KissMeData/322310/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	161207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	-350	5	-1.54	723467875	32237	122.85	22700	22950	22000	29500	15900	22700	22442.20	0.05	1392	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2093	35.42	2.94	12	0.34	631.00	7614.00	36750	20240328	-39.18	13180	20241115	69.58	26400	-15.34	20250219	16090	38.91	20250102	36750	-39.18	20240328	13180	69.58	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
3	20250328	151210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-400	5	-1.76	690897375	30778	117.29	22700	22950	22000	29500	15900	22700	22447.77	0.05	1688	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2089	35.34	2.93	12	0.33	631.00	7614.00	36750	20240328	-39.32	13180	20241115	69.20	26400	-15.53	20250219	16090	38.60	20250102	36750	-39.32	20240328	13180	69.20	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
4	20250328	141214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	-350	5	-1.54	614856575	27366	104.28	22700	22950	22000	29500	15900	22700	22467.90	0.05	1343	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2093	35.42	2.94	12	0.29	631.00	7614.00	36750	20240328	-39.18	13180	20241115	69.58	26400	-15.34	20250219	16090	38.91	20250102	36750	-39.18	20240328	13180	69.58	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
5	20250328	131208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	0	3	0.00	382393775	16947	64.58	22700	22950	22250	29500	15900	22700	22564.10	0.05	96	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2126	35.97	2.98	12	0.18	631.00	7614.00	36750	20240328	-38.23	13180	20241115	72.23	26400	-14.02	20250219	16090	41.08	20250102	36750	-38.23	20240328	13180	72.23	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
6	20250328	121209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	150	2	0.66	336343800	14922	56.86	22700	22950	22250	29500	15900	22700	22540.13	0.05	-311	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2140	36.21	3.00	12	0.16	631.00	7614.00	36750	20240328	-37.82	13180	20241115	73.37	26400	-13.45	20250219	16090	42.01	20250102	36750	-37.82	20240328	13180	73.37	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
7	20250328	111204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	-400	5	-1.76	254326000	11312	43.11	22700	22950	22250	29500	15900	22700	22482.85	0.05	-2581	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2089	35.34	2.93	12	0.12	631.00	7614.00	36750	20240328	-39.32	13180	20241115	69.20	26400	-15.53	20250219	16090	38.60	20250102	36750	-39.32	20240328	13180	69.20	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
8	20250328	101214	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	0	3	0.00	210189900	9346	35.61	22700	22950	22250	29500	15900	22700	22489.82	0.05	-1797	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2126	35.97	2.98	12	0.10	631.00	7614.00	36750	20240328	-38.23	13180	20241115	72.23	26400	-14.02	20250219	16090	41.08	20250102	36750	-38.23	20240328	13180	72.23	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
9	20250328	091221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	-450	5	-1.98	57214800	2555	9.74	22700	22700	22250	29500	15900	22700	22393.27	0.05	-818	23766	23232	22966	22432	22166	23100	22300	47	6800	500	15890	50	1	9366542	2084	35.26	2.92	12	0.03	631.00	7614.00	36750	20240328	-39.46	13180	20241115	68.82	26400	-15.72	20250219	16090	38.28	20250102	36750	-39.46	20240328	13180	68.82	20241115	1.74	N	322310	500	46 억	4462	N	N	0	N	N
10	20250327	162524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	-800	5	-3.40	600470525	26081	114.23	23400	23500	22700	30550	16450	23500	23024.08	0.05	3100	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2126	35.97	2.98	12	0.28	631.00	7614.00	36750	20240328	-38.23	13180	20241115	72.23	26400	-14.02	20250219	16090	41.08	20250102	36750	-38.23	20240328	13180	72.23	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
11	20250327	151209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23050	-450	5	-1.91	510030800	22101	96.79	23400	23500	22800	30550	16450	23500	23077.27	0.05	1985	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2159	36.53	3.03	12	0.24	631.00	7614.00	36750	20240328	-37.28	13180	20241115	74.89	26400	-12.69	20250219	16090	43.26	20250102	36750	-37.28	20240328	13180	74.89	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
12	20250327	141211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	-200	5	-0.85	412171600	17867	78.25	23400	23500	22800	30550	16450	23500	23068.88	0.05	-434	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2182	36.93	3.06	12	0.19	631.00	7614.00	36750	20240328	-36.60	13180	20241115	76.78	26400	-11.74	20250219	16090	44.81	20250102	36750	-36.60	20240328	13180	76.78	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
13	20250327	131204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	-650	5	-2.77	347969700	15092	66.10	23400	23500	22800	30550	16450	23500	23056.57	0.05	-2051	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2140	36.21	3.00	12	0.16	631.00	7614.00	36750	20240328	-37.82	13180	20241115	73.37	26400	-13.45	20250219	16090	42.01	20250102	36750	-37.82	20240328	13180	73.37	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
14	20250327	121215	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23050	-450	5	-1.91	318050450	13783	60.36	23400	23500	22850	30550	16450	23500	23075.56	0.05	-1720	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2159	36.53	3.03	12	0.15	631.00	7614.00	36750	20240328	-37.28	13180	20241115	74.89	26400	-12.69	20250219	16090	43.26	20250102	36750	-37.28	20240328	13180	74.89	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
15	20250327	111209	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	-650	5	-2.77	299696875	12984	56.87	23400	23500	22850	30550	16450	23500	23082.01	0.05	-1288	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2140	36.21	3.00	12	0.14	631.00	7614.00	36750	20240328	-37.82	13180	20241115	73.37	26400	-13.45	20250219	16090	42.01	20250102	36750	-37.82	20240328	13180	73.37	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
16	20250327	101204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	-400	5	-1.70	269213650	11656	51.05	23400	23500	22900	30550	16450	23500	23096.57	0.05	-532	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2164	36.61	3.03	12	0.12	631.00	7614.00	36750	20240328	-37.14	13180	20241115	75.27	26400	-12.50	20250219	16090	43.57	20250102	36750	-37.14	20240328	13180	75.27	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
17	20250327	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	-200	5	-0.85	131427800	5692	24.93	23400	23400	22950	30550	16450	23500	23089.92	0.05	-245	24500	24000	23450	22950	22400	24025	22975	47	7050	500	16450	50	1	9366542	2182	36.93	3.06	12	0.06	631.00	7614.00	36750	20240328	-36.60	13180	20241115	76.78	26400	-11.74	20250219	16090	44.81	20250102	36750	-36.60	20240328	13180	76.78	20241115	1.75	N	322310	500	46 억	4733	N	N	0	N	N
18	20250326	161156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23500	-50	5	-0.21	532807650	22622	43.25	23500	23950	22900	30600	16500	23550	23552.63	0.05	1897	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2201	37.24	3.09	12	0.24	631.00	7614.00	36750	20240328	-36.05	13180	20241115	78.30	26400	-10.98	20250219	16090	46.05	20250102	36750	-36.05	20240328	13180	78.30	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
19	20250326	151156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	-250	5	-1.06	493643750	20951	40.05	23500	23950	22900	30600	16500	23550	23561.82	0.05	2401	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2182	36.93	3.06	12	0.22	631.00	7614.00	36750	20240328	-36.60	13180	20241115	76.78	26400	-11.74	20250219	16090	44.81	20250102	36750	-36.60	20240328	13180	76.78	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
20	20250326	141154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23700	150	2	0.64	407057525	17256	32.99	23500	23950	22900	30600	16500	23550	23589.33	0.05	2024	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2220	37.56	3.11	12	0.18	631.00	7614.00	36750	20240328	-35.51	13180	20241115	79.82	26400	-10.23	20250219	16090	47.30	20250102	36750	-35.51	20240328	13180	79.82	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
21	20250326	131159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23950	400	2	1.70	352357300	14945	28.57	23500	23950	22900	30600	16500	23550	23576.94	0.05	2626	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2243	37.96	3.15	12	0.16	631.00	7614.00	36750	20240328	-34.83	13180	20241115	81.71	26400	-9.28	20250219	16090	48.85	20250102	36750	-34.83	20240328	13180	81.71	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
22	20250326	121203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	100	2	0.42	248355350	10573	20.21	23500	23750	22900	30600	16500	23550	23489.58	0.05	-315	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2215	37.48	3.11	12	0.11	631.00	7614.00	36750	20240328	-35.65	13180	20241115	79.44	26400	-10.42	20250219	16090	46.99	20250102	36750	-35.65	20240328	13180	79.44	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
23	20250326	111159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23650	100	2	0.42	226152400	9631	18.41	23500	23750	22900	30600	16500	23550	23481.72	0.05	-764	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2215	37.48	3.11	12	0.10	631.00	7614.00	36750	20240328	-35.65	13180	20241115	79.44	26400	-10.42	20250219	16090	46.99	20250102	36750	-35.65	20240328	13180	79.44	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
24	20250326	101159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23450	-100	5	-0.42	106958750	4587	8.77	23500	23550	22900	30600	16500	23550	23317.80	0.05	-1023	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2196	37.16	3.08	12	0.05	631.00	7614.00	36750	20240328	-36.19	13180	20241115	77.92	26400	-11.17	20250219	16090	45.74	20250102	36750	-36.19	20240328	13180	77.92	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
25	20250326	091200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	0	3	0.00	7762900	331	0.63	23500	23550	23200	30600	16500	23550	23452.87	0.05	-76	24816	24182	23466	22832	22116	23825	22475	47	7050	500	16480	50	1	9366542	2206	37.32	3.09	12	0.00	631.00	7614.00	36750	20240328	-35.92	13180	20241115	78.68	26400	-10.80	20250219	16090	46.36	20250102	36750	-35.92	20240328	13180	78.68	20241115	1.76	N	322310	500	46 억	5077	N	N	0	N	N
26	20250325	161149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-200	5	-0.84	1163711575	49886	189.82	23800	24100	22750	30850	16650	23750	23327.15	0.09	-4399	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2206	37.32	3.09	12	0.53	631.00	7614.00	36750	20240328	-35.92	13180	20241115	78.68	26400	-10.80	20250219	16090	46.36	20250102	36750	-35.92	20240328	13180	78.68	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
27	20250325	151154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23550	-200	5	-0.84	1152479775	49409	188.00	23800	24100	22750	30850	16650	23750	23325.30	0.09	-4243	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2206	37.32	3.09	12	0.53	631.00	7614.00	36750	20240328	-35.92	13180	20241115	78.68	26400	-10.80	20250219	16090	46.36	20250102	36750	-35.92	20240328	13180	78.68	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
28	20250325	141150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23450	-300	5	-1.26	1020174825	43784	166.60	23800	24100	22750	30850	16650	23750	23300.17	0.09	-2025	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2196	37.16	3.08	12	0.47	631.00	7614.00	36750	20240328	-36.19	13180	20241115	77.92	26400	-11.17	20250219	16090	45.74	20250102	36750	-36.19	20240328	13180	77.92	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
29	20250325	131241	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	-800	5	-3.37	876492675	37618	143.14	23800	24100	22750	30850	16650	23750	23299.82	0.09	-3059	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2150	36.37	3.01	12	0.40	631.00	7614.00	36750	20240328	-37.55	13180	20241115	74.13	26400	-13.07	20250219	16090	42.64	20250102	36750	-37.55	20240328	13180	74.13	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
30	20250325	121151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23050	-700	5	-2.95	840998025	36076	137.27	23800	24100	22750	30850	16650	23750	23311.84	0.09	-3488	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2159	36.53	3.03	12	0.39	631.00	7614.00	36750	20240328	-37.28	13180	20241115	74.89	26400	-12.69	20250219	16090	43.26	20250102	36750	-37.28	20240328	13180	74.89	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
31	20250325	111150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	-800	5	-3.37	532212925	22821	86.83	23800	24100	22850	30850	16650	23750	23321.19	0.09	-1258	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2150	36.37	3.01	12	0.24	631.00	7614.00	36750	20240328	-37.55	13180	20241115	74.13	26400	-13.07	20250219	16090	42.64	20250102	36750	-37.55	20240328	13180	74.13	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
32	20250325	101202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	-400	5	-1.68	359361400	15307	58.24	23800	24100	23050	30850	16650	23750	23476.93	0.09	-2331	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2187	37.00	3.07	12	0.16	631.00	7614.00	36750	20240328	-36.46	13180	20241115	77.16	26400	-11.55	20250219	16090	45.12	20250102	36750	-36.46	20240328	13180	77.16	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
33	20250325	091201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23700	-50	5	-0.21	125138800	5273	20.06	23800	24100	23500	30850	16650	23750	23731.99	0.09	-1412	25083	24416	24033	23366	22983	24225	23175	47	7100	500	16620	50	1	9366542	2220	37.56	3.11	12	0.06	631.00	7614.00	36750	20240328	-35.51	13180	20241115	79.82	26400	-10.23	20250219	16090	47.30	20250102	36750	-35.51	20240328	13180	79.82	20241115	1.74	N	322310	500	46 억	8255	N	N	0	N	N
34	20250324	161147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	-650	5	-2.66	626508025	26088	48.62	24700	24700	23650	31700	17100	24400	24015.19	0.03	-1423	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2225	37.64	3.12	12	0.28	631.00	7614.00	36750	20240328	-35.37	13180	20241115	80.20	26400	-10.04	20250219	16090	47.61	20250102	36750	-35.37	20240328	13180	80.20	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
35	20250324	151155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	-500	5	-2.05	587140275	24435	45.54	24700	24700	23650	31700	17100	24400	24028.66	0.03	-1165	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2239	37.88	3.14	12	0.26	631.00	7614.00	36750	20240328	-34.97	13180	20241115	81.34	26400	-9.47	20250219	16090	48.54	20250102	36750	-34.97	20240328	13180	81.34	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
36	20250324	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23900	-500	5	-2.05	512033175	21290	39.68	24700	24700	23650	31700	17100	24400	24050.41	0.03	-833	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2239	37.88	3.14	12	0.23	631.00	7614.00	36750	20240328	-34.97	13180	20241115	81.34	26400	-9.47	20250219	16090	48.54	20250102	36750	-34.97	20240328	13180	81.34	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
37	20250324	131157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24050	-350	5	-1.43	474463725	19725	36.76	24700	24700	23650	31700	17100	24400	24053.93	0.03	-532	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2253	38.11	3.16	12	0.21	631.00	7614.00	36750	20240328	-34.56	13180	20241115	82.47	26400	-8.90	20250219	16090	49.47	20250102	36750	-34.56	20240328	13180	82.47	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
38	20250324	121155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24150	-250	5	-1.02	447752425	18616	34.69	24700	24700	23650	31700	17100	24400	24052.02	0.03	-1005	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2262	38.27	3.17	12	0.20	631.00	7614.00	36750	20240328	-34.29	13180	20241115	83.23	26400	-8.52	20250219	16090	50.09	20250102	36750	-34.29	20240328	13180	83.23	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
39	20250324	111154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24350	-50	5	-0.20	379290875	15775	29.40	24700	24700	23650	31700	17100	24400	24043.80	0.03	-1334	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2281	38.59	3.20	12	0.17	631.00	7614.00	36750	20240328	-33.74	13180	20241115	84.75	26400	-7.77	20250219	16090	51.34	20250102	36750	-33.74	20240328	13180	84.75	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
40	20250324	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-100	5	-0.41	327139725	13617	25.38	24700	24700	23650	31700	17100	24400	24024.36	0.03	107	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2276	38.51	3.19	12	0.15	631.00	7614.00	36750	20240328	-33.88	13180	20241115	84.37	26400	-7.95	20250219	16090	51.03	20250102	36750	-33.88	20240328	13180	84.37	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
41	20250324	091152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24000	-400	5	-1.64	94661050	3940	7.34	24700	24700	23650	31700	17100	24400	24025.65	0.03	-919	25200	24800	24400	24000	23600	24600	23800	47	7300	500	17080	50	1	9366542	2248	38.03	3.15	12	0.04	631.00	7614.00	36750	20240328	-34.69	13180	20241115	82.09	26400	-9.09	20250219	16090	49.16	20250102	36750	-34.69	20240328	13180	82.09	20241115	1.76	N	322310	500	46 억	3211	N	N	14	N	N
42	20250321	161208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-50	5	-0.20	1310835650	53485	147.69	24450	24800	24000	31750	17150	24450	24508.47	0.00	1171	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2285	38.67	3.20	12	0.57	631.00	7614.00	36750	20240328	-33.61	13180	20241115	85.13	26400	-7.58	20250219	16090	51.65	20250102	36750	-33.61	20240328	13180	85.13	20241115	1.74	N	322310	500	46 억	442	N	N	14	N	N
43	20250321	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24250	-200	5	-0.82	1262774850	51510	142.24	24450	24800	24000	31750	17150	24450	24515.14	0.00	2115	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2271	38.43	3.18	12	0.55	631.00	7614.00	36750	20240328	-34.01	13180	20241115	83.99	26400	-8.14	20250219	16090	50.71	20250102	36750	-34.01	20240328	13180	83.99	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
44	20250321	141154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-50	5	-0.20	1118914500	45606	125.93	24450	24800	24000	31750	17150	24450	24534.37	0.00	4647	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2285	38.67	3.20	12	0.49	631.00	7614.00	36750	20240328	-33.61	13180	20241115	85.13	26400	-7.58	20250219	16090	51.65	20250102	36750	-33.61	20240328	13180	85.13	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
45	20250321	131156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	0	3	0.00	1007204400	41046	113.34	24450	24800	24000	31750	17150	24450	24538.43	0.00	4868	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2290	38.75	3.21	12	0.44	631.00	7614.00	36750	20240328	-33.47	13180	20241115	85.51	26400	-7.39	20250219	16090	51.96	20250102	36750	-33.47	20240328	13180	85.51	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
46	20250321	121156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	150	2	0.61	955718550	38950	107.56	24450	24800	24000	31750	17150	24450	24537.06	0.00	4956	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2304	38.99	3.23	12	0.42	631.00	7614.00	36750	20240328	-33.06	13180	20241115	86.65	26400	-6.82	20250219	16090	52.89	20250102	36750	-33.06	20240328	13180	86.65	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
47	20250321	111155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24700	250	2	1.02	817471400	33341	92.07	24450	24800	24000	31750	17150	24450	24518.50	0.00	4240	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2314	39.14	3.24	12	0.36	631.00	7614.00	36750	20240328	-32.79	13180	20241115	87.41	26400	-6.44	20250219	16090	53.51	20250102	36750	-32.79	20240328	13180	87.41	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
48	20250321	101157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	0	3	0.00	630164300	25739	71.07	24450	24800	24000	31750	17150	24450	24482.86	0.00	4576	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2290	38.75	3.21	12	0.27	631.00	7614.00	36750	20240328	-33.47	13180	20241115	85.51	26400	-7.39	20250219	16090	51.96	20250102	36750	-33.47	20240328	13180	85.51	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
49	20250321	091203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24200	-250	5	-1.02	199771550	8157	22.52	24450	24800	24100	31750	17150	24450	24490.81	0.00	2059	25283	24866	24533	24116	23783	24700	23950	47	7300	500	17110	50	1	9366542	2267	38.35	3.18	12	0.09	631.00	7614.00	36750	20240328	-34.15	13180	20241115	83.61	26400	-8.33	20250219	16090	50.40	20250102	36750	-34.15	20240328	13180	83.61	20241115	1.74	N	322310	500	46 억	442	N	N	0	N	N
50	20250320	161807	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-250	5	-1.01	832947900	34025	108.91	24850	24950	24200	32100	17300	24700	24480.14	0.00	5629	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2290	38.75	3.21	12	0.36	631.00	7614.00	39500	20240308	-38.10	13180	20241115	85.51	26400	-7.39	20250219	16090	51.96	20250102	36750	-33.47	20240328	13180	85.51	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
51	20250320	151151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-250	5	-1.01	809251300	33055	105.81	24850	24950	24200	32100	17300	24700	24481.63	0.00	5683	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2290	38.75	3.21	12	0.35	631.00	7614.00	39500	20240308	-38.10	13180	20241115	85.51	26400	-7.39	20250219	16090	51.96	20250102	36750	-33.47	20240328	13180	85.51	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
52	20250320	141155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	-200	5	-0.81	646608100	26394	84.49	24850	24950	24200	32100	17300	24700	24497.92	0.00	3308	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2295	38.83	3.22	12	0.28	631.00	7614.00	39500	20240308	-37.97	13180	20241115	85.89	26400	-7.20	20250219	16090	52.27	20250102	36750	-33.33	20240328	13180	85.89	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
53	20250320	131155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	-100	5	-0.40	572211600	23359	74.77	24850	24950	24200	32100	17300	24700	24495.97	0.00	2127	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2304	38.99	3.23	12	0.25	631.00	7614.00	39500	20240308	-37.72	13180	20241115	86.65	26400	-6.82	20250219	16090	52.89	20250102	36750	-33.06	20240328	13180	86.65	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
54	20250320	121152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24400	-300	5	-1.21	441408850	18038	57.74	24850	24950	24200	32100	17300	24700	24470.42	0.00	-1627	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2285	38.67	3.20	12	0.19	631.00	7614.00	39500	20240308	-38.23	13180	20241115	85.13	26400	-7.58	20250219	16090	51.65	20250102	36750	-33.61	20240328	13180	85.13	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
55	20250320	111153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24250	-450	5	-1.82	394670825	16122	51.61	24850	24950	24200	32100	17300	24700	24479.58	0.00	-2183	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2271	38.43	3.18	12	0.17	631.00	7614.00	39500	20240308	-38.61	13180	20241115	83.99	26400	-8.14	20250219	16090	50.71	20250102	36750	-34.01	20240328	13180	83.99	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
56	20250320	101151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-400	5	-1.62	285890550	11688	37.41	24850	24950	24200	32100	17300	24700	24459.15	0.00	-3296	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2276	38.51	3.19	12	0.12	631.00	7614.00	39500	20240308	-38.48	13180	20241115	84.37	26400	-7.95	20250219	16090	51.03	20250102	36750	-33.88	20240328	13180	84.37	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
57	20250320	091155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24700	0	3	0.00	79989200	3240	10.37	24850	24950	24500	32100	17300	24700	24687.84	0.00	-514	25433	25066	24683	24316	23933	25250	24500	47	7400	500	17290	50	1	9366542	2314	39.14	3.24	12	0.03	631.00	7614.00	39500	20240308	-37.47	13180	20241115	87.41	26400	-6.44	20250219	16090	53.51	20250102	36750	-32.79	20240328	13180	87.41	20241115	1.73	N	322310	500	46 억	0	N	N	1	N	N
58	20250319	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24700	100	2	0.41	766621025	31102	78.83	24600	25050	24300	31950	17250	24600	24648.33	0.00	-3212	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2314	39.14	3.24	12	0.33	631.00	7614.00	39500	20240308	-37.47	13180	20241115	87.41	26400	-6.44	20250219	16090	53.51	20250102	36750	-32.79	20240328	13180	87.41	20241115	1.79	N	322310	500	46 억	0	N	N	1	N	N
59	20250319	151149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24650	50	2	0.20	720058625	29204	74.02	24600	25050	24300	31950	17250	24600	24656.16	0.00	-2904	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2309	39.06	3.24	12	0.31	631.00	7614.00	39500	20240308	-37.59	13180	20241115	87.03	26400	-6.63	20250219	16090	53.20	20250102	36750	-32.93	20240328	13180	87.03	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
60	20250319	141151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24350	-250	5	-1.02	664239175	26924	68.24	24600	25050	24300	31950	17250	24600	24670.89	0.00	-2564	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2281	38.59	3.20	12	0.29	631.00	7614.00	39500	20240308	-38.35	13180	20241115	84.75	26400	-7.77	20250219	16090	51.34	20250102	36750	-33.74	20240328	13180	84.75	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
61	20250319	131149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-50	5	-0.20	579475225	23458	59.45	24600	25050	24300	31950	17250	24600	24702.67	0.00	-248	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2299	38.91	3.22	12	0.25	631.00	7614.00	39500	20240308	-37.85	13180	20241115	86.27	26400	-7.01	20250219	16090	52.58	20250102	36750	-33.20	20240328	13180	86.27	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
62	20250319	121149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24750	150	2	0.61	496037275	20070	50.87	24600	25050	24300	31950	17250	24600	24715.36	0.00	-703	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2318	39.22	3.25	12	0.21	631.00	7614.00	39500	20240308	-37.34	13180	20241115	87.78	26400	-6.25	20250219	16090	53.82	20250102	36750	-32.65	20240328	13180	87.78	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
63	20250319	111148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	0	3	0.00	444164250	17966	45.53	24600	25050	24300	31950	17250	24600	24722.49	0.00	-946	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2304	38.99	3.23	12	0.19	631.00	7614.00	39500	20240308	-37.72	13180	20241115	86.65	26400	-6.82	20250219	16090	52.89	20250102	36750	-33.06	20240328	13180	86.65	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
64	20250319	101149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24700	100	2	0.41	294021050	11902	30.17	24600	25025	24300	31950	17250	24600	24703.50	0.00	-328	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2314	39.14	3.24	12	0.13	631.00	7614.00	39500	20240308	-37.47	13180	20241115	87.41	26400	-6.44	20250219	16090	53.51	20250102	36750	-32.79	20240328	13180	87.41	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
65	20250319	091154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-300	5	-1.22	82310800	3347	8.48	24600	24900	24300	31950	17250	24600	24592.41	0.00	-677	25566	25082	24516	24032	23466	24800	23750	47	7350	500	17220	50	1	9366542	2276	38.51	3.19	12	0.04	631.00	7614.00	39500	20240308	-38.48	13180	20241115	84.37	26400	-7.95	20250219	16090	51.03	20250102	36750	-33.88	20240328	13180	84.37	20241115	1.79	N	322310	500	46 억	0	N	N	5	N	N
66	20250318	161143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	-200	5	-0.81	952160550	39075	58.06	24800	25000	23950	32200	17400	24800	24366.66	0.00	-2590	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2304	38.99	3.23	12	0.42	631.00	7614.00	39500	20240308	-37.72	13180	20241115	86.65	26400	-6.82	20250219	16090	52.89	20250102	36750	-33.06	20240328	13180	86.65	20241115	1.88	N	322310	500	46 억	0	N	N	5	N	N
67	20250318	151148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24600	-200	5	-0.81	876303900	35981	53.46	24800	25000	23950	32200	17400	24800	24354.01	0.00	-4395	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2304	38.99	3.23	12	0.38	631.00	7614.00	39500	20240308	-37.72	13180	20241115	86.65	26400	-6.82	20250219	16090	52.89	20250102	36750	-33.06	20240328	13180	86.65	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
68	20250318	141145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24550	-250	5	-1.01	757829875	31164	46.30	24800	25000	23950	32200	17400	24800	24316.70	0.00	-2920	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2299	38.91	3.22	12	0.33	631.00	7614.00	39500	20240308	-37.85	13180	20241115	86.27	26400	-7.01	20250219	16090	52.58	20250102	36750	-33.20	20240328	13180	86.27	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
69	20250318	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-500	5	-2.02	621867300	25597	38.03	24800	25000	23950	32200	17400	24800	24293.55	0.00	-3976	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2276	38.51	3.19	12	0.27	631.00	7614.00	39500	20240308	-38.48	13180	20241115	84.37	26400	-7.95	20250219	16090	51.03	20250102	36750	-33.88	20240328	13180	84.37	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
70	20250318	121147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24450	-350	5	-1.41	528168150	21766	32.34	24800	25000	23950	32200	17400	24800	24264.51	0.00	-3240	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2290	38.75	3.21	12	0.23	631.00	7614.00	39500	20240308	-38.10	13180	20241115	85.51	26400	-7.39	20250219	16090	51.96	20250102	36750	-33.47	20240328	13180	85.51	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
71	20250318	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24300	-500	5	-2.02	467084825	19253	28.61	24800	25000	23950	32200	17400	24800	24258.96	0.00	-2611	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2276	38.51	3.19	12	0.21	631.00	7614.00	39500	20240308	-38.48	13180	20241115	84.37	26400	-7.95	20250219	16090	51.03	20250102	36750	-33.88	20240328	13180	84.37	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
72	20250318	101147	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24100	-700	5	-2.82	339320175	13953	20.73	24800	25000	24000	32200	17400	24800	24317.07	0.00	-811	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2257	38.19	3.17	12	0.15	631.00	7614.00	39500	20240308	-38.99	13180	20241115	82.85	26400	-8.71	20250219	16090	49.78	20250102	36750	-34.42	20240328	13180	82.85	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
73	20250318	091150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24350	-450	5	-1.81	99839150	4075	6.05	24800	25000	24200	32200	17400	24800	24496.68	0.00	619	26433	25616	25083	24266	23733	25475	24125	47	7400	500	17360	50	1	9366542	2281	38.59	3.20	12	0.04	631.00	7614.00	39500	20240308	-38.35	13180	20241115	84.75	26400	-7.77	20250219	16090	51.34	20250102	36750	-33.74	20240328	13180	84.75	20241115	1.88	N	322310	500	46 억	0	N	N	1	N	N
74	20250317	161142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	300	2	1.22	1687242575	67222	76.29	24800	25900	24550	31850	17150	24500	25099.93	0.00	-625	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2323	39.30	3.26	12	0.72	631.00	7614.00	39500	20240308	-37.22	13180	20241115	88.16	26400	-6.06	20250219	16090	54.13	20250102	36750	-32.52	20240328	13180	88.16	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
75	20250317	151141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	300	2	1.22	1596308375	63540	72.11	24800	25900	24550	31850	17150	24500	25122.89	0.00	-898	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2323	39.30	3.26	12	0.68	631.00	7614.00	39500	20240308	-37.22	13180	20241115	88.16	26400	-6.06	20250219	16090	54.13	20250102	36750	-32.52	20240328	13180	88.16	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
76	20250317	141143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	300	2	1.22	1513173325	60179	68.30	24800	25900	24550	31850	17150	24500	25144.54	0.00	-2493	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2323	39.30	3.26	12	0.64	631.00	7614.00	39500	20240308	-37.22	13180	20241115	88.16	26400	-6.06	20250219	16090	54.13	20250102	36750	-32.52	20240328	13180	88.16	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
77	20250317	131142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	300	2	1.22	1435203450	57018	64.71	24800	25900	24600	31850	17150	24500	25171.06	0.00	-3400	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2323	39.30	3.26	12	0.61	631.00	7614.00	39500	20240308	-37.22	13180	20241115	88.16	26400	-6.06	20250219	16090	54.13	20250102	36750	-32.52	20240328	13180	88.16	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
78	20250317	121142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24800	300	2	1.22	1346002500	53414	60.62	24800	25900	24650	31850	17150	24500	25199.43	0.00	-3647	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2323	39.30	3.26	12	0.57	631.00	7614.00	39500	20240308	-37.22	13180	20241115	88.16	26400	-6.06	20250219	16090	54.13	20250102	36750	-32.52	20240328	13180	88.16	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
79	20250317	111141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24900	400	2	1.63	1258577700	49903	56.64	24800	25900	24650	31850	17150	24500	25220.48	0.00	-3344	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2332	39.46	3.27	12	0.53	631.00	7614.00	39500	20240308	-36.96	13180	20241115	88.92	26400	-5.68	20250219	16090	54.75	20250102	36750	-32.24	20240328	13180	88.92	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
80	20250317	101140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25050	550	2	2.24	1108728850	43896	49.82	24800	25900	24650	31850	17150	24500	25258.08	0.00	-3177	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2346	39.70	3.29	12	0.47	631.00	7614.00	39500	20240308	-36.58	13180	20241115	90.06	26400	-5.11	20250219	16090	55.69	20250102	36750	-31.84	20240328	13180	90.06	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
81	20250317	091144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	25550	1050	2	4.29	545027575	21612	24.53	24800	25700	24650	31850	17150	24500	25218.75	0.00	-1056	26500	25500	24000	23000	21500	26000	23500	47	7350	500	17150	50	1	9366542	2393	40.49	3.36	12	0.23	631.00	7614.00	39500	20240308	-35.32	13180	20241115	93.85	26400	-3.22	20250219	16090	58.79	20250102	36750	-30.48	20240328	13180	93.85	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
82	20250314	161136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	24500	1800	2	7.93	2102943125	87687	194.99	22500	25000	22500	29500	15900	22700	23977.44	0.00	31119	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2295	67.87	3.56	12	0.94	361.00	6887.00	39500	20240308	-37.97	13180	20241115	85.89	26400	-7.20	20250219	16090	52.27	20250102	36750	-33.33	20240328	13180	85.89	20241115	1.89	N	322310	500	46 억	0	N	N	1	N	N
83	20250314	151145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23850	1150	2	5.07	1191963775	50500	112.30	22500	24000	22500	29500	15900	22700	23603.24	0.00	23539	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2234	66.07	3.46	12	0.54	361.00	6887.00	39500	20240308	-39.62	13180	20241115	80.96	26400	-9.66	20250219	16090	48.23	20250102	36750	-35.10	20240328	13180	80.96	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
84	20250314	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23750	1050	2	4.63	882463275	37457	83.29	22500	23900	22500	29500	15900	22700	23559.37	0.00	16510	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2225	65.79	3.45	12	0.40	361.00	6887.00	39500	20240308	-39.87	13180	20241115	80.20	26400	-10.04	20250219	16090	47.61	20250102	36750	-35.37	20240328	13180	80.20	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
85	20250314	131137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23800	1100	2	4.85	848777500	36038	80.14	22500	23900	22500	29500	15900	22700	23552.29	0.00	16200	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2229	65.93	3.46	12	0.38	361.00	6887.00	39500	20240308	-39.75	13180	20241115	80.58	26400	-9.85	20250219	16090	47.92	20250102	36750	-35.24	20240328	13180	80.58	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
86	20250314	121139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23800	1100	2	4.85	742954700	31594	70.26	22500	23900	22500	29500	15900	22700	23515.69	0.00	15237	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2229	65.93	3.46	12	0.34	361.00	6887.00	39500	20240308	-39.75	13180	20241115	80.58	26400	-9.85	20250219	16090	47.92	20250102	36750	-35.24	20240328	13180	80.58	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
87	20250314	111139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23600	900	2	3.96	492772650	21062	46.84	22500	23700	22500	29500	15900	22700	23396.29	0.00	9473	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2211	65.37	3.43	12	0.22	361.00	6887.00	39500	20240308	-40.25	13180	20241115	79.06	26400	-10.61	20250219	16090	46.67	20250102	36750	-35.78	20240328	13180	79.06	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
88	20250314	101137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	600	2	2.64	362737975	15515	34.50	22500	23700	22500	29500	15900	22700	23379.82	0.00	7018	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2182	64.54	3.38	12	0.17	361.00	6887.00	39500	20240308	-41.01	13180	20241115	76.78	26400	-11.74	20250219	16090	44.81	20250102	36750	-36.60	20240328	13180	76.78	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
89	20250314	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	250	2	1.10	37667950	1657	3.68	22500	23100	22500	29500	15900	22700	22732.62	0.00	466	24566	23632	23116	22182	21666	23375	21925	47	6800	500	15890	50	1	9366542	2150	63.57	3.33	12	0.02	361.00	6887.00	39500	20240308	-41.90	13180	20241115	74.13	26400	-13.07	20250219	16090	42.64	20250102	36750	-37.55	20240328	13180	74.13	20241115	1.89	N	322310	500	46 억	0	N	N	14	N	N
90	20250313	161130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22700	150	2	0.67	1037618075	44628	109.48	23900	24050	22600	29300	15800	22550	23250.39	0.00	-5204	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2126	62.88	3.30	12	0.48	361.00	6887.00	39500	20240308	-42.53	13180	20241115	72.23	26400	-14.02	20250219	16090	41.08	20250102	36750	-38.23	20240328	13180	72.23	20241115	1.88	N	322310	500	46 억	0	N	N	14	N	N
91	20250313	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22600	50	2	0.22	1006411075	43251	106.11	23900	24050	22600	29300	15800	22550	23269.08	0.00	-5141	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2117	62.60	3.28	12	0.46	361.00	6887.00	39500	20240308	-42.78	13180	20241115	71.47	26400	-14.39	20250219	16090	40.46	20250102	36750	-38.50	20240328	13180	71.47	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
92	20250313	141131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22750	200	2	0.89	933486025	40037	98.22	23900	24050	22700	29300	15800	22550	23315.58	0.00	-5744	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2131	63.02	3.30	12	0.43	361.00	6887.00	39500	20240308	-42.41	13180	20241115	72.61	26400	-13.83	20250219	16090	41.39	20250102	36750	-38.10	20240328	13180	72.61	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
93	20250313	131131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	400	2	1.77	897473025	38457	94.35	23900	24050	22750	29300	15800	22550	23337.05	0.00	-5413	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2150	63.57	3.33	12	0.41	361.00	6887.00	39500	20240308	-41.90	13180	20241115	74.13	26400	-13.07	20250219	16090	42.64	20250102	36750	-37.55	20240328	13180	74.13	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
94	20250313	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	450	2	2.00	847952175	36297	89.05	23900	24050	22850	29300	15800	22550	23361.49	0.00	-5832	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2154	63.71	3.34	12	0.39	361.00	6887.00	39500	20240308	-41.77	13180	20241115	74.51	26400	-12.88	20250219	16090	42.95	20250102	36750	-37.41	20240328	13180	74.51	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
95	20250313	111133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	450	2	2.00	738414675	31550	77.40	23900	24050	22900	29300	15800	22550	23404.59	0.00	-5466	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2154	63.71	3.34	12	0.34	361.00	6887.00	39500	20240308	-41.77	13180	20241115	74.51	26400	-12.88	20250219	16090	42.95	20250102	36750	-37.41	20240328	13180	74.51	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
96	20250313	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23300	750	2	3.33	631643250	26925	66.05	23900	24050	22900	29300	15800	22550	23459.36	0.00	-3374	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2182	64.54	3.38	12	0.29	361.00	6887.00	39500	20240308	-41.01	13180	20241115	76.78	26400	-11.74	20250219	16090	44.81	20250102	36750	-36.60	20240328	13180	76.78	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
97	20250313	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23250	700	2	3.10	387100950	16450	40.36	23900	24050	22900	29300	15800	22550	23531.97	0.00	-2561	23250	22900	22300	21950	21350	23075	22125	47	6750	500	15780	50	1	9366542	2178	64.40	3.38	12	0.18	361.00	6887.00	39500	20240308	-41.14	13180	20241115	76.40	26400	-11.93	20250219	16090	44.50	20250102	36750	-36.73	20240328	13180	76.40	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
98	20250312	161124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22550	800	2	3.68	882792125	39463	145.65	21900	22650	21700	28250	15250	21750	22358.64	0.00	-1222	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2112	62.47	3.27	12	0.42	361.00	6887.00	39850	20240228	-43.41	13180	20241115	71.09	26400	-14.58	20250219	16090	40.15	20250102	36750	-38.64	20240328	13180	71.09	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
99	20250312	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22550	800	2	3.68	846738275	37879	139.81	21900	22650	21700	28250	15250	21750	22353.77	0.00	-830	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2112	62.47	3.27	12	0.40	361.00	6887.00	39850	20240228	-43.41	13180	20241115	71.09	26400	-14.58	20250219	16090	40.15	20250102	36750	-38.64	20240328	13180	71.09	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
100	20250312	141123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22400	650	2	2.99	674018550	30180	111.39	21900	22650	21700	28250	15250	21750	22333.29	0.00	-848	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2098	62.05	3.25	12	0.32	361.00	6887.00	39850	20240228	-43.79	13180	20241115	69.95	26400	-15.15	20250219	16090	39.22	20250102	36750	-39.05	20240328	13180	69.95	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
101	20250312	131124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22400	650	2	2.99	587321450	26319	97.14	21900	22650	21700	28250	15250	21750	22315.49	0.00	-694	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2098	62.05	3.25	12	0.28	361.00	6887.00	39850	20240228	-43.79	13180	20241115	69.95	26400	-15.15	20250219	16090	39.22	20250102	36750	-39.05	20240328	13180	69.95	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
102	20250312	121128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22400	650	2	2.99	498120700	22327	82.41	21900	22650	21700	28250	15250	21750	22310.24	0.00	-981	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2098	62.05	3.25	12	0.24	361.00	6887.00	39850	20240228	-43.79	13180	20241115	69.95	26400	-15.15	20250219	16090	39.22	20250102	36750	-39.05	20240328	13180	69.95	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
103	20250312	111119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22450	700	2	3.22	342322350	15361	56.70	21900	22550	21700	28250	15250	21750	22285.16	0.00	1360	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2103	62.19	3.26	12	0.16	361.00	6887.00	39850	20240228	-43.66	13180	20241115	70.33	26400	-14.96	20250219	16090	39.53	20250102	36750	-38.91	20240328	13180	70.33	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
104	20250312	101121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	600	2	2.76	208311550	9398	34.69	21900	22400	21700	28250	15250	21750	22165.52	0.00	2065	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2093	61.91	3.25	12	0.10	361.00	6887.00	39850	20240228	-43.91	13180	20241115	69.58	26400	-15.34	20250219	16090	38.91	20250102	36750	-39.18	20240328	13180	69.58	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
105	20250312	091129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	400	2	1.84	50381350	2286	8.44	21900	22200	21700	28250	15250	21750	22039.09	0.00	1277	22850	22300	21400	20850	19950	22575	21125	47	6500	500	15220	50	1	9366542	2075	61.36	3.22	12	0.02	361.00	6887.00	39850	20240228	-44.42	13180	20241115	68.06	26400	-16.10	20250219	16090	37.66	20250102	36750	-39.73	20240328	13180	68.06	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
106	20250311	161116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	200	2	0.93	576018425	26965	56.26	20600	21950	20500	28000	15100	21550	21361.26	0.00	2657	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2037	60.25	3.16	12	0.29	361.00	6887.00	40750	20240227	-46.63	13180	20241115	65.02	26400	-17.61	20250219	16090	35.18	20250102	36750	-40.82	20240328	13180	65.02	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
107	20250311	151119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	200	2	0.93	544644475	25521	53.24	20600	21950	20500	28000	15100	21550	21341.03	0.00	2802	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2037	60.25	3.16	12	0.27	361.00	6887.00	40750	20240227	-46.63	13180	20241115	65.02	26400	-17.61	20250219	16090	35.18	20250102	36750	-40.82	20240328	13180	65.02	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
108	20250311	141122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21650	100	2	0.46	480647275	22565	47.08	20600	21950	20500	28000	15100	21550	21300.57	0.00	3676	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2028	59.97	3.14	12	0.24	361.00	6887.00	40750	20240227	-46.87	13180	20241115	64.26	26400	-17.99	20250219	16090	34.56	20250102	36750	-41.09	20240328	13180	64.26	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
109	20250311	131120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21600	50	2	0.23	436389175	20528	42.83	20600	21950	20500	28000	15100	21550	21258.24	0.00	4343	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2023	59.83	3.14	12	0.22	361.00	6887.00	40750	20240227	-46.99	13180	20241115	63.88	26400	-18.18	20250219	16090	34.24	20250102	36750	-41.22	20240328	13180	63.88	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
110	20250311	121117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21750	200	2	0.93	407559925	19192	40.04	20600	21950	20500	28000	15100	21550	21235.93	0.00	4295	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2037	60.25	3.16	12	0.20	361.00	6887.00	40750	20240227	-46.63	13180	20241115	65.02	26400	-17.61	20250219	16090	35.18	20250102	36750	-40.82	20240328	13180	65.02	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
111	20250311	111117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	0	3	0.00	318979125	15104	31.51	20600	21550	20500	28000	15100	21550	21118.85	0.00	5008	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2018	59.70	3.13	12	0.16	361.00	6887.00	40750	20240227	-47.12	13180	20241115	63.51	26400	-18.37	20250219	16090	33.93	20250102	36750	-41.36	20240328	13180	63.51	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
112	20250311	101118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-250	5	-1.16	263625850	12517	26.11	20600	21550	20500	28000	15100	21550	21061.42	0.00	3733	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	1995	59.00	3.09	12	0.13	361.00	6887.00	40750	20240227	-47.73	13180	20241115	61.61	26400	-19.32	20250219	16090	32.38	20250102	36750	-42.04	20240328	13180	61.61	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
113	20250311	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21350	-200	5	-0.93	173192300	8270	17.25	20600	21550	20500	28000	15100	21550	20942.24	0.00	2529	23683	22616	21933	20866	20183	22275	20525	47	6450	500	15080	50	1	9366542	2000	59.14	3.10	12	0.09	361.00	6887.00	40750	20240227	-47.61	13180	20241115	61.99	26400	-19.13	20250219	16090	32.69	20250102	36750	-41.90	20240328	13180	61.99	20241115	1.90	N	322310	500	46 억	0	N	N	1	N	N
114	20250310	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	-650	5	-2.93	1039766950	47648	201.74	21800	23000	21250	28850	15550	22200	21821.85	0.00	5264	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2018	59.70	3.13	12	0.51	361.00	6887.00	40750	20240227	-47.12	13180	20241115	63.51	26400	-18.37	20250219	16090	33.93	20250102	36750	-41.36	20240328	13180	63.51	20241115	1.85	N	322310	500	46 억	0	N	N	1	N	N
115	20250310	151116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21550	-650	5	-2.93	1002480400	45916	194.40	21800	23000	21250	28850	15550	22200	21832.92	0.00	4796	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2018	59.70	3.13	12	0.49	361.00	6887.00	40750	20240227	-47.12	13180	20241115	63.51	26400	-18.37	20250219	16090	33.93	20250102	36750	-41.36	20240328	13180	63.51	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
116	20250310	141115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21300	-900	5	-4.05	854067200	39027	165.24	21800	23000	21250	28850	15550	22200	21884.01	0.00	3691	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	1995	59.00	3.09	12	0.42	361.00	6887.00	40750	20240227	-47.73	13180	20241115	61.61	26400	-19.32	20250219	16090	32.38	20250102	36750	-42.04	20240328	13180	61.61	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
117	20250310	131113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21900	-300	5	-1.35	413544525	18509	78.36	21800	23000	21750	28850	15550	22200	22342.89	0.00	-840	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2051	60.66	3.18	12	0.20	361.00	6887.00	40750	20240227	-46.26	13180	20241115	66.16	26400	-17.05	20250219	16090	36.11	20250102	36750	-40.41	20240328	13180	66.16	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
118	20250310	121110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	150	2	0.68	254304275	11304	47.86	21800	23000	21800	28850	15550	22200	22496.84	0.00	828	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2093	61.91	3.25	12	0.12	361.00	6887.00	40750	20240227	-45.15	13180	20241115	69.58	26400	-15.34	20250219	16090	38.91	20250102	36750	-39.18	20240328	13180	69.58	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
119	20250310	111110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22750	550	2	2.48	233089175	10358	43.85	21800	23000	21800	28850	15550	22200	22503.30	0.00	1276	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2131	63.02	3.30	12	0.11	361.00	6887.00	40750	20240227	-44.17	13180	20241115	72.61	26400	-13.83	20250219	16090	41.39	20250102	36750	-38.10	20240328	13180	72.61	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
120	20250310	101110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22600	400	2	1.80	146276500	6499	27.52	21800	23000	21800	28850	15550	22200	22507.54	0.00	1398	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2117	62.60	3.28	12	0.07	361.00	6887.00	40750	20240227	-44.54	13180	20241115	71.47	26400	-14.39	20250219	16090	40.46	20250102	36750	-38.50	20240328	13180	71.47	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
121	20250310	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22300	100	2	0.45	15691250	709	3.00	21800	22450	21800	28850	15550	22200	22131.52	0.00	-241	23066	22632	21966	21532	20866	22750	21650	47	6650	500	15540	50	1	9366542	2089	61.77	3.24	12	0.01	361.00	6887.00	40750	20240227	-45.28	13180	20241115	69.20	26400	-15.53	20250219	16090	38.60	20250102	36750	-39.32	20240328	13180	69.20	20241115	1.85	N	322310	500	46 억	0	N	N	0	N	N
122	20250307	161109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	0	3	0.00	521378900	23604	24.51	22200	22400	21300	28850	15550	22200	22088.54	0.00	2930	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2079	61.50	3.22	12	0.25	361.00	6887.00	40750	20240227	-45.52	13180	20241115	68.44	26400	-15.91	20250219	16090	37.97	20250102	39500	-43.80	20240308	13180	68.44	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
123	20250307	151112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22250	50	2	0.23	489400400	22162	23.01	22200	22400	21300	28850	15550	22200	22082.86	0.00	2575	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2084	61.63	3.23	12	0.24	361.00	6887.00	40750	20240227	-45.40	13180	20241115	68.82	26400	-15.72	20250219	16090	38.28	20250102	39500	-43.67	20240308	13180	68.82	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
124	20250307	141109	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	-100	5	-0.45	287966625	13088	13.59	22200	22400	21300	28850	15550	22200	22002.34	0.00	-325	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2070	61.22	3.21	12	0.14	361.00	6887.00	40750	20240227	-45.77	13180	20241115	67.68	26400	-16.29	20250219	16090	37.35	20250102	39500	-44.05	20240308	13180	67.68	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
125	20250307	131111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	-100	5	-0.45	267530975	12162	12.63	22200	22400	21300	28850	15550	22200	21997.28	0.00	144	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2070	61.22	3.21	12	0.13	361.00	6887.00	40750	20240227	-45.77	13180	20241115	67.68	26400	-16.29	20250219	16090	37.35	20250102	39500	-44.05	20240308	13180	67.68	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
126	20250307	121110	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21850	-350	5	-1.58	242026775	10998	11.42	22200	22400	21300	28850	15550	22200	22006.44	0.00	15	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2047	60.53	3.17	12	0.12	361.00	6887.00	40750	20240227	-46.38	13180	20241115	65.78	26400	-17.23	20250219	16090	35.80	20250102	39500	-44.68	20240308	13180	65.78	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
127	20250307	111108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	-250	5	-1.13	202225575	9182	9.53	22200	22400	21300	28850	15550	22200	22024.13	0.00	536	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2056	60.80	3.19	12	0.10	361.00	6887.00	40750	20240227	-46.13	13180	20241115	66.54	26400	-16.86	20250219	16090	36.42	20250102	39500	-44.43	20240308	13180	66.54	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
128	20250307	101106	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	-250	5	-1.13	149076125	6768	7.03	22200	22400	21300	28850	15550	22200	22026.61	0.00	647	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2056	60.80	3.19	12	0.07	361.00	6887.00	40750	20240227	-46.13	13180	20241115	66.54	26400	-16.86	20250219	16090	36.42	20250102	39500	-44.43	20240308	13180	66.54	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
129	20250307	091113	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	-100	5	-0.45	58037050	2665	2.77	22200	22200	21300	28850	15550	22200	21777.50	0.00	1202	24433	23316	22583	21466	20733	22950	21100	47	6650	500	15540	50	1	9366542	2070	61.22	3.21	12	0.03	361.00	6887.00	40750	20240227	-45.77	13180	20241115	67.68	26400	-16.29	20250219	16090	37.35	20250102	39500	-44.05	20240308	13180	67.68	20241115	1.88	N	322310	500	46 억	0	N	N	0	N	N
130	20250306	161102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-1150	5	-4.93	2149013225	96138	253.02	23400	23700	21850	30350	16350	23350	22353.39	0.00	-3961	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2079	61.50	3.22	12	1.03	361.00	6887.00	40750	20240227	-45.52	13180	20241115	68.44	26400	-15.91	20250219	16090	37.97	20250102	39500	-43.80	20240308	13180	68.44	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
131	20250306	151102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	21950	-1400	5	-6.00	1980595675	88532	233.00	23400	23700	21850	30350	16350	23350	22371.49	0.00	-2879	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2056	60.80	3.19	12	0.95	361.00	6887.00	40750	20240227	-46.13	13180	20241115	66.54	26400	-16.86	20250219	16090	36.42	20250102	39500	-44.43	20240308	13180	66.54	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
132	20250306	141102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22100	-1250	5	-5.35	1720874425	76693	201.84	23400	23700	21950	30350	16350	23350	22438.45	0.00	-4173	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2070	61.22	3.21	12	0.82	361.00	6887.00	40750	20240227	-45.77	13180	20241115	67.68	26400	-16.29	20250219	16090	37.35	20250102	39500	-44.05	20240308	13180	67.68	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
133	20250306	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-1150	5	-4.93	1420186225	63072	166.00	23400	23700	22100	30350	16350	23350	22516.87	0.00	-5739	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2079	61.50	3.22	12	0.67	361.00	6887.00	40750	20240227	-45.52	13180	20241115	68.44	26400	-15.91	20250219	16090	37.97	20250102	39500	-43.80	20240308	13180	68.44	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
134	20250306	121101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22350	-1000	5	-4.28	1137311700	50333	132.47	23400	23700	22300	30350	16350	23350	22595.70	0.00	-7312	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2093	61.91	3.25	12	0.54	361.00	6887.00	40750	20240227	-45.15	13180	20241115	69.58	26400	-15.34	20250219	16090	38.91	20250102	39500	-43.42	20240308	13180	69.58	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
135	20250306	111058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22650	-700	5	-3.00	775160650	34172	89.94	23400	23700	22300	30350	16350	23350	22684.03	0.00	-8414	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2122	62.74	3.29	12	0.36	361.00	6887.00	40750	20240227	-44.42	13180	20241115	71.85	26400	-14.20	20250219	16090	40.77	20250102	39500	-42.66	20240308	13180	71.85	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
136	20250306	101100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-550	5	-2.36	313332700	13636	35.89	23400	23700	22650	30350	16350	23350	22978.26	0.00	-5687	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2136	63.16	3.31	12	0.15	361.00	6887.00	40750	20240227	-44.05	13180	20241115	72.99	26400	-13.64	20250219	16090	41.70	20250102	39500	-42.28	20240308	13180	72.99	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
137	20250306	091105	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	0	3	0.00	22069200	945	2.49	23400	23400	23150	30350	16350	23350	23353.66	0.00	-644	23816	23582	23116	22882	22416	23700	23000	47	7000	500	16340	50	1	9366542	2187	64.68	3.39	12	0.01	361.00	6887.00	40750	20240227	-42.70	13180	20241115	77.16	26400	-11.55	20250219	16090	45.12	20250102	39500	-40.89	20240308	13180	77.16	20241115	1.75	N	322310	500	46 억	0	N	N	6	N	N
138	20250305	161048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23350	550	2	2.41	871424725	37889	19.06	22800	23350	22650	29600	16000	22800	22998.65	0.00	6908	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2187	64.68	3.39	12	0.40	361.00	6887.00	40750	20240227	-42.70	13180	20241115	77.16	26400	-11.55	20250219	16090	45.12	20250102	39500	-40.89	20240308	13180	77.16	20241115	1.83	N	322310	500	46 억	0	N	N	6	N	N
139	20250305	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23150	350	2	1.54	805740325	35067	17.64	22800	23200	22650	29600	16000	22800	22977.17	0.00	6630	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2168	64.13	3.36	12	0.37	361.00	6887.00	40750	20240227	-43.19	13180	20241115	75.64	26400	-12.31	20250219	16090	43.88	20250102	39500	-41.39	20240308	13180	75.64	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
140	20250305	141052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	200	2	0.88	657497125	28652	14.41	22800	23200	22650	29600	16000	22800	22947.69	0.00	3890	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2154	63.71	3.34	12	0.31	361.00	6887.00	40750	20240227	-43.56	13180	20241115	74.51	26400	-12.88	20250219	16090	42.95	20250102	39500	-41.77	20240308	13180	74.51	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
141	20250305	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23100	300	2	1.32	615235125	26815	13.49	22800	23200	22650	29600	16000	22800	22943.69	0.00	4269	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2164	63.99	3.35	12	0.29	361.00	6887.00	40750	20240227	-43.31	13180	20241115	75.27	26400	-12.50	20250219	16090	43.57	20250102	39500	-41.52	20240308	13180	75.27	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
142	20250305	121051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22900	100	2	0.44	545618575	23782	11.96	22800	23200	22650	29600	16000	22800	22942.50	0.00	2899	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2145	63.43	3.33	12	0.25	361.00	6887.00	40750	20240227	-43.80	13180	20241115	73.75	26400	-13.26	20250219	16090	42.32	20250102	39500	-42.03	20240308	13180	73.75	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
143	20250305	111045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	23000	200	2	0.88	495088175	21573	10.85	22800	23200	22650	29600	16000	22800	22949.44	0.00	2591	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2154	63.71	3.34	12	0.23	361.00	6887.00	40750	20240227	-43.56	13180	20241115	74.51	26400	-12.88	20250219	16090	42.95	20250102	39500	-41.77	20240308	13180	74.51	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
144	20250305	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22950	150	2	0.66	291895600	12773	6.42	22800	23150	22650	29600	16000	22800	22852.55	0.00	-661	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2150	63.57	3.33	12	0.14	361.00	6887.00	40750	20240227	-43.68	13180	20241115	74.13	26400	-13.07	20250219	16090	42.64	20250102	39500	-41.90	20240308	13180	74.13	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
145	20250305	091049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22850	50	2	0.22	128971450	5634	2.83	22800	23150	22700	29600	16000	22800	22891.63	0.00	-898	25133	23966	22833	21666	20533	23400	21100	47	6800	500	15960	50	1	9366542	2140	63.30	3.32	12	0.06	361.00	6887.00	40750	20240227	-43.93	13180	20241115	73.37	26400	-13.45	20250219	16090	42.01	20250102	39500	-42.15	20240308	13180	73.37	20241115	1.83	N	322310	500	46 억	0	N	N	0	N	N
146	20250304	161038	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22800	-1450	5	-5.98	4439691850	198758	192.05	24000	24000	21700	31500	17000	24250	22336.97	0.00	14297	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2136	63.16	3.31	12	2.12	361.00	6887.00	40750	20240227	-44.05	13180	20241115	72.99	26400	-13.64	20250219	16090	41.70	20250102	39500	-42.28	20240308	13180	72.99	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
147	20250304	151034	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22550	-1700	5	-7.01	4311555450	193123	186.60	24000	24000	21700	31500	17000	24250	22325.44	0.00	16374	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2112	62.47	3.27	12	2.06	361.00	6887.00	40750	20240227	-44.66	13180	20241115	71.09	26400	-14.58	20250219	16090	40.15	20250102	39500	-42.91	20240308	13180	71.09	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
148	20250304	141039	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22200	-2050	5	-8.45	3737035925	167329	161.68	24000	24000	21700	31500	17000	24250	22333.46	0.00	11843	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2079	61.50	3.22	12	1.79	361.00	6887.00	40750	20240227	-45.52	13180	20241115	68.44	26400	-15.91	20250219	16090	37.97	20250102	39500	-43.80	20240308	13180	68.44	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
149	20250304	131035	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22150	-2100	5	-8.66	2992977775	134077	129.55	24000	24000	21700	31500	17000	24250	22322.83	0.00	158	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2075	61.36	3.22	12	1.43	361.00	6887.00	40750	20240227	-45.64	13180	20241115	68.06	26400	-16.10	20250219	16090	37.66	20250102	39500	-43.92	20240308	13180	68.06	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
150	20250304	121033	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22000	-2250	5	-9.28	2416433300	107718	104.08	24000	24000	22000	31500	17000	24250	22432.96	0.00	-5620	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2061	60.94	3.19	12	1.15	361.00	6887.00	40750	20240227	-46.01	13180	20241115	66.92	26400	-16.67	20250219	16090	36.73	20250102	39500	-44.30	20240308	13180	66.92	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
151	20250304	111036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22050	-2200	5	-9.07	1812961450	80444	77.73	24000	24000	22000	31500	17000	24250	22536.94	0.00	-6626	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2065	61.08	3.20	12	0.86	361.00	6887.00	40750	20240227	-45.89	13180	20241115	67.30	26400	-16.48	20250219	16090	37.04	20250102	39500	-44.18	20240308	13180	67.30	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
152	20250304	101031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22500	-1750	5	-7.22	1098154525	48314	46.68	24000	24000	22350	31500	17000	24250	22729.53	0.00	-7644	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2107	62.33	3.27	12	0.52	361.00	6887.00	40750	20240227	-44.79	13180	20241115	70.71	26400	-14.77	20250219	16090	39.84	20250102	39500	-43.04	20240308	13180	70.71	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N
153	20250304	091028	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	22750	-1500	5	-6.19	189973550	8244	7.97	24000	24000	22700	31500	17000	24250	23043.86	0.00	-2826	26383	25316	23833	22766	21283	25850	23300	47	7250	500	16970	50	1	9366542	2131	63.02	3.30	12	0.09	361.00	6887.00	40750	20240227	-44.17	13180	20241115	72.61	26400	-13.83	20250219	16090	41.39	20250102	39500	-42.41	20240308	13180	72.61	20241115	1.82	N	322310	500	46 억	0	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History