	20250310	100839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	-570	5	-4.84	3630673600	325502	49.48	11770	11830	10660	15300	8240	11770	11153.76	4.90	-97937	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2384	33.53	7.36	12	1.53	334.00	1522.00	14500	20250227	-22.76	3070	20240910	264.82	14500	-22.76	20250227	5060	121.34	20250102	14500	-22.76	20250227	3070	264.82	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
121	20250310	090841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11430	-340	5	-2.89	659176430	56645	8.61	11770	11830	11390	15300	8240	11770	11636.58	4.90	-2153	12790	12280	11590	11080	10390	12535	11335	106	3530	500	8230	10	1	21288284	2433	34.22	7.51	12	0.27	334.00	1522.00	14500	20250227	-21.17	3070	20240910	272.31	14500	-21.17	20250227	5060	125.89	20250102	14500	-21.17	20250227	3070	272.31	20240910	9.06	N	168360	500	106 억	1042915	N	N	2	N	N
122	20250307	160837	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	330	2	2.88	7536965590	656036	109.37	10900	12100	10900	14870	8010	11440	11488.31	4.84	10229	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2506	35.24	7.73	12	3.08	334.00	1522.00	14500	20250227	-18.83	3070	20240910	283.39	14500	-18.83	20250227	5060	132.61	20250102	14500	-18.83	20250227	3070	283.39	20240910	8.99	N	168360	500	106 억	1030311	N	N	2	N	N
123	20250307	150841	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11740	300	2	2.62	7262713630	632647	105.47	10900	12100	10900	14870	8010	11440	11479.88	4.84	8718	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2499	35.15	7.71	12	2.97	334.00	1522.00	14500	20250227	-19.03	3070	20240910	282.41	14500	-19.03	20250227	5060	132.02	20250102	14500	-19.03	20250227	3070	282.41	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
124	20250307	140838	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11780	340	2	2.97	4564701300	406092	67.70	10900	11900	10900	14870	8010	11440	11240.56	4.84	-5684	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2508	35.27	7.74	12	1.91	334.00	1522.00	14500	20250227	-18.76	3070	20240910	283.71	14500	-18.76	20250227	5060	132.81	20250102	14500	-18.76	20250227	3070	283.71	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
125	20250307	130840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	-240	5	-2.10	2890544735	261113	43.53	10900	11280	10900	14870	8010	11440	11070.09	4.84	2060	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2384	33.53	7.36	12	1.23	334.00	1522.00	14500	20250227	-22.76	3070	20240910	264.82	14500	-22.76	20250227	5060	121.34	20250102	14500	-22.76	20250227	3070	264.82	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
126	20250307	120840	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10980	-460	5	-4.02	2602571515	235136	39.20	10900	11280	10900	14870	8010	11440	11068.37	4.84	-11395	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2337	32.87	7.21	12	1.10	334.00	1522.00	14500	20250227	-24.28	3070	20240910	257.65	14500	-24.28	20250227	5060	117.00	20250102	14500	-24.28	20250227	3070	257.65	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
127	20250307	110839	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11090	-350	5	-3.06	1910632655	172278	28.72	10900	11280	10900	14870	8010	11440	11090.40	4.84	-2914	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2361	33.20	7.29	12	0.81	334.00	1522.00	14500	20250227	-23.52	3070	20240910	261.24	14500	-23.52	20250227	5060	119.17	20250102	14500	-23.52	20250227	3070	261.24	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
128	20250307	100836	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11120	-320	5	-2.80	1451598965	131013	21.84	10900	11280	10900	14870	8010	11440	11079.81	4.84	-2295	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2367	33.29	7.31	12	0.62	334.00	1522.00	14500	20250227	-23.31	3070	20240910	262.21	14500	-23.31	20250227	5060	119.76	20250102	14500	-23.31	20250227	3070	262.21	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
129	20250307	090842	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11100	-340	5	-2.97	576759490	52419	8.74	10900	11190	10900	14870	8010	11440	11002.87	4.84	4597	12520	11980	11640	11100	10760	11810	10930	106	3430	500	8000	10	1	21288284	2363	33.23	7.29	12	0.25	334.00	1522.00	14500	20250227	-23.45	3070	20240910	261.56	14500	-23.45	20250227	5060	119.37	20250102	14500	-23.45	20250227	3070	261.56	20240910	8.99	N	168360	500	106 억	1030311	N	N	0	N	N
130	20250306	160834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11440	-10	5	-0.09	6816684250	575822	115.09	11580	12180	11300	14880	8020	11450	11839.18	4.92	-16070	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2435	34.25	7.52	12	2.70	334.00	1522.00	14500	20250227	-21.10	3070	20240910	272.64	14500	-21.10	20250227	5060	126.09	20250102	14500	-21.10	20250227	3070	272.64	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
131	20250306	150833	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11630	180	2	1.57	6397727340	539425	107.81	11580	12180	11300	14880	8020	11450	11860.27	4.92	-12265	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2476	34.82	7.64	12	2.53	334.00	1522.00	14500	20250227	-19.79	3070	20240910	278.83	14500	-19.79	20250227	5060	129.84	20250102	14500	-19.79	20250227	3070	278.83	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
132	20250306	140832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11750	300	2	2.62	6088654540	513044	102.54	11580	12180	11300	14880	8020	11450	11867.70	4.92	-9497	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2501	35.18	7.72	12	2.41	334.00	1522.00	14500	20250227	-18.97	3070	20240910	282.74	14500	-18.97	20250227	5060	132.21	20250102	14500	-18.97	20250227	3070	282.74	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
133	20250306	130834	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11680	230	2	2.01	5718033185	481358	96.21	11580	12180	11300	14880	8020	11450	11878.96	4.92	-1911	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2486	34.97	7.67	12	2.26	334.00	1522.00	14500	20250227	-19.45	3070	20240910	280.46	14500	-19.45	20250227	5060	130.83	20250102	14500	-19.45	20250227	3070	280.46	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
134	20250306	120832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	550	2	4.80	5054750345	425381	85.02	11580	12180	11300	14880	8020	11450	11882.88	4.92	21486	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2555	35.93	7.88	12	2.00	334.00	1522.00	14500	20250227	-17.24	3070	20240910	290.88	14500	-17.24	20250227	5060	137.15	20250102	14500	-17.24	20250227	3070	290.88	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
135	20250306	110829	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	500	2	4.37	3748622585	316490	63.26	11580	12150	11300	14880	8020	11450	11844.36	4.92	3844	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2544	35.78	7.85	12	1.49	334.00	1522.00	14500	20250227	-17.59	3070	20240910	289.25	14500	-17.59	20250227	5060	136.17	20250102	14500	-17.59	20250227	3070	289.25	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
136	20250306	100832	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11820	370	2	3.23	2990171070	252614	50.49	11580	12150	11300	14880	8020	11450	11836.92	4.92	-603	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2516	35.39	7.77	12	1.19	334.00	1522.00	14500	20250227	-18.48	3070	20240910	285.02	14500	-18.48	20250227	5060	133.60	20250102	14500	-18.48	20250227	3070	285.02	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
137	20250306	090835	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11470	20	2	0.17	321835840	27778	5.55	11580	11760	11450	14880	8020	11450	11586.00	4.92	-5041	12530	11990	11670	11130	10810	11830	10970	106	3430	500	8010	10	1	21288284	2442	34.34	7.54	12	0.13	334.00	1522.00	14500	20250227	-20.90	3070	20240910	273.62	14500	-20.90	20250227	5060	126.68	20250102	14500	-20.90	20250227	3070	273.62	20240910	9.04	N	168360	500	106 억	1048271	N	N	0	N	N
138	20250305	160823	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11450	-240	5	-2.05	5662396870	481792	69.07	11600	12210	11350	15190	8190	11690	11753.67	5.11	-40027	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2438	34.28	7.52	12	2.26	334.00	1522.00	14500	20250227	-21.03	3070	20240910	272.96	14500	-21.03	20250227	5060	126.28	20250102	14500	-21.03	20250227	3070	272.96	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
139	20250305	150827	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11460	-230	5	-1.97	5361148950	455668	65.32	11600	12210	11350	15190	8190	11690	11765.51	5.11	-36482	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2440	34.31	7.53	12	2.14	334.00	1522.00	14500	20250227	-20.97	3070	20240910	273.29	14500	-20.97	20250227	5060	126.48	20250102	14500	-20.97	20250227	3070	273.29	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
140	20250305	140826	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11440	-250	5	-2.14	4979035690	422241	60.53	11600	12210	11350	15190	8190	11690	11791.99	5.11	-34424	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2435	34.25	7.52	12	1.98	334.00	1522.00	14500	20250227	-21.10	3070	20240910	272.64	14500	-21.10	20250227	5060	126.09	20250102	14500	-21.10	20250227	3070	272.64	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
141	20250305	130822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11480	-210	5	-1.80	4717685430	399371	57.25	11600	12210	11360	15190	8190	11690	11812.87	5.11	-26711	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2444	34.37	7.54	12	1.88	334.00	1522.00	14500	20250227	-20.83	3070	20240910	273.94	14500	-20.83	20250227	5060	126.88	20250102	14500	-20.83	20250227	3070	273.94	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
142	20250305	120825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11530	-160	5	-1.37	4130401665	348204	49.92	11600	12210	11460	15190	8190	11690	11862.14	5.11	-16573	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2455	34.52	7.58	12	1.64	334.00	1522.00	14500	20250227	-20.48	3070	20240910	275.57	14500	-20.48	20250227	5060	127.87	20250102	14500	-20.48	20250227	3070	275.57	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
143	20250305	110820	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11720	30	2	0.26	3528029535	296146	42.45	11600	12210	11600	15190	8190	11690	11913.33	5.11	-14000	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2495	35.09	7.70	12	1.39	334.00	1522.00	14500	20250227	-19.17	3070	20240910	281.76	14500	-19.17	20250227	5060	131.62	20250102	14500	-19.17	20250227	3070	281.76	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
144	20250305	100825	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11710	20	2	0.17	2639046305	221225	31.71	11600	12210	11600	15190	8190	11690	11929.51	5.11	-13446	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2493	35.06	7.69	12	1.04	334.00	1522.00	14500	20250227	-19.24	3070	20240910	281.43	14500	-19.24	20250227	5060	131.42	20250102	14500	-19.24	20250227	3070	281.43	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
145	20250305	090822	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	80	2	0.68	427709535	36373	5.21	11600	11930	11600	15190	8190	11690	11759.46	5.11	4595	12410	12050	11490	11130	10570	12230	11310	106	3500	500	8180	10	1	21288284	2506	35.24	7.73	12	0.17	334.00	1522.00	14500	20250227	-18.83	3070	20240910	283.39	14500	-18.83	20250227	5060	132.61	20250102	14500	-18.83	20250227	3070	283.39	20240910	9.11	N	168360	500	106 억	1087849	N	N	1	N	N
146	20250304	160815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11690	-230	5	-1.93	7806913095	692161	83.70	11650	11850	10930	15490	8350	11920	11278.85	4.76	75303	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2489	35.00	7.68	12	3.25	334.00	1522.00	14500	20250227	-19.38	3070	20240910	280.78	14500	-19.38	20250227	5060	131.03	20250102	14500	-19.38	20250227	3070	280.78	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
147	20250304	150811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11770	-150	5	-1.26	7525062495	668042	80.78	11650	11850	10930	15490	8350	11920	11264.35	4.76	69052	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2506	35.24	7.73	12	3.14	334.00	1522.00	14500	20250227	-18.83	3070	20240910	283.39	14500	-18.83	20250227	5060	132.61	20250102	14500	-18.83	20250227	3070	283.39	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
148	20250304	140815	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11600	-320	5	-2.68	6762247160	602936	72.91	11650	11800	10930	15490	8350	11920	11215.52	4.76	60206	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2469	34.73	7.62	12	2.83	334.00	1522.00	14500	20250227	-20.00	3070	20240910	277.85	14500	-20.00	20250227	5060	129.25	20250102	14500	-20.00	20250227	3070	277.85	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
149	20250304	130813	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11070	-850	5	-7.13	5262453890	472333	57.12	11650	11660	10930	15490	8350	11920	11141.39	4.76	40057	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2357	33.14	7.27	12	2.22	334.00	1522.00	14500	20250227	-23.66	3070	20240910	260.59	14500	-23.66	20250227	5060	118.77	20250102	14500	-23.66	20250227	3070	260.59	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
150	20250304	120811	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11060	-860	5	-7.21	4695447855	421033	50.91	11650	11660	10930	15490	8350	11920	11152.19	4.76	32306	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2354	33.11	7.27	12	1.98	334.00	1522.00	14500	20250227	-23.72	3070	20240910	260.26	14500	-23.72	20250227	5060	118.58	20250102	14500	-23.72	20250227	3070	260.26	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
151	20250304	110814	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11100	-820	5	-6.88	4028763480	360582	43.60	11650	11660	10930	15490	8350	11920	11172.93	4.76	19855	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2363	33.23	7.29	12	1.69	334.00	1522.00	14500	20250227	-23.45	3070	20240910	261.56	14500	-23.45	20250227	5060	119.37	20250102	14500	-23.45	20250227	3070	261.56	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
152	20250304	100809	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11150	-770	5	-6.46	2756187640	245406	29.68	11650	11660	10960	15490	8350	11920	11231.11	4.76	-2478	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2374	33.38	7.33	12	1.15	334.00	1522.00	14500	20250227	-23.10	3070	20240910	263.19	14500	-23.10	20250227	5060	120.36	20250102	14500	-23.10	20250227	3070	263.19	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N
153	20250304	090807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11180	-740	5	-6.21	969411460	85700	10.36	11650	11660	10990	15490	8350	11920	11311.61	4.76	7378	12980	12450	12180	11650	11380	12315	11515	106	3570	500	8340	10	1	21288284	2380	33.47	7.35	12	0.40	334.00	1522.00	14500	20250227	-22.90	3070	20240910	264.17	14500	-22.90	20250227	5060	120.95	20250102	14500	-22.90	20250227	3070	264.17	20240910	8.97	N	168360	500	106 억	1012693	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History