KissMeData/381620/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9800	-310	5	-3.07	1421756110	142387	35.55	10150	10240	9800	13140	7080	10110	9985.42	0.42	0	-12940	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1286	19.88	2.25	12	1.09	493.00	4363.00	21407	20240930	-54.22	7169	20241230	36.70	16890	-41.98	20250214	7869	24.54	20250102	64200	-84.74	20240930	8560	14.49	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
3	20250328	151259	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9900	-210	5	-2.08	1331348030	133171	33.25	10150	10240	9810	13140	7080	10110	9997.28	0.42	0	-11930	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1299	20.08	2.27	12	1.02	493.00	4363.00	21407	20240930	-53.75	7169	20241230	38.09	16890	-41.39	20250214	7869	25.81	20250102	64200	-84.58	20240930	8560	15.65	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
4	20250328	141303	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9900	-210	5	-2.08	1118637780	111592	27.86	10150	10240	9890	13140	7080	10110	10024.35	0.42	0	-14072	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1299	20.08	2.27	12	0.85	493.00	4363.00	21407	20240930	-53.75	7169	20241230	38.09	16890	-41.39	20250214	7869	25.81	20250102	64200	-84.58	20240930	8560	15.65	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
5	20250328	131257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9970	-140	5	-1.38	925566030	92130	23.00	10150	10240	9940	13140	7080	10110	10046.30	0.42	0	-12731	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1308	20.22	2.29	12	0.70	493.00	4363.00	21407	20240930	-53.43	7169	20241230	39.07	16890	-40.97	20250214	7869	26.70	20250102	64200	-84.47	20240930	8560	16.47	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
6	20250328	121256	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9960	-150	5	-1.48	842903745	83833	20.93	10150	10240	9940	13140	7080	10110	10054.56	0.42	0	-11441	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1307	20.20	2.28	12	0.64	493.00	4363.00	21407	20240930	-53.47	7169	20241230	38.93	16890	-41.03	20250214	7869	26.57	20250102	64200	-84.49	20240930	8560	16.36	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
7	20250328	111253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10040	-70	5	-0.69	651536785	64659	16.14	10150	10240	9940	13140	7080	10110	10076.51	0.42	0	-9256	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1317	20.37	2.30	12	0.49	493.00	4363.00	21407	20240930	-53.10	7169	20241230	40.05	16890	-40.56	20250214	7869	27.59	20250102	64200	-84.36	20240930	8560	17.29	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
8	20250328	101302	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10160	50	2	0.49	463148630	45919	11.47	10150	10240	9940	13140	7080	10110	10086.21	0.42	0	-6928	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1333	20.61	2.33	12	0.35	493.00	4363.00	21407	20240930	-52.54	7169	20241230	41.72	16890	-39.85	20250214	7869	29.11	20250102	64200	-84.17	20240930	8560	18.69	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
9	20250328	091311	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10000	-110	5	-1.09	177102085	17682	4.41	10150	10150	9940	13140	7080	10110	10015.95	0.42	0	-8893	10650	10380	10240	9970	9830	10310	9900	13	3030	100	6260	10	1	13117920	1312	20.28	2.29	12	0.13	493.00	4363.00	21407	20240930	-53.29	7169	20241230	39.49	16890	-40.79	20250214	7869	27.08	20250102	64200	-84.42	20240930	8560	16.82	20250203	3.32	N	381620	100	13 억		55077	N	N	0	N	00	N
10	20250327	162612	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10110	-30	5	-0.30	4065723195	396371	33.31	10240	10510	10100	13180	7100	10140	10257.77	0.75	0	-44296	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1326	20.51	2.32	12	3.02	493.00	4363.00	21407	20240930	-52.77	7169	20241230	41.02	16890	-40.14	20250214	7869	28.48	20250102	64200	-84.25	20240930	8560	18.11	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
11	20250327	151257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10170	30	2	0.30	3941795250	384122	32.28	10240	10510	10100	13180	7100	10140	10261.85	0.75	0	-45409	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1334	20.63	2.33	12	2.93	493.00	4363.00	21407	20240930	-52.49	7169	20241230	41.86	16890	-39.79	20250214	7869	29.24	20250102	64200	-84.16	20240930	8560	18.81	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
12	20250327	141300	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10150	10	2	0.10	3650166965	355450	29.87	10240	10510	10100	13180	7100	10140	10269.17	0.75	0	-44220	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1331	20.59	2.33	12	2.71	493.00	4363.00	21407	20240930	-52.59	7169	20241230	41.58	16890	-39.91	20250214	7869	28.99	20250102	64200	-84.19	20240930	8560	18.57	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
13	20250327	131253	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10150	10	2	0.10	3470588215	337736	28.38	10240	10510	10100	13180	7100	10140	10276.07	0.75	0	-41719	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1331	20.59	2.33	12	2.57	493.00	4363.00	21407	20240930	-52.59	7169	20241230	41.58	16890	-39.91	20250214	7869	28.99	20250102	64200	-84.19	20240930	8560	18.57	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
14	20250327	121305	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	0	3	0.00	3232058145	314174	26.40	10240	10510	10110	13180	7100	10140	10287.51	0.75	0	-29733	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1330	20.57	2.32	12	2.39	493.00	4363.00	21407	20240930	-52.63	7169	20241230	41.44	16890	-39.96	20250214	7869	28.86	20250102	64200	-84.21	20240930	8560	18.46	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
15	20250327	111258	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10180	40	2	0.39	3053743685	296622	24.93	10240	10510	10110	13180	7100	10140	10295.11	0.75	0	-25008	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1335	20.65	2.33	12	2.26	493.00	4363.00	21407	20240930	-52.45	7169	20241230	42.00	16890	-39.73	20250214	7869	29.37	20250102	64200	-84.14	20240930	8560	18.93	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
16	20250327	101252	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10270	130	2	1.28	2687670535	260805	21.92	10240	10510	10110	13180	7100	10140	10305.33	0.75	0	-21224	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1347	20.83	2.35	12	1.99	493.00	4363.00	21407	20240930	-52.03	7169	20241230	43.26	16890	-39.19	20250214	7869	30.51	20250102	64200	-84.00	20240930	8560	19.98	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
17	20250327	091257	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10280	140	2	1.38	1543915285	150536	12.65	10240	10370	10110	13180	7100	10140	10256.18	0.75	0	-30580	11460	10800	10390	9730	9320	11130	10060	13	3040	100	6280	10	1	13117920	1349	20.85	2.36	12	1.15	493.00	4363.00	21407	20240930	-51.98	7169	20241230	43.40	16890	-39.14	20250214	7869	30.64	20250102	64200	-83.99	20240930	8560	20.09	20250203	3.31	N	381620	100	13 억		98686	N	N	0	N	00	N
18	20250326	161244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	60	2	0.60	12445524545	1177911	129.82	10110	11050	9980	13100	7060	10080	10566.05	0.47	0	37105	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1330	20.57	2.32	12	8.98	493.00	4363.00	21407	20240930	-52.63	7169	20241230	41.44	16890	-39.96	20250214	7869	28.86	20250102	64200	-84.21	20240930	8560	18.46	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
19	20250326	151244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10150	70	2	0.69	12339979175	1167504	128.68	10110	11050	9980	13100	7060	10080	10569.54	0.47	0	35264	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1331	20.59	2.33	12	8.90	493.00	4363.00	21407	20240930	-52.59	7169	20241230	41.58	16890	-39.91	20250214	7869	28.99	20250102	64200	-84.19	20240930	8560	18.57	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
20	20250326	141242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10180	100	2	0.99	11509056805	1085380	119.63	10110	11050	9980	13100	7060	10080	10603.71	0.47	0	43837	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1335	20.65	2.33	12	8.27	493.00	4363.00	21407	20240930	-52.45	7169	20241230	42.00	16890	-39.73	20250214	7869	29.37	20250102	64200	-84.14	20240930	8560	18.93	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
21	20250326	131247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10800	720	2	7.14	5544161620	521556	57.48	10110	10990	9980	13100	7060	10080	10630.04	0.47	0	107080	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1417	21.91	2.48	12	3.98	493.00	4363.00	21407	20240930	-49.55	7169	20241230	50.65	16890	-36.06	20250214	7869	37.25	20250102	64200	-83.18	20240930	8560	26.17	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
22	20250326	121251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10690	610	2	6.05	4470039250	422028	46.51	10110	10990	9980	13100	7060	10080	10591.81	0.47	0	74495	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1402	21.68	2.45	12	3.22	493.00	4363.00	21407	20240930	-50.06	7169	20241230	49.11	16890	-36.71	20250214	7869	35.85	20250102	64200	-83.35	20240930	8560	24.88	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
23	20250326	111247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10520	440	2	4.37	1719159035	166464	18.35	10110	10660	9980	13100	7060	10080	10327.51	0.47	0	45361	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1380	21.34	2.41	12	1.27	493.00	4363.00	21407	20240930	-50.86	7169	20241230	46.74	16890	-37.71	20250214	7869	33.69	20250102	64200	-83.61	20240930	8560	22.90	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
24	20250326	101247	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10410	330	2	3.27	914306120	89807	9.90	10110	10460	9980	13100	7060	10080	10180.79	0.47	0	9349	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1366	21.12	2.39	12	0.68	493.00	4363.00	21407	20240930	-51.37	7169	20241230	45.21	16890	-38.37	20250214	7869	32.29	20250102	64200	-83.79	20240930	8560	21.61	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
25	20250326	091249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10100	20	2	0.20	119829160	11858	1.31	10110	10170	10010	13100	7060	10080	10105.35	0.47	0	1123	11640	10860	10460	9680	9280	10660	9480	13	3020	100	6240	10	1	13117920	1325	20.49	2.31	12	0.09	493.00	4363.00	21407	20240930	-52.82	7169	20241230	40.88	16890	-40.20	20250214	7869	28.35	20250102	64200	-84.27	20240930	8560	17.99	20250203	3.35	N	381620	100	13 억		62179	N	N	0	N	00	N
26	20250325	161237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10080	-10	5	-0.10	9615895505	903259	878.31	10130	11240	10060	13110	7070	10090	10646.10	0.73	0	-37112	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1322	20.45	2.31	12	6.89	493.00	4363.00	21407	20240930	-52.91	7169	20241230	40.61	16890	-40.32	20250214	7869	28.10	20250102	64200	-84.30	20240930	8560	17.76	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
27	20250325	151240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10060	-30	5	-0.30	9539738555	895719	870.98	10130	11240	10060	13110	7070	10090	10650.37	0.73	0	-36830	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1320	20.41	2.31	12	6.83	493.00	4363.00	21407	20240930	-53.01	7169	20241230	40.33	16890	-40.44	20250214	7869	27.84	20250102	64200	-84.33	20240930	8560	17.52	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
28	20250325	141237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10100	10	2	0.10	9329685755	874926	850.76	10130	11240	10080	13110	7070	10090	10663.40	0.73	0	-35175	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1325	20.49	2.31	12	6.67	493.00	4363.00	21407	20240930	-52.82	7169	20241230	40.88	16890	-40.20	20250214	7869	28.35	20250102	64200	-84.27	20240930	8560	17.99	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
29	20250325	131329	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10110	20	2	0.20	9151382375	857296	833.62	10130	11240	10080	13110	7070	10090	10674.71	0.73	0	-32720	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1326	20.51	2.32	12	6.54	493.00	4363.00	21407	20240930	-52.77	7169	20241230	41.02	16890	-40.14	20250214	7869	28.48	20250102	64200	-84.25	20240930	8560	18.11	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
30	20250325	121238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	140	2	1.39	8700224635	812784	790.34	10130	11240	10130	13110	7070	10090	10704.23	0.73	0	-29339	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1342	20.75	2.34	12	6.20	493.00	4363.00	21407	20240930	-52.21	7169	20241230	42.70	16890	-39.43	20250214	7869	30.00	20250102	64200	-84.07	20240930	8560	19.51	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
31	20250325	111238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10430	340	2	3.37	7775894500	722691	702.73	10130	11240	10130	13110	7070	10090	10759.64	0.73	0	-23445	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1368	21.16	2.39	12	5.51	493.00	4363.00	21407	20240930	-51.28	7169	20241230	45.49	16890	-38.25	20250214	7869	32.55	20250102	64200	-83.75	20240930	8560	21.85	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
32	20250325	101249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10380	290	2	2.87	797788585	76950	74.82	10130	10500	10130	13110	7070	10090	10367.62	0.73	0	10566	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1362	21.05	2.38	12	0.59	493.00	4363.00	21407	20240930	-51.51	7169	20241230	44.79	16890	-38.54	20250214	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
33	20250325	091249	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10460	370	2	3.67	362986745	34937	33.97	10130	10500	10130	13110	7070	10090	10389.75	0.73	0	12247	10503	10296	10023	9816	9543	10400	9920	13	3020	100	6250	10	1	13117920	1372	21.22	2.40	12	0.27	493.00	4363.00	21407	20240930	-51.14	7169	20241230	45.91	16890	-38.07	20250214	7869	32.93	20250102	64200	-83.71	20240930	8560	22.20	20250203	3.38	N	381620	100	13 억		95174	N	N	0	N	00	N
34	20250324	161234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10090	170	2	1.71	1022517555	102520	78.30	9950	10230	9750	12890	6950	9920	9973.78	0.63	0	5575	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1324	20.47	2.31	12	0.78	493.00	4363.00	21407	20240930	-52.87	7169	20241230	40.74	16890	-40.26	20250214	7869	28.22	20250102	64200	-84.28	20240930	8560	17.87	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
35	20250324	151243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	220	2	2.22	945946195	94935	72.51	9950	10230	9750	12890	6950	9920	9964.15	0.63	0	4885	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1330	20.57	2.32	12	0.72	493.00	4363.00	21407	20240930	-52.63	7169	20241230	41.44	16890	-39.96	20250214	7869	28.86	20250102	64200	-84.21	20240930	8560	18.46	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
36	20250324	141245	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10120	200	2	2.02	853656740	85813	65.54	9950	10230	9750	12890	6950	9920	9947.87	0.63	0	1494	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1328	20.53	2.32	12	0.65	493.00	4363.00	21407	20240930	-52.73	7169	20241230	41.16	16890	-40.08	20250214	7869	28.61	20250102	64200	-84.24	20240930	8560	18.22	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
37	20250324	131245	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10100	180	2	1.81	770035250	77528	59.21	9950	10230	9750	12890	6950	9920	9932.35	0.63	0	899	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1325	20.49	2.31	12	0.59	493.00	4363.00	21407	20240930	-52.82	7169	20241230	40.88	16890	-40.20	20250214	7869	28.35	20250102	64200	-84.27	20240930	8560	17.99	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
38	20250324	121242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9940	20	2	0.20	438904265	44689	34.13	9950	10050	9750	12890	6950	9920	9821.30	0.63	0	-79	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1304	20.16	2.28	12	0.34	493.00	4363.00	21407	20240930	-53.57	7169	20241230	38.65	16890	-41.15	20250214	7869	26.32	20250102	64200	-84.52	20240930	8560	16.12	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
39	20250324	111242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9840	-80	5	-0.81	409230325	41687	31.84	9950	10050	9750	12890	6950	9920	9816.74	0.63	0	-4	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1291	19.96	2.26	12	0.32	493.00	4363.00	21407	20240930	-54.03	7169	20241230	37.26	16890	-41.74	20250214	7869	25.05	20250102	64200	-84.67	20240930	8560	14.95	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
40	20250324	101238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9790	-130	5	-1.31	356077435	36264	27.70	9950	10050	9750	12890	6950	9920	9819.03	0.63	0	-1045	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1284	19.86	2.24	12	0.28	493.00	4363.00	21407	20240930	-54.27	7169	20241230	36.56	16890	-42.04	20250214	7869	24.41	20250102	64200	-84.75	20240930	8560	14.37	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
41	20250324	091240	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9870	-50	5	-0.50	75688235	7650	5.84	9950	10050	9850	12890	6950	9920	9893.89	0.63	0	-2723	10640	10280	10060	9700	9480	10170	9590	13	2970	100	6150	10	1	13117920	1295	20.02	2.26	12	0.06	493.00	4363.00	21407	20240930	-53.89	7169	20241230	37.68	16890	-41.56	20250214	7869	25.43	20250102	64200	-84.63	20240930	8560	15.30	20250203	3.31	N	381620	100	13 억		82034	N	N	0	N	00	N
42	20250321	161255	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9920	-180	5	-1.78	1315990870	130323	113.17	10000	10420	9840	13130	7070	10100	10099.12	0.58	0	4421	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1301	20.12	2.27	12	0.99	493.00	4363.00	21407	20240930	-53.66	7169	20241230	38.37	16890	-41.27	20250214	7869	26.06	20250102	64200	-84.55	20240930	8560	15.89	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
43	20250321	151241	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9920	-180	5	-1.78	1265332830	125214	108.73	10000	10420	9840	13130	7070	10100	10105.36	0.58	0	5299	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1301	20.12	2.27	12	0.95	493.00	4363.00	21407	20240930	-53.66	7169	20241230	38.37	16890	-41.27	20250214	7869	26.06	20250102	64200	-84.55	20240930	8560	15.89	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
44	20250321	141242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10050	-50	5	-0.50	1014067780	100032	86.86	10000	10420	9840	13130	7070	10100	10137.43	0.58	0	7723	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1318	20.39	2.30	12	0.76	493.00	4363.00	21407	20240930	-53.05	7169	20241230	40.19	16890	-40.50	20250214	7869	27.72	20250102	64200	-84.35	20240930	8560	17.41	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
45	20250321	131243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10140	40	2	0.40	882404550	86994	75.54	10000	10420	9840	13130	7070	10100	10143.28	0.58	0	9355	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1330	20.57	2.32	12	0.66	493.00	4363.00	21407	20240930	-52.63	7169	20241230	41.44	16890	-39.96	20250214	7869	28.86	20250102	64200	-84.21	20240930	8560	18.46	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
46	20250321	121243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10300	200	2	1.98	819320360	80811	70.17	10000	10420	9840	13130	7070	10100	10138.72	0.58	0	8419	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1351	20.89	2.36	12	0.62	493.00	4363.00	21407	20240930	-51.88	7169	20241230	43.67	16890	-39.02	20250214	7869	30.89	20250102	64200	-83.96	20240930	8560	20.33	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
47	20250321	111243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	130	2	1.29	637241690	63128	54.82	10000	10310	9840	13130	7070	10100	10094.44	0.58	0	1605	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1342	20.75	2.34	12	0.48	493.00	4363.00	21407	20240930	-52.21	7169	20241230	42.70	16890	-39.43	20250214	7869	30.00	20250102	64200	-84.07	20240930	8560	19.51	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
48	20250321	101244	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10250	150	2	1.49	425770210	42499	36.90	10000	10300	9840	13130	7070	10100	10018.36	0.58	0	-3584	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1345	20.79	2.35	12	0.32	493.00	4363.00	21407	20240930	-52.12	7169	20241230	42.98	16890	-39.31	20250214	7869	30.26	20250102	64200	-84.03	20240930	8560	19.74	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
49	20250321	091251	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9960	-140	5	-1.39	103914750	10411	9.04	10000	10100	9910	13130	7070	10100	9981.25	0.58	0	1389	10653	10376	10223	9946	9793	10300	9870	13	3030	100	6260	10	1	13117920	1307	20.20	2.28	12	0.08	493.00	4363.00	21407	20240930	-53.47	7169	20241230	38.93	16890	-41.03	20250214	7869	26.57	20250102	64200	-84.49	20240930	8560	16.36	20250203	3.25	N	381620	100	13 억		75940	N	N	0	N	00	N
50	20250320	161854	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10100	-340	5	-3.26	1154793110	112707	94.33	10450	10500	10070	13570	7310	10440	10245.64	0.83	0	-33732	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1325	20.49	2.31	12	0.86	493.00	4363.00	21407	20240930	-52.82	7169	20241230	40.88	16890	-40.20	20250214	7869	28.35	20250102	64200	-84.27	20240930	8560	17.99	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
51	20250320	151239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10120	-320	5	-3.07	1090408980	106331	88.99	10450	10500	10110	13570	7310	10440	10254.51	0.83	0	-33237	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1328	20.53	2.32	12	0.81	493.00	4363.00	21407	20240930	-52.73	7169	20241230	41.16	16890	-40.08	20250214	7869	28.61	20250102	64200	-84.24	20240930	8560	18.22	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
52	20250320	141243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10160	-280	5	-2.68	964950980	93951	78.63	10450	10500	10150	13570	7310	10440	10270.43	0.83	0	-32140	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1333	20.61	2.33	12	0.72	493.00	4363.00	21407	20240930	-52.54	7169	20241230	41.72	16890	-39.85	20250214	7869	29.11	20250102	64200	-84.17	20240930	8560	18.69	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
53	20250320	131242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10170	-270	5	-2.59	876229565	85226	71.33	10450	10500	10160	13570	7310	10440	10280.87	0.83	0	-27915	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1334	20.63	2.33	12	0.65	493.00	4363.00	21407	20240930	-52.49	7169	20241230	41.86	16890	-39.79	20250214	7869	29.24	20250102	64200	-84.16	20240930	8560	18.81	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
54	20250320	121239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10260	-180	5	-1.72	619549050	60054	50.26	10450	10500	10220	13570	7310	10440	10316.12	0.83	0	-13221	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1346	20.81	2.35	12	0.46	493.00	4363.00	21407	20240930	-52.07	7169	20241230	43.12	16890	-39.25	20250214	7869	30.39	20250102	64200	-84.02	20240930	8560	19.86	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
55	20250320	111239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10280	-160	5	-1.53	541675120	52455	43.90	10450	10500	10220	13570	7310	10440	10326.04	0.83	0	-11123	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1349	20.85	2.36	12	0.40	493.00	4363.00	21407	20240930	-51.98	7169	20241230	43.40	16890	-39.14	20250214	7869	30.64	20250102	64200	-83.99	20240930	8560	20.09	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
56	20250320	101239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10290	-150	5	-1.44	434818610	42018	35.17	10450	10500	10240	13570	7310	10440	10347.95	0.83	0	-10474	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1350	20.87	2.36	12	0.32	493.00	4363.00	21407	20240930	-51.93	7169	20241230	43.53	16890	-39.08	20250214	7869	30.77	20250102	64200	-83.97	20240930	8560	20.21	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
57	20250320	091243	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10380	-60	5	-0.57	105959320	10168	8.51	10450	10500	10380	13570	7310	10440	10420.48	0.83	0	-760	10706	10572	10426	10292	10146	10500	10220	13	3130	100	6470	10	1	13117920	1362	21.05	2.38	12	0.08	493.00	4363.00	21407	20240930	-51.51	7169	20241230	44.79	16890	-38.54	20250214	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	3.12	N	381620	100	13 억		108672	N	N	0	N	00	N
58	20250319	161232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10440	-90	5	-0.85	1232001635	118711	35.04	10460	10560	10280	13680	7380	10530	10378.11	0.96	0	-21620	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1370	21.18	2.39	12	0.90	493.00	4363.00	21407	20240930	-51.23	7169	20241230	45.63	16890	-38.19	20250214	7869	32.67	20250102	64200	-83.74	20240930	8560	21.96	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
59	20250319	151236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10370	-160	5	-1.52	1131415655	109088	32.20	10460	10510	10280	13680	7380	10530	10371.54	0.96	0	-21186	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1360	21.03	2.38	12	0.83	493.00	4363.00	21407	20240930	-51.56	7169	20241230	44.65	16890	-38.60	20250214	7869	31.78	20250102	64200	-83.85	20240930	8560	21.14	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
60	20250319	141239	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10370	-160	5	-1.52	1043102335	100551	29.68	10460	10510	10280	13680	7380	10530	10373.81	0.96	0	-20547	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1360	21.03	2.38	12	0.77	493.00	4363.00	21407	20240930	-51.56	7169	20241230	44.65	16890	-38.60	20250214	7869	31.78	20250102	64200	-83.85	20240930	8560	21.14	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
61	20250319	131238	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10390	-140	5	-1.33	920717065	88738	26.19	10460	10510	10280	13680	7380	10530	10375.62	0.96	0	-15825	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1363	21.08	2.38	12	0.68	493.00	4363.00	21407	20240930	-51.46	7169	20241230	44.93	16890	-38.48	20250214	7869	32.04	20250102	64200	-83.82	20240930	8560	21.38	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
62	20250319	121236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10430	-100	5	-0.95	792124405	76420	22.56	10460	10480	10280	13680	7380	10530	10365.34	0.96	0	-15061	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1368	21.16	2.39	12	0.58	493.00	4363.00	21407	20240930	-51.28	7169	20241230	45.49	16890	-38.25	20250214	7869	32.55	20250102	64200	-83.75	20240930	8560	21.85	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
63	20250319	111236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10400	-130	5	-1.23	644375945	62243	18.37	10460	10480	10280	13680	7380	10530	10352.49	0.96	0	-25209	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1364	21.10	2.38	12	0.47	493.00	4363.00	21407	20240930	-51.42	7169	20241230	45.07	16890	-38.43	20250214	7869	32.16	20250102	64200	-83.80	20240930	8560	21.50	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
64	20250319	101236	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10300	-230	5	-2.18	540799905	52249	15.42	10460	10480	10280	13680	7380	10530	10350.32	0.96	0	-24226	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1351	20.89	2.36	12	0.40	493.00	4363.00	21407	20240930	-51.88	7169	20241230	43.67	16890	-39.02	20250214	7869	30.89	20250102	64200	-83.96	20240930	8560	20.33	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
65	20250319	091242	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10380	-150	5	-1.42	204399050	19642	5.80	10460	10480	10360	13680	7380	10530	10406.02	0.96	0	-8465	10990	10760	10440	10210	9890	10875	10325	13	3150	100	6520	10	1	13117920	1362	21.05	2.38	12	0.15	493.00	4363.00	21407	20240930	-51.51	7169	20241230	44.79	16890	-38.54	20250214	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	3.15	N	381620	100	13 억		125965	N	N	0	N	00	N
66	20250318	161230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10530	280	2	2.73	3515206440	337489	275.27	10420	10670	10120	13320	7180	10250	10415.70	1.32	0	-47635	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1381	21.36	2.41	12	2.57	493.00	4363.00	21407	20240930	-50.81	7169	20241230	46.88	16890	-37.66	20250214	7869	33.82	20250102	64200	-83.60	20240930	8560	23.01	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
67	20250318	151235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10460	210	2	2.05	3318395650	318813	260.03	10420	10670	10120	13320	7180	10250	10408.60	1.32	0	-45479	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1372	21.22	2.40	12	2.43	493.00	4363.00	21407	20240930	-51.14	7169	20241230	45.91	16890	-38.07	20250214	7869	32.93	20250102	64200	-83.71	20240930	8560	22.20	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
68	20250318	141232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10500	250	2	2.44	3106083600	298543	243.50	10420	10670	10120	13320	7180	10250	10404.14	1.32	0	-47626	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1377	21.30	2.41	12	2.28	493.00	4363.00	21407	20240930	-50.95	7169	20241230	46.46	16890	-37.83	20250214	7869	33.43	20250102	64200	-83.64	20240930	8560	22.66	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
69	20250318	131231	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10400	150	2	1.46	2917731645	280517	228.80	10420	10670	10120	13320	7180	10250	10401.26	1.32	0	-50917	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1364	21.10	2.38	12	2.14	493.00	4363.00	21407	20240930	-51.42	7169	20241230	45.07	16890	-38.43	20250214	7869	32.16	20250102	64200	-83.80	20240930	8560	21.50	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
70	20250318	121234	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10430	180	2	1.76	2650764245	254785	207.81	10420	10670	10120	13320	7180	10250	10403.93	1.32	0	-46059	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1368	21.16	2.39	12	1.94	493.00	4363.00	21407	20240930	-51.28	7169	20241230	45.49	16890	-38.25	20250214	7869	32.55	20250102	64200	-83.75	20240930	8560	21.85	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
71	20250318	111232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10500	250	2	2.44	2079764910	200077	163.19	10420	10670	10120	13320	7180	10250	10394.82	1.32	0	-42137	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1377	21.30	2.41	12	1.53	493.00	4363.00	21407	20240930	-50.95	7169	20241230	46.46	16890	-37.83	20250214	7869	33.43	20250102	64200	-83.64	20240930	8560	22.66	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
72	20250318	101235	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10170	-80	5	-0.78	587923330	57325	46.76	10420	10520	10140	13320	7180	10250	10255.97	1.32	0	-9641	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1334	20.63	2.33	12	0.44	493.00	4363.00	21407	20240930	-52.49	7169	20241230	41.86	16890	-39.79	20250214	7869	29.24	20250102	64200	-84.16	20240930	8560	18.81	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
73	20250318	091237	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10240	-10	5	-0.10	283750510	27452	22.39	10420	10520	10180	13320	7180	10250	10336.24	1.32	0	-6256	10616	10432	10236	10052	9856	10335	9955	13	3070	100	6350	10	1	13117920	1343	20.77	2.35	12	0.21	493.00	4363.00	21407	20240930	-52.17	7169	20241230	42.84	16890	-39.37	20250214	7869	30.13	20250102	64200	-84.05	20240930	8560	19.63	20250203	3.16	N	381620	100	13 억		173362	N	N	0	N	00	N
74	20250317	161229	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10250	20	2	0.20	1243577645	121210	120.91	10380	10420	10040	13290	7170	10230	10259.71	1.24	0	10518	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1345	20.79	2.35	12	0.92	493.00	4363.00	21407	20240930	-52.12	7169	20241230	42.98	16890	-39.31	20250214	7869	30.26	20250102	64200	-84.03	20240930	8560	19.74	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
75	20250317	151228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10290	60	2	0.59	1179556295	114970	114.69	10380	10420	10040	13290	7170	10230	10259.69	1.24	0	9331	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1350	20.87	2.36	12	0.88	493.00	4363.00	21407	20240930	-51.93	7169	20241230	43.53	16890	-39.08	20250214	7869	30.77	20250102	64200	-83.97	20240930	8560	20.21	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
76	20250317	141230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10340	110	2	1.08	1056808405	103055	102.80	10380	10420	10040	13290	7170	10230	10254.80	1.24	0	8952	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1356	20.97	2.37	12	0.79	493.00	4363.00	21407	20240930	-51.70	7169	20241230	44.23	16890	-38.78	20250214	7869	31.40	20250102	64200	-83.89	20240930	8560	20.79	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
77	20250317	131229	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10370	140	2	1.37	1017420725	99241	99.00	10380	10420	10040	13290	7170	10230	10252.02	1.24	0	9106	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1360	21.03	2.38	12	0.76	493.00	4363.00	21407	20240930	-51.56	7169	20241230	44.65	16890	-38.60	20250214	7869	31.78	20250102	64200	-83.85	20240930	8560	21.14	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
78	20250317	121228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10330	100	2	0.98	830425310	81160	80.96	10380	10380	10040	13290	7170	10230	10231.95	1.24	0	4551	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1355	20.95	2.37	12	0.62	493.00	4363.00	21407	20240930	-51.74	7169	20241230	44.09	16890	-38.84	20250214	7869	31.27	20250102	64200	-83.91	20240930	8560	20.68	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
79	20250317	111228	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10260	30	2	0.29	649983750	63604	63.45	10380	10380	10040	13290	7170	10230	10219.23	1.24	0	-3053	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1346	20.81	2.35	12	0.48	493.00	4363.00	21407	20240930	-52.07	7169	20241230	43.12	16890	-39.25	20250214	7869	30.39	20250102	64200	-84.02	20240930	8560	19.86	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
80	20250317	101227	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10290	60	2	0.59	428880630	42062	41.96	10380	10380	10040	13290	7170	10230	10196.39	1.24	0	-8758	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1350	20.87	2.36	12	0.32	493.00	4363.00	21407	20240930	-51.93	7169	20241230	43.53	16890	-39.08	20250214	7869	30.77	20250102	64200	-83.97	20240930	8560	20.21	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
81	20250317	091230	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10250	20	2	0.20	110760970	10833	10.81	10380	10380	10160	13290	7170	10230	10224.40	1.24	0	-5868	10603	10416	10273	10086	9943	10510	10180	13	3060	100	6340	10	1	13117920	1345	20.79	2.35	12	0.08	493.00	4363.00	21407	20240930	-52.12	7169	20241230	42.98	16890	-39.31	20250214	7869	30.26	20250102	64200	-84.03	20240930	8560	19.74	20250203	3.10	N	381620	100	13 억		163296	N	N	0	N	00	N
82	20250314	161223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10230	110	2	1.09	1020221670	98676	75.22	10130	10460	10130	13150	7090	10120	10339.20	1.10	0	18969	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1342	39.05	5.54	12	0.75	262.00	1845.00	21407	20240930	-52.21	7169	20241230	42.70	16890	-39.43	20250214	7869	30.00	20250102	64200	-84.07	20240930	8560	19.51	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
83	20250314	151232	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10240	120	2	1.19	963164060	93100	70.97	10130	10460	10130	13150	7090	10120	10345.48	1.10	0	17672	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1343	39.08	5.55	12	0.71	262.00	1845.00	21407	20240930	-52.17	7169	20241230	42.84	16890	-39.37	20250214	7869	30.13	20250102	64200	-84.05	20240930	8560	19.63	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
84	20250314	141225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10400	280	2	2.77	788990630	76142	58.04	10130	10460	10130	13150	7090	10120	10362.09	1.10	0	9421	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1364	39.69	5.64	12	0.58	262.00	1845.00	21407	20240930	-51.42	7169	20241230	45.07	16890	-38.43	20250214	7869	32.16	20250102	64200	-83.80	20240930	8560	21.50	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
85	20250314	131223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10410	290	2	2.87	617991060	59674	45.49	10130	10460	10130	13150	7090	10120	10356.12	1.10	0	10072	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1366	39.73	5.64	12	0.45	262.00	1845.00	21407	20240930	-51.37	7169	20241230	45.21	16890	-38.37	20250214	7869	32.29	20250102	64200	-83.79	20240930	8560	21.61	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
86	20250314	121225	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10370	250	2	2.47	537954350	51979	39.62	10130	10460	10130	13150	7090	10120	10349.46	1.10	0	8879	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1360	39.58	5.62	12	0.40	262.00	1845.00	21407	20240930	-51.56	7169	20241230	44.65	16890	-38.60	20250214	7869	31.78	20250102	64200	-83.85	20240930	8560	21.14	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
87	20250314	111226	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10340	220	2	2.17	447418010	43261	32.98	10130	10460	10130	13150	7090	10120	10342.29	1.10	0	7232	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1356	39.47	5.60	12	0.33	262.00	1845.00	21407	20240930	-51.70	7169	20241230	44.23	16890	-38.78	20250214	7869	31.40	20250102	64200	-83.89	20240930	8560	20.79	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
88	20250314	101223	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10350	230	2	2.27	345578570	33370	25.44	10130	10460	10130	13150	7090	10120	10355.97	1.10	0	5010	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1358	39.50	5.61	12	0.25	262.00	1845.00	21407	20240930	-51.65	7169	20241230	44.37	16890	-38.72	20250214	7869	31.53	20250102	64200	-83.88	20240930	8560	20.91	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
89	20250314	091229	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10390	270	2	2.67	104982560	10169	7.75	10130	10410	10130	13150	7090	10120	10323.78	1.10	0	4140	10886	10502	10306	9922	9726	10405	9825	13	3030	100	6270	10	1	13117920	1363	39.66	5.63	12	0.08	262.00	1845.00	21407	20240930	-51.46	7169	20241230	44.93	16890	-38.48	20250214	7869	32.04	20250102	64200	-83.82	20240930	8560	21.38	20250203	3.10	N	381620	100	13 억		143935	N	N	0	N	00	N
90	20250313	161216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10120	-360	5	-3.44	1343675010	129460	73.32	10530	10690	10110	13620	7340	10480	10379.87	1.28	0	-25176	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1328	38.63	5.49	12	0.99	262.00	1845.00	21407	20240930	-52.73	7169	20241230	41.16	16890	-40.08	20250214	7869	28.61	20250102	64200	-84.24	20240930	8560	18.22	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
91	20250313	151217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10120	-360	5	-3.44	1271612820	122339	69.29	10530	10690	10110	13620	7340	10480	10394.17	1.28	0	-25476	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1328	38.63	5.49	12	0.93	262.00	1845.00	21407	20240930	-52.73	7169	20241230	41.16	16890	-40.08	20250214	7869	28.61	20250102	64200	-84.24	20240930	8560	18.22	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
92	20250313	141218	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10180	-300	5	-2.86	1129860040	108360	61.37	10530	10690	10170	13620	7340	10480	10426.91	1.28	0	-23743	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1335	38.85	5.52	12	0.83	262.00	1845.00	21407	20240930	-52.45	7169	20241230	42.00	16890	-39.73	20250214	7869	29.37	20250102	64200	-84.14	20240930	8560	18.93	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
93	20250313	131217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10280	-200	5	-1.91	1032438690	98823	55.97	10530	10690	10210	13620	7340	10480	10447.35	1.28	0	-19604	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1349	39.24	5.57	12	0.75	262.00	1845.00	21407	20240930	-51.98	7169	20241230	43.40	16890	-39.14	20250214	7869	30.64	20250102	64200	-83.99	20240930	8560	20.09	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
94	20250313	121217	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10300	-180	5	-1.72	976453410	93372	52.88	10530	10690	10210	13620	7340	10480	10457.67	1.28	0	-17809	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1351	39.31	5.58	12	0.71	262.00	1845.00	21407	20240930	-51.88	7169	20241230	43.67	16890	-39.02	20250214	7869	30.89	20250102	64200	-83.96	20240930	8560	20.33	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
95	20250313	111219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10380	-100	5	-0.95	801316580	76431	43.29	10530	10690	10210	13620	7340	10480	10484.18	1.28	0	-11041	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1362	39.62	5.63	12	0.58	262.00	1845.00	21407	20240930	-51.51	7169	20241230	44.79	16890	-38.54	20250214	7869	31.91	20250102	64200	-83.83	20240930	8560	21.26	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
96	20250313	101216	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10490	10	2	0.10	649012460	61810	35.01	10530	10690	10210	13620	7340	10480	10500.12	1.28	0	-4441	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1376	40.04	5.69	12	0.47	262.00	1845.00	21407	20240930	-51.00	7169	20241230	46.32	16890	-37.89	20250214	7869	33.31	20250102	64200	-83.66	20240930	8560	22.55	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
97	20250313	091219	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10550	70	2	0.67	323612310	30660	17.37	10530	10690	10500	13620	7340	10480	10554.87	1.28	0	2006	10826	10652	10326	10152	9826	10740	10240	13	3140	100	6490	10	1	13117920	1384	40.27	5.72	12	0.23	262.00	1845.00	21407	20240930	-50.72	7169	20241230	47.16	16890	-37.54	20250214	7869	34.07	20250102	64200	-83.57	20240930	8560	23.25	20250203	3.15	N	381620	100	13 억		167879	N	N	0	N	00	N
98	20250312	161210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10480	460	2	4.59	1821460605	175962	110.18	10020	10500	10000	13020	7020	10020	10350.98	0.98	0	40759	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1375	40.00	5.68	12	1.34	262.00	1845.00	21407	20240930	-51.04	7169	20241230	46.18	16890	-37.95	20250214	7869	33.18	20250102	64200	-83.68	20240930	8560	22.43	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
99	20250312	151211	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10480	460	2	4.59	1755162760	169637	106.22	10020	10500	10000	13020	7020	10020	10346.58	0.98	0	39668	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1375	40.00	5.68	12	1.29	262.00	1845.00	21407	20240930	-51.04	7169	20241230	46.18	16890	-37.95	20250214	7869	33.18	20250102	64200	-83.68	20240930	8560	22.43	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
100	20250312	141208	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10420	400	2	3.99	1513955455	146546	91.76	10020	10500	10000	13020	7020	10020	10330.92	0.98	0	32765	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1367	39.77	5.65	12	1.12	262.00	1845.00	21407	20240930	-51.32	7169	20241230	45.35	16890	-38.31	20250214	7869	32.42	20250102	64200	-83.77	20240930	8560	21.73	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
101	20250312	131210	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10390	370	2	3.69	1363944700	132158	82.75	10020	10500	10000	13020	7020	10020	10320.56	0.98	0	26515	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1363	39.66	5.63	12	1.01	262.00	1845.00	21407	20240930	-51.46	7169	20241230	44.93	16890	-38.48	20250214	7869	32.04	20250102	64200	-83.82	20240930	8560	21.38	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
102	20250312	121214	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10440	420	2	4.19	1256250510	121823	76.28	10020	10500	10000	13020	7020	10020	10312.10	0.98	0	25249	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1370	39.85	5.66	12	0.93	262.00	1845.00	21407	20240930	-51.23	7169	20241230	45.63	16890	-38.19	20250214	7869	32.67	20250102	64200	-83.74	20240930	8560	21.96	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
103	20250312	111204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10410	390	2	3.89	1045967415	101694	63.68	10020	10430	10000	13020	7020	10020	10285.44	0.98	0	17296	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1366	39.73	5.64	12	0.78	262.00	1845.00	21407	20240930	-51.37	7169	20241230	45.21	16890	-38.37	20250214	7869	32.29	20250102	64200	-83.79	20240930	8560	21.61	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
104	20250312	101207	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10410	390	2	3.89	810289840	79049	49.50	10020	10410	10000	13020	7020	10020	10250.48	0.98	0	16752	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1366	39.73	5.64	12	0.60	262.00	1845.00	21407	20240930	-51.37	7169	20241230	45.21	16890	-38.37	20250214	7869	32.29	20250102	64200	-83.79	20240930	8560	21.61	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
105	20250312	091215	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10110	90	2	0.90	132438150	13168	8.25	10020	10110	10000	13020	7020	10020	10057.58	0.98	0	-775	10386	10202	9856	9672	9326	10295	9765	13	3000	100	6210	10	1	13117920	1326	38.59	5.48	12	0.10	262.00	1845.00	21407	20240930	-52.77	7169	20241230	41.02	16890	-40.14	20250214	7869	28.48	20250102	64200	-84.25	20240930	8560	18.11	20250203	3.16	N	381620	100	13 억		128105	N	N	0	N	00	N
106	20250311	161201	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10020	20	2	0.20	1539658090	158394	155.90	9720	10040	9510	13000	7000	10000	9718.68	0.75	0	14316	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1314	38.24	5.43	12	1.21	262.00	1845.00	21407	20240930	-53.19	7169	20241230	39.77	16890	-40.67	20250214	7869	27.34	20250102	64200	-84.39	20240930	8560	17.06	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
107	20250311	151203	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10000	0	3	0.00	1498725470	154302	151.87	9720	10040	9510	13000	7000	10000	9712.94	0.75	0	14979	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1312	38.17	5.42	12	1.18	262.00	1845.00	21407	20240930	-53.29	7169	20241230	39.49	16890	-40.79	20250214	7869	27.08	20250102	64200	-84.42	20240930	8560	16.82	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
108	20250311	141207	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9820	-180	5	-1.80	1308195050	135114	132.98	9720	9930	9510	13000	7000	10000	9682.16	0.75	0	15708	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1288	37.48	5.32	12	1.03	262.00	1845.00	21407	20240930	-54.13	7169	20241230	36.98	16890	-41.86	20250214	7869	24.79	20250102	64200	-84.70	20240930	8560	14.72	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
109	20250311	131204	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9850	-150	5	-1.50	1159404775	120047	118.15	9720	9850	9510	13000	7000	10000	9657.92	0.75	0	12641	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1292	37.60	5.34	12	0.92	262.00	1845.00	21407	20240930	-53.99	7169	20241230	37.40	16890	-41.68	20250214	7869	25.17	20250102	64200	-84.66	20240930	8560	15.07	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
110	20250311	121202	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9800	-200	5	-2.00	1012503965	105017	103.36	9720	9850	9510	13000	7000	10000	9641.33	0.75	0	8782	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1286	37.40	5.31	12	0.80	262.00	1845.00	21407	20240930	-54.22	7169	20241230	36.70	16890	-41.98	20250214	7869	24.54	20250102	64200	-84.74	20240930	8560	14.49	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
111	20250311	111202	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9610	-390	5	-3.90	876111760	90978	89.54	9720	9850	9510	13000	7000	10000	9629.93	0.75	0	3048	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1261	36.68	5.21	12	0.69	262.00	1845.00	21407	20240930	-55.11	7169	20241230	34.05	16890	-43.10	20250214	7869	22.12	20250102	64200	-85.03	20240930	8560	12.27	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
112	20250311	101203	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9550	-450	5	-4.50	671590650	69558	68.46	9720	9850	9540	13000	7000	10000	9655.12	0.75	0	983	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1253	36.45	5.18	12	0.53	262.00	1845.00	21407	20240930	-55.39	7169	20241230	33.21	16890	-43.46	20250214	7869	21.36	20250102	64200	-85.12	20240930	8560	11.57	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
113	20250311	091205	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	9640	-360	5	-3.60	256216285	26476	26.06	9720	9850	9610	13000	7000	10000	9677.30	0.75	0	123	10466	10232	10106	9872	9746	10170	9810	13	3000	100	6200	10	1	13117920	1265	36.79	5.22	12	0.20	262.00	1845.00	21407	20240930	-54.97	7169	20241230	34.47	16890	-42.92	20250214	7869	22.51	20250102	64200	-84.98	20240930	8560	12.62	20250203	3.20	N	381620	100	13 억		98972	N	N	0	N	00	N
114	20250310	161153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10000	-10	5	-0.10	1015594060	100668	93.33	10020	10340	9980	13010	7010	10010	10088.64	0.78	0	-2750	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1312	38.17	5.42	12	0.77	262.00	1845.00	21407	20240930	-53.29	7169	20241230	39.49	16890	-40.79	20250214	7869	27.08	20250102	64200	-84.42	20240930	8560	16.82	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
115	20250310	151201	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10010	0	3	0.00	991526090	98262	91.10	10020	10340	9980	13010	7010	10010	10090.64	0.78	0	-3085	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1313	38.21	5.43	12	0.75	262.00	1845.00	21407	20240930	-53.24	7169	20241230	39.63	16890	-40.73	20250214	7869	27.21	20250102	64200	-84.41	20240930	8560	16.94	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
116	20250310	141159	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10060	50	2	0.50	758726720	74998	69.53	10020	10340	10010	13010	7010	10010	10116.63	0.78	0	-4619	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1320	38.40	5.45	12	0.57	262.00	1845.00	21407	20240930	-53.01	7169	20241230	40.33	16890	-40.44	20250214	7869	27.84	20250102	64200	-84.33	20240930	8560	17.52	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
117	20250310	131158	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10090	80	2	0.80	704153680	69581	64.51	10020	10340	10010	13010	7010	10010	10119.91	0.78	0	-5188	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1324	38.51	5.47	12	0.53	262.00	1845.00	21407	20240930	-52.87	7169	20241230	40.74	16890	-40.26	20250214	7869	28.22	20250102	64200	-84.28	20240930	8560	17.87	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
118	20250310	121155	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10170	160	2	1.60	637376150	62998	58.41	10020	10340	10010	13010	7010	10010	10117.40	0.78	0	-5735	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1334	38.82	5.51	12	0.48	262.00	1845.00	21407	20240930	-52.49	7169	20241230	41.86	16890	-39.79	20250214	7869	29.24	20250102	64200	-84.16	20240930	8560	18.81	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
119	20250310	111154	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10110	100	2	1.00	528156750	52228	48.42	10020	10340	10010	13010	7010	10010	10112.52	0.78	0	-8058	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1326	38.59	5.48	12	0.40	262.00	1845.00	21407	20240930	-52.77	7169	20241230	41.02	16890	-40.14	20250214	7869	28.48	20250102	64200	-84.25	20240930	8560	18.11	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
120	20250310	101154	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10080	70	2	0.70	408413410	40328	37.39	10020	10340	10010	13010	7010	10010	10127.29	0.78	0	-9994	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1322	38.47	5.46	12	0.31	262.00	1845.00	21407	20240930	-52.91	7169	20241230	40.61	16890	-40.32	20250214	7869	28.10	20250102	64200	-84.30	20240930	8560	17.76	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
121	20250310	091156	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10190	180	2	1.80	221092320	21748	20.16	10020	10340	10010	13010	7010	10010	10166.10	0.78	0	-6252	10423	10216	10113	9906	9803	10165	9855	13	3000	100	6200	10	1	13117920	1337	38.89	5.52	12	0.17	262.00	1845.00	21407	20240930	-52.40	7169	20241230	42.14	16890	-39.67	20250214	7869	29.50	20250102	64200	-84.13	20240930	8560	19.04	20250203	2.94	N	381620	100	13 억		101770	N	N	0	N	00	N
122	20250307	161153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10010	-100	5	-0.99	1077348850	106511	43.10	10090	10320	10010	13140	7080	10110	10115.11	0.62	0	20383	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1313	38.21	5.43	12	0.81	262.00	1845.00	21407	20240930	-53.24	7169	20241230	39.63	16890	-40.73	20250214	7869	27.21	20250102	64200	-84.41	20240930	8560	16.94	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
123	20250307	151157	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10060	-50	5	-0.49	1035316060	102317	41.40	10090	10320	10010	13140	7080	10110	10118.71	0.62	0	19705	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1320	38.40	5.45	12	0.78	262.00	1845.00	21407	20240930	-53.01	7169	20241230	40.33	16890	-40.44	20250214	7869	27.84	20250102	64200	-84.33	20240930	8560	17.52	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
124	20250307	141154	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10080	-30	5	-0.30	800622485	78944	31.94	10090	10320	10010	13140	7080	10110	10141.65	0.62	0	12672	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1322	38.47	5.46	12	0.60	262.00	1845.00	21407	20240930	-52.91	7169	20241230	40.61	16890	-40.32	20250214	7869	28.10	20250102	64200	-84.30	20240930	8560	17.76	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
125	20250307	131156	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10170	60	2	0.59	728643535	71832	29.07	10090	10320	10010	13140	7080	10110	10143.72	0.62	0	10585	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1334	38.82	5.51	12	0.55	262.00	1845.00	21407	20240930	-52.49	7169	20241230	41.86	16890	-39.79	20250214	7869	29.24	20250102	64200	-84.16	20240930	8560	18.81	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
126	20250307	121155	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10080	-30	5	-0.30	629356975	62036	25.10	10090	10320	10010	13140	7080	10110	10145.03	0.62	0	8514	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1322	38.47	5.46	12	0.47	262.00	1845.00	21407	20240930	-52.91	7169	20241230	40.61	16890	-40.32	20250214	7869	28.10	20250102	64200	-84.30	20240930	8560	17.76	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
127	20250307	111153	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10180	70	2	0.69	464836540	45738	18.51	10090	10320	10010	13140	7080	10110	10163.03	0.62	0	8306	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1335	38.85	5.52	12	0.35	262.00	1845.00	21407	20240930	-52.45	7169	20241230	42.00	16890	-39.73	20250214	7869	29.37	20250102	64200	-84.14	20240930	8560	18.93	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
128	20250307	101150	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10250	140	2	1.38	314930670	31115	12.59	10090	10260	10010	13140	7080	10110	10121.51	0.62	0	3767	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1345	39.12	5.56	12	0.24	262.00	1845.00	21407	20240930	-52.12	7169	20241230	42.98	16890	-39.31	20250214	7869	30.26	20250102	64200	-84.03	20240930	8560	19.74	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
129	20250307	091157	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10160	50	2	0.49	97120205	9631	3.90	10090	10160	10010	13140	7080	10110	10084.12	0.62	0	2398	10923	10516	10293	9886	9663	10405	9775	13	3030	100	6260	10	1	13117920	1333	38.78	5.51	12	0.07	262.00	1845.00	21407	20240930	-52.54	7169	20241230	41.72	16890	-39.85	20250214	7869	29.11	20250102	64200	-84.17	20240930	8560	18.69	20250203	2.84	N	381620	100	13 억		81383	N	N	0	N	00	N
130	20250306	161146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10110	-560	5	-5.25	2553603870	245760	98.49	10670	10700	10070	13870	7470	10670	10390.79	0.84	0	-29111	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1326	38.59	5.48	12	1.87	262.00	1845.00	21407	20240930	-52.77	7169	20241230	41.02	16890	-40.14	20250214	7869	28.48	20250102	64200	-84.25	20240930	8560	18.11	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
131	20250306	151146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10150	-520	5	-4.87	2484242135	238912	95.74	10670	10700	10070	13870	7470	10670	10398.15	0.84	0	-30796	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1331	38.74	5.50	12	1.82	262.00	1845.00	21407	20240930	-52.59	7169	20241230	41.58	16890	-39.91	20250214	7869	28.99	20250102	64200	-84.19	20240930	8560	18.57	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
132	20250306	141146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10250	-420	5	-3.94	1952235615	186644	74.80	10670	10700	10240	13870	7470	10670	10459.68	0.84	0	-29975	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1345	39.12	5.56	12	1.42	262.00	1845.00	21407	20240930	-52.12	7169	20241230	42.98	16890	-39.31	20250214	7869	30.26	20250102	64200	-84.03	20240930	8560	19.74	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
133	20250306	131146	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10330	-340	5	-3.19	1571602405	149611	59.96	10670	10700	10320	13870	7470	10670	10504.59	0.84	0	-19557	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1355	39.43	5.60	12	1.14	262.00	1845.00	21407	20240930	-51.74	7169	20241230	44.09	16890	-38.84	20250214	7869	31.27	20250102	64200	-83.91	20240930	8560	20.68	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
134	20250306	121145	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10460	-210	5	-1.97	1203401675	114154	45.75	10670	10700	10410	13870	7470	10670	10541.91	0.84	0	-4382	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1372	39.92	5.67	12	0.87	262.00	1845.00	21407	20240930	-51.14	7169	20241230	45.91	16890	-38.07	20250214	7869	32.93	20250102	64200	-83.71	20240930	8560	22.20	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
135	20250306	111142	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10650	-20	5	-0.19	1024407425	97126	38.92	10670	10700	10410	13870	7470	10670	10547.20	0.84	0	-2386	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1397	40.65	5.77	12	0.74	262.00	1845.00	21407	20240930	-50.25	7169	20241230	48.56	16890	-36.94	20250214	7869	35.34	20250102	64200	-83.41	20240930	8560	24.42	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
136	20250306	101144	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10500	-170	5	-1.59	779695595	73955	29.64	10670	10700	10410	13870	7470	10670	10542.84	0.84	0	-8875	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1377	40.08	5.69	12	0.56	262.00	1845.00	21407	20240930	-50.95	7169	20241230	46.46	16890	-37.83	20250214	7869	33.43	20250102	64200	-83.64	20240930	8560	22.66	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
137	20250306	091149	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10610	-60	5	-0.56	204277295	19270	7.72	10670	10700	10530	13870	7470	10670	10600.79	0.84	0	396	11196	10932	10696	10432	10196	10815	10315	13	3200	100	6610	10	1	13117920	1392	40.50	5.75	12	0.15	262.00	1845.00	21407	20240930	-50.44	7169	20241230	48.00	16890	-37.18	20250214	7869	34.83	20250102	64200	-83.47	20240930	8560	23.95	20250203	2.93	N	381620	100	13 억		110497	N	N	0	N	00	N
138	20250305	161130	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10670	-80	5	-0.74	2651359265	246960	63.43	10780	10960	10460	13970	7530	10750	10736.03	1.02	0	-23764	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1400	40.73	5.78	12	1.88	262.00	1845.00	21407	20240930	-50.16	7169	20241230	48.84	16890	-36.83	20250214	7869	35.60	20250102	64200	-83.38	20240930	8560	24.65	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
139	20250305	151136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10650	-100	5	-0.93	2599547965	242102	62.18	10780	10960	10460	13970	7530	10750	10737.41	1.02	0	-24661	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1397	40.65	5.77	12	1.85	262.00	1845.00	21407	20240930	-50.25	7169	20241230	48.56	16890	-36.94	20250214	7869	35.34	20250102	64200	-83.41	20240930	8560	24.42	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
140	20250305	141136	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10660	-90	5	-0.84	2432823130	226448	58.16	10780	10960	10460	13970	7530	10750	10743.41	1.02	0	-26912	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1398	40.69	5.78	12	1.73	262.00	1845.00	21407	20240930	-50.20	7169	20241230	48.70	16890	-36.89	20250214	7869	35.47	20250102	64200	-83.40	20240930	8560	24.53	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
141	20250305	131132	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10630	-120	5	-1.12	2274977780	211676	54.36	10780	10960	10460	13970	7530	10750	10747.45	1.02	0	-27861	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1394	40.57	5.76	12	1.61	262.00	1845.00	21407	20240930	-50.34	7169	20241230	48.28	16890	-37.06	20250214	7869	35.09	20250102	64200	-83.44	20240930	8560	24.18	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
142	20250305	121134	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10470	-280	5	-2.60	2068010430	192112	49.34	10780	10960	10470	13970	7530	10750	10764.61	1.02	0	-19761	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1373	39.96	5.67	12	1.46	262.00	1845.00	21407	20240930	-51.09	7169	20241230	46.05	16890	-38.01	20250214	7869	33.05	20250102	64200	-83.69	20240930	8560	22.31	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
143	20250305	111128	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10830	80	2	0.74	1217458520	112370	28.86	10780	10960	10630	13970	7530	10750	10834.38	1.02	0	8369	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1421	41.34	5.87	12	0.86	262.00	1845.00	21407	20240930	-49.41	7169	20241230	51.07	16890	-35.88	20250214	7869	37.63	20250102	64200	-83.13	20240930	8560	26.52	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
144	20250305	101132	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10880	130	2	1.21	806134165	74617	19.16	10780	10950	10630	13970	7530	10750	10803.63	1.02	0	-128	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1427	41.53	5.90	12	0.57	262.00	1845.00	21407	20240930	-49.18	7169	20241230	51.76	16890	-35.58	20250214	7869	38.26	20250102	64200	-83.05	20240930	8560	27.10	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
145	20250305	091132	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10840	90	2	0.84	150226240	13856	3.56	10780	10950	10780	13970	7530	10750	10842.01	1.02	0	-3465	11723	11236	10663	10176	9603	11480	10420	13	3220	100	6660	10	1	13117920	1422	41.37	5.88	12	0.11	262.00	1845.00	21407	20240930	-49.36	7169	20241230	51.21	16890	-35.82	20250214	7869	37.76	20250102	64200	-83.12	20240930	8560	26.64	20250203	2.90	N	381620	100	13 억		133155	N	N	0	N	00	N
146	20250304	161120	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10750	330	2	3.17	4054869445	377529	103.79	10320	11150	10090	13540	7300	10420	10740.57	0.48	0	71738	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1410	41.03	5.83	12	2.88	262.00	1845.00	21407	20240930	-49.78	7169	20241230	49.95	16890	-36.35	20250214	7869	36.61	20250102	64200	-83.26	20240930	8560	25.58	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
147	20250304	151116	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10760	340	2	3.26	3947676845	367559	101.05	10320	11150	10090	13540	7300	10420	10740.25	0.48	0	71020	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1411	41.07	5.83	12	2.80	262.00	1845.00	21407	20240930	-49.74	7169	20241230	50.09	16890	-36.29	20250214	7869	36.74	20250102	64200	-83.24	20240930	8560	25.70	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
148	20250304	141121	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10790	370	2	3.55	3650285020	339912	93.45	10320	11150	10090	13540	7300	10420	10738.91	0.48	0	63141	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1415	41.18	5.85	12	2.59	262.00	1845.00	21407	20240930	-49.60	7169	20241230	50.51	16890	-36.12	20250214	7869	37.12	20250102	64200	-83.19	20240930	8560	26.05	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
149	20250304	131118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10820	400	2	3.84	2357510700	221284	60.84	10320	10910	10090	13540	7300	10420	10653.78	0.48	0	45094	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1419	41.30	5.86	12	1.69	262.00	1845.00	21407	20240930	-49.46	7169	20241230	50.93	16890	-35.94	20250214	7869	37.50	20250102	64200	-83.15	20240930	8560	26.40	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
150	20250304	121115	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10780	360	2	3.45	2058660315	193561	53.21	10320	10910	10090	13540	7300	10420	10635.72	0.48	0	40339	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1414	41.15	5.84	12	1.48	262.00	1845.00	21407	20240930	-49.64	7169	20241230	50.37	16890	-36.18	20250214	7869	36.99	20250102	64200	-83.21	20240930	8560	25.93	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
151	20250304	111118	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10870	450	2	4.32	1850612165	174322	47.93	10320	10910	10090	13540	7300	10420	10616.06	0.48	0	38829	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1426	41.49	5.89	12	1.33	262.00	1845.00	21407	20240930	-49.22	7169	20241230	51.63	16890	-35.64	20250214	7869	38.14	20250102	64200	-83.07	20240930	8560	26.99	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
152	20250304	101113	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10630	210	2	2.02	1125283980	106878	29.38	10320	10900	10090	13540	7300	10420	10528.68	0.48	0	14656	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1394	40.57	5.76	12	0.81	262.00	1845.00	21407	20240930	-50.34	7169	20241230	48.28	16890	-37.06	20250214	7869	35.09	20250102	64200	-83.44	20240930	8560	24.18	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N
153	20250304	091110	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	10350	-70	5	-0.67	237981215	23230	6.39	10320	10370	10090	13540	7300	10420	10244.56	0.48	0	2606	11073	10746	10493	10166	9913	10620	10040	13	3120	100	6460	10	1	13117920	1358	39.50	5.61	12	0.18	262.00	1845.00	21407	20240930	-51.65	7169	20241230	44.37	16890	-38.72	20250214	7869	31.53	20250102	64200	-83.88	20240930	8560	20.91	20250203	3.04	N	381620	100	13 억		62527	N	N	0	N	00	N