KissMeData/432470/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	investmentCareful	shortOverheated
2	20250328	161325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-600	5	-5.08	726703060	64053	138.49	11690	11920	11170	15350	8270	11810	11345.61	0.49	-8029	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	972	49.38	1.79	12	0.74	227.00	6265.00	28800	20240717	-61.08	9980	20241209	12.32	17070	-34.33	20250225	10490	6.86	20250212	43550	-74.26	20240617	9980	12.32	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
3	20250328	151329	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-600	5	-5.08	685842320	60405	130.60	11690	11920	11170	15350	8270	11810	11354.07	0.49	-8029	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	972	49.38	1.79	12	0.70	227.00	6265.00	28800	20240717	-61.08	9980	20241209	12.32	17070	-34.33	20250225	10490	6.86	20250212	43550	-74.26	20240617	9980	12.32	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
4	20250328	141333	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11200	-610	5	-5.17	611306820	53746	116.20	11690	11920	11170	15350	8270	11810	11374.00	0.49	-7960	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	972	49.34	1.79	12	0.62	227.00	6265.00	28800	20240717	-61.11	9980	20241209	12.22	17070	-34.39	20250225	10490	6.77	20250212	43550	-74.28	20240617	9980	12.22	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
5	20250328	131326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11210	-600	5	-5.08	554413270	48666	105.22	11690	11920	11200	15350	8270	11810	11392.21	0.49	-6803	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	972	49.38	1.79	12	0.56	227.00	6265.00	28800	20240717	-61.08	9980	20241209	12.32	17070	-34.33	20250225	10490	6.86	20250212	43550	-74.26	20240617	9980	12.32	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
6	20250328	121324	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11280	-530	5	-4.49	442479925	38693	83.66	11690	11920	11280	15350	8270	11810	11435.66	0.49	-6033	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	978	49.69	1.80	12	0.45	227.00	6265.00	28800	20240717	-60.83	9980	20241209	13.03	17070	-33.92	20250225	10490	7.53	20250212	43550	-74.10	20240617	9980	13.03	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
7	20250328	111323	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11350	-460	5	-3.90	369129975	32205	69.63	11690	11920	11280	15350	8270	11810	11461.88	0.49	-5183	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	985	50.00	1.81	12	0.37	227.00	6265.00	28800	20240717	-60.59	9980	20241209	13.73	17070	-33.51	20250225	10490	8.20	20250212	43550	-73.94	20240617	9980	13.73	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
8	20250328	101332	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11420	-390	5	-3.30	340924350	29730	64.28	11690	11920	11280	15350	8270	11810	11467.35	0.49	-6334	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	991	50.31	1.82	12	0.34	227.00	6265.00	28800	20240717	-60.35	9980	20241209	14.43	17070	-33.10	20250225	10490	8.87	20250212	43550	-73.78	20240617	9980	14.43	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
9	20250328	091341	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11320	-490	5	-4.15	243492975	21160	45.75	11690	11920	11280	15350	8270	11810	11507.23	0.49	-7226	12343	12076	11943	11676	11543	12010	11610	9	3540	100	8260	10	1	8674556	982	49.87	1.81	12	0.24	227.00	6265.00	28800	20240717	-60.69	9980	20241209	13.43	17070	-33.68	20250225	10490	7.91	20250212	43550	-74.01	20240617	9980	13.43	20241209	2.81	N	432470	100	8 억	42281	N	N	N	N
10	20250327	162642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11810	-520	5	-4.22	543703995	45560	70.96	12210	12210	11810	16020	8640	12330	11933.96	0.55	-5175	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1024	52.03	1.89	12	0.53	227.00	6265.00	28800	20240717	-58.99	9980	20241209	18.34	17070	-30.81	20250225	10490	12.58	20250212	43550	-72.88	20240617	9980	18.34	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
11	20250327	151327	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11840	-490	5	-3.97	477652775	39976	62.26	12210	12210	11810	16020	8640	12330	11948.49	0.55	-4841	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1027	52.16	1.89	12	0.46	227.00	6265.00	28800	20240717	-58.89	9980	20241209	18.64	17070	-30.64	20250225	10490	12.87	20250212	43550	-72.81	20240617	9980	18.64	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
12	20250327	141330	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11920	-410	5	-3.33	298013790	24831	38.67	12210	12210	11890	16020	8640	12330	12001.68	0.55	-4742	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1034	52.51	1.90	12	0.29	227.00	6265.00	28800	20240717	-58.61	9980	20241209	19.44	17070	-30.17	20250225	10490	13.63	20250212	43550	-72.63	20240617	9980	19.44	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
13	20250327	131322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	-380	5	-3.08	263937980	21987	34.24	12210	12210	11890	16020	8640	12330	12004.27	0.55	-4040	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1037	52.64	1.91	12	0.25	227.00	6265.00	28800	20240717	-58.51	9980	20241209	19.74	17070	-29.99	20250225	10490	13.92	20250212	43550	-72.56	20240617	9980	19.74	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
14	20250327	121335	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12100	-230	5	-1.87	192080760	15963	24.86	12210	12210	11940	16020	8640	12330	12032.87	0.55	-4532	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1050	53.30	1.93	12	0.18	227.00	6265.00	28800	20240717	-57.99	9980	20241209	21.24	17070	-29.12	20250225	10490	15.35	20250212	43550	-72.22	20240617	9980	21.24	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
15	20250327	111328	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11990	-340	5	-2.76	162803240	13525	21.07	12210	12210	11940	16020	8640	12330	12037.21	0.55	-4052	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1040	52.82	1.91	12	0.16	227.00	6265.00	28800	20240717	-58.37	9980	20241209	20.14	17070	-29.76	20250225	10490	14.30	20250212	43550	-72.47	20240617	9980	20.14	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
16	20250327	101322	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12080	-250	5	-2.03	97347740	8061	12.55	12210	12210	11950	16020	8640	12330	12076.39	0.55	-1406	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1048	53.22	1.93	12	0.09	227.00	6265.00	28800	20240717	-58.06	9980	20241209	21.04	17070	-29.23	20250225	10490	15.16	20250212	43550	-72.26	20240617	9980	21.04	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
17	20250327	091326	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12120	-210	5	-1.70	27718260	2301	3.58	12210	12210	11950	16020	8640	12330	12046.18	0.55	51	12916	12622	12256	11962	11596	12770	12110	9	3690	100	8630	10	1	8674556	1051	53.39	1.93	12	0.03	227.00	6265.00	28800	20240717	-57.92	9980	20241209	21.44	17070	-29.00	20250225	10490	15.54	20250212	43550	-72.17	20240617	9980	21.44	20241209	2.76	N	432470	100	8 억	47456	N	N	N	N
18	20250326	161313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	280	2	2.32	786891775	63874	120.69	12250	12550	11890	15660	8440	12050	12319.43	0.66	-10185	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1070	54.32	1.97	12	0.74	227.00	6265.00	28800	20240717	-57.19	9980	20241209	23.55	17070	-27.77	20250225	10490	17.54	20250212	43550	-71.69	20240617	9980	23.55	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
19	20250326	151313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12400	350	2	2.90	735058645	59669	112.75	12250	12550	11890	15660	8440	12050	12318.94	0.66	-10242	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1076	54.63	1.98	12	0.69	227.00	6265.00	28800	20240717	-56.94	9980	20241209	24.25	17070	-27.36	20250225	10490	18.21	20250212	43550	-71.53	20240617	9980	24.25	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
20	20250326	141311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12330	280	2	2.32	650060265	52768	99.71	12250	12550	11890	15660	8440	12050	12319.21	0.66	-10392	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1070	54.32	1.97	12	0.61	227.00	6265.00	28800	20240717	-57.19	9980	20241209	23.55	17070	-27.77	20250225	10490	17.54	20250212	43550	-71.69	20240617	9980	23.55	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
21	20250326	131316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12260	210	2	1.74	196046260	16260	30.72	12250	12260	11890	15660	8440	12050	12056.97	0.66	-2349	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1064	54.01	1.96	12	0.19	227.00	6265.00	28800	20240717	-57.43	9980	20241209	22.85	17070	-28.18	20250225	10490	16.87	20250212	43550	-71.85	20240617	9980	22.85	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
22	20250326	121321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12130	80	2	0.66	154993290	12893	24.36	12250	12250	11890	15660	8440	12050	12021.51	0.66	-3935	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1052	53.44	1.94	12	0.15	227.00	6265.00	28800	20240717	-57.88	9980	20241209	21.54	17070	-28.94	20250225	10490	15.63	20250212	43550	-72.15	20240617	9980	21.54	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
23	20250326	111316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	0	3	0.00	129658200	10797	20.40	12250	12250	11890	15660	8440	12050	12008.72	0.66	-2830	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1045	53.08	1.92	12	0.12	227.00	6265.00	28800	20240717	-58.16	9980	20241209	20.74	17070	-29.41	20250225	10490	14.87	20250212	43550	-72.33	20240617	9980	20.74	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
24	20250326	101316	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	10	2	0.08	99095040	8257	15.60	12250	12250	11890	15660	8440	12050	12001.34	0.66	-2515	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1046	53.13	1.92	12	0.10	227.00	6265.00	28800	20240717	-58.12	9980	20241209	20.84	17070	-29.35	20250225	10490	14.97	20250212	43550	-72.31	20240617	9980	20.84	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
25	20250326	091318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12060	10	2	0.08	21901030	1812	3.42	12250	12250	11990	15660	8440	12050	12086.66	0.66	462	12790	12420	12120	11750	11450	12270	11600	9	3610	100	8430	10	1	8674556	1046	53.13	1.92	12	0.02	227.00	6265.00	28800	20240717	-58.12	9980	20241209	20.84	17070	-29.35	20250225	10490	14.97	20250212	43550	-72.31	20240617	9980	20.84	20241209	2.70	N	432470	100	8 억	57625	N	N	N	N
26	20250325	161306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12050	-130	5	-1.07	634385045	52385	91.12	12270	12490	11820	15830	8530	12180	12110.06	0.62	-1132	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1045	53.08	1.92	12	0.60	227.00	6265.00	28800	20240717	-58.16	9980	20241209	20.74	17070	-29.41	20250225	10490	14.87	20250212	43550	-72.33	20240617	9980	20.74	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
27	20250325	151310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12040	-140	5	-1.15	605127615	49952	86.89	12270	12490	11820	15830	8530	12180	12114.18	0.62	-1589	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1044	53.04	1.92	12	0.58	227.00	6265.00	28800	20240717	-58.19	9980	20241209	20.64	17070	-29.47	20250225	10490	14.78	20250212	43550	-72.35	20240617	9980	20.64	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
28	20250325	141306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12020	-160	5	-1.31	527545045	43484	75.64	12270	12490	11820	15830	8530	12180	12131.93	0.62	-3118	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1043	52.95	1.92	12	0.50	227.00	6265.00	28800	20240717	-58.26	9980	20241209	20.44	17070	-29.58	20250225	10490	14.59	20250212	43550	-72.40	20240617	9980	20.44	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
29	20250325	131358	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12000	-180	5	-1.48	478201795	39385	68.51	12270	12490	11820	15830	8530	12180	12141.72	0.62	-2496	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1041	52.86	1.92	12	0.45	227.00	6265.00	28800	20240717	-58.33	9980	20241209	20.24	17070	-29.70	20250225	10490	14.39	20250212	43550	-72.45	20240617	9980	20.24	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
30	20250325	121307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12160	-20	5	-0.16	419445605	34502	60.01	12270	12490	11820	15830	8530	12180	12157.14	0.62	-3496	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1055	53.57	1.94	12	0.40	227.00	6265.00	28800	20240717	-57.78	9980	20241209	21.84	17070	-28.76	20250225	10490	15.92	20250212	43550	-72.08	20240617	9980	21.84	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
31	20250325	111306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	-10	5	-0.08	280637515	22983	39.98	12270	12490	11820	15830	8530	12180	12210.66	0.62	-424	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1056	53.61	1.94	12	0.26	227.00	6265.00	28800	20240717	-57.74	9980	20241209	21.94	17070	-28.71	20250225	10490	16.02	20250212	43550	-72.06	20240617	9980	21.94	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
32	20250325	101318	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	20	2	0.16	226624495	18541	32.25	12270	12490	11820	15830	8530	12180	12222.88	0.62	14	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1058	53.74	1.95	12	0.21	227.00	6265.00	28800	20240717	-57.64	9980	20241209	22.24	17070	-28.53	20250225	10490	16.30	20250212	43550	-71.99	20240617	9980	22.24	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
33	20250325	091319	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12350	170	2	1.40	56655655	4585	7.98	12270	12490	12270	15830	8530	12180	12356.74	0.62	828	12986	12582	12216	11812	11446	12400	11630	9	3650	100	8520	10	1	8674556	1071	54.41	1.97	12	0.05	227.00	6265.00	28800	20240717	-57.12	9980	20241209	23.75	17070	-27.65	20250225	10490	17.73	20250212	43550	-71.64	20240617	9980	23.75	20241209	2.73	N	432470	100	8 억	53450	N	N	N	N
34	20250324	161303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12180	-320	5	-2.56	695455570	57194	35.81	12620	12620	11850	16250	8750	12500	12159.60	0.66	-5448	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1057	53.66	1.94	12	0.66	227.00	6265.00	28800	20240717	-57.71	9980	20241209	22.04	17070	-28.65	20250225	10490	16.11	20250212	43550	-72.03	20240617	9980	22.04	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
35	20250324	151312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-270	5	-2.16	661082180	54372	34.04	12620	12620	11850	16250	8750	12500	12158.50	0.66	-6561	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1061	53.88	1.95	12	0.63	227.00	6265.00	28800	20240717	-57.53	9980	20241209	22.55	17070	-28.35	20250225	10490	16.59	20250212	43550	-71.92	20240617	9980	22.55	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
36	20250324	141314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12140	-360	5	-2.88	542560540	44631	27.94	12620	12620	11850	16250	8750	12500	12156.58	0.66	-10086	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1053	53.48	1.94	12	0.51	227.00	6265.00	28800	20240717	-57.85	9980	20241209	21.64	17070	-28.88	20250225	10490	15.73	20250212	43550	-72.12	20240617	9980	21.64	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
37	20250324	131314	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12190	-310	5	-2.48	506573200	41672	26.09	12620	12620	11850	16250	8750	12500	12156.20	0.66	-10054	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1057	53.70	1.95	12	0.48	227.00	6265.00	28800	20240717	-57.67	9980	20241209	22.14	17070	-28.59	20250225	10490	16.21	20250212	43550	-72.01	20240617	9980	22.14	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
38	20250324	121311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12320	-180	5	-1.44	461782630	38001	23.79	12620	12620	11850	16250	8750	12500	12151.85	0.66	-7917	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1069	54.27	1.97	12	0.44	227.00	6265.00	28800	20240717	-57.22	9980	20241209	23.45	17070	-27.83	20250225	10490	17.45	20250212	43550	-71.71	20240617	9980	23.45	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
39	20250324	111310	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	-330	5	-2.64	413173820	34027	21.30	12620	12620	11850	16250	8750	12500	12142.53	0.66	-8547	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1056	53.61	1.94	12	0.39	227.00	6265.00	28800	20240717	-57.74	9980	20241209	21.94	17070	-28.71	20250225	10490	16.02	20250212	43550	-72.06	20240617	9980	21.94	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
40	20250324	101307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	-330	5	-2.64	360045820	29674	18.58	12620	12620	11850	16250	8750	12500	12133.38	0.66	-8489	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1056	53.61	1.94	12	0.34	227.00	6265.00	28800	20240717	-57.74	9980	20241209	21.94	17070	-28.71	20250225	10490	16.02	20250212	43550	-72.06	20240617	9980	21.94	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
41	20250324	091309	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-300	5	-2.40	160711110	13140	8.23	12620	12620	11850	16250	8750	12500	12230.68	0.66	-2244	13260	12880	12690	12310	12120	12785	12215	9	3750	100	8750	10	1	8674556	1058	53.74	1.95	12	0.15	227.00	6265.00	28800	20240717	-57.64	9980	20241209	22.24	17070	-28.53	20250225	10490	16.30	20250212	43550	-71.99	20240617	9980	22.24	20241209	2.86	N	432470	100	8 억	57202	N	N	N	N
42	20250321	161325	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-570	5	-4.36	2004809445	158226	10.62	13070	13070	12500	16990	9150	13070	12670.49	0.56	7321	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1084	24.90	2.20	12	1.82	502.00	5674.00	28800	20240717	-56.60	9980	20241209	25.25	17070	-26.77	20250225	10490	19.16	20250212	43550	-71.30	20240617	9980	25.25	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
43	20250321	151311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12550	-520	5	-3.98	1884336205	148599	9.97	13070	13070	12510	16990	9150	13070	12680.27	0.56	8228	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1089	25.00	2.21	12	1.71	502.00	5674.00	28800	20240717	-56.42	9980	20241209	25.75	17070	-26.48	20250225	10490	19.64	20250212	43550	-71.18	20240617	9980	25.75	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
44	20250321	141311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	-460	5	-3.52	1728050930	136175	9.14	13070	13070	12510	16990	9150	13070	12689.49	0.56	10926	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1094	25.12	2.22	12	1.57	502.00	5674.00	28800	20240717	-56.22	9980	20241209	26.35	17070	-26.13	20250225	10490	20.21	20250212	43550	-71.04	20240617	9980	26.35	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
45	20250321	131312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	-440	5	-3.37	1617728895	127440	8.55	13070	13070	12510	16990	9150	13070	12693.59	0.56	12879	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1096	25.16	2.23	12	1.47	502.00	5674.00	28800	20240717	-56.15	9980	20241209	26.55	17070	-26.01	20250225	10490	20.40	20250212	43550	-71.00	20240617	9980	26.55	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
46	20250321	121312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12770	-300	5	-2.30	1502794285	118378	7.95	13070	13070	12510	16990	9150	13070	12694.39	0.56	11219	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1108	25.44	2.25	12	1.36	502.00	5674.00	28800	20240717	-55.66	9980	20241209	27.96	17070	-25.19	20250225	10490	21.73	20250212	43550	-70.68	20240617	9980	27.96	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
47	20250321	111313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	-490	5	-3.75	1348864465	106300	7.13	13070	13070	12510	16990	9150	13070	12688.67	0.56	10476	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1091	25.06	2.22	12	1.23	502.00	5674.00	28800	20240717	-56.32	9980	20241209	26.05	17070	-26.30	20250225	10490	19.92	20250212	43550	-71.11	20240617	9980	26.05	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
48	20250321	101313	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	-540	5	-4.13	1204880275	94841	6.37	13070	13070	12510	16990	9150	13070	12703.61	0.56	11202	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1087	24.96	2.21	12	1.09	502.00	5674.00	28800	20240717	-56.49	9980	20241209	25.55	17070	-26.60	20250225	10490	19.45	20250212	43550	-71.23	20240617	9980	25.55	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
49	20250321	091321	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12780	-290	5	-2.22	458692300	35764	2.40	13070	13070	12510	16990	9150	13070	12824.47	0.56	4745	15650	14360	13310	12020	10970	15005	12665	9	3920	100	9140	10	1	8674556	1109	25.46	2.25	12	0.41	502.00	5674.00	28800	20240717	-55.62	9980	20241209	28.06	17070	-25.13	20250225	10490	21.83	20250212	43550	-70.65	20240617	9980	28.06	20241209	2.88	N	432470	100	8 억	48552	N	N	N	N
50	20250320	161937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	570	2	4.56	20556979905	1481937	2793.47	12610	14600	12260	16250	8750	12500	13873.87	0.43	9815	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1134	26.04	2.30	12	17.08	502.00	5674.00	28800	20240717	-54.62	9980	20241209	30.96	17070	-23.43	20250225	10490	24.59	20250212	43550	-69.99	20240617	9980	30.96	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
51	20250320	151307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13230	730	2	5.84	20010798485	1440240	2714.87	12610	14600	12260	16250	8750	12500	13894.07	0.43	-2397	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1148	26.35	2.33	12	16.60	502.00	5674.00	28800	20240717	-54.06	9980	20241209	32.57	17070	-22.50	20250225	10490	26.12	20250212	43550	-69.62	20240617	9980	32.57	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
52	20250320	141312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13870	1370	2	10.96	3969677595	298321	562.34	12610	13870	12260	16250	8750	12500	13306.73	0.43	143	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1203	27.63	2.44	12	3.44	502.00	5674.00	28800	20240717	-51.84	9980	20241209	38.98	17070	-18.75	20250225	10490	32.22	20250212	43550	-68.15	20240617	9980	38.98	20241209	2.87	N	432470	100	8 억	37432	Y	N	N	N
53	20250320	131311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	-90	5	-0.72	255306690	20474	38.59	12610	12710	12330	16250	8750	12500	12469.80	0.43	-2463	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1077	24.72	2.19	12	0.24	502.00	5674.00	28800	20240717	-56.91	9980	20241209	24.35	17070	-27.30	20250225	10490	18.30	20250212	43550	-71.50	20240617	9980	24.35	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
54	20250320	121308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12410	-90	5	-0.72	201664670	16156	30.45	12610	12710	12330	16250	8750	12500	12482.34	0.43	-2041	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1077	24.72	2.19	12	0.19	502.00	5674.00	28800	20240717	-56.91	9980	20241209	24.35	17070	-27.30	20250225	10490	18.30	20250212	43550	-71.50	20240617	9980	24.35	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
55	20250320	111308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12490	-10	5	-0.08	190766170	15280	28.80	12610	12710	12330	16250	8750	12500	12484.70	0.43	-2110	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1083	24.88	2.20	12	0.18	502.00	5674.00	28800	20240717	-56.63	9980	20241209	25.15	17070	-26.83	20250225	10490	19.07	20250212	43550	-71.32	20240617	9980	25.15	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
56	20250320	101308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12570	70	2	0.56	154229380	12347	23.27	12610	12710	12330	16250	8750	12500	12491.24	0.43	-1132	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1090	25.04	2.22	12	0.14	502.00	5674.00	28800	20240717	-56.35	9980	20241209	25.95	17070	-26.36	20250225	10490	19.83	20250212	43550	-71.14	20240617	9980	25.95	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
57	20250320	091312	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	-30	5	-0.24	48793450	3883	7.32	12610	12710	12410	16250	8750	12500	12565.92	0.43	191	13060	12780	12590	12310	12120	12685	12215	9	3750	100	8750	10	1	8674556	1082	24.84	2.20	12	0.04	502.00	5674.00	28800	20240717	-56.70	9980	20241209	24.95	17070	-26.95	20250225	10490	18.88	20250212	43550	-71.37	20240617	9980	24.95	20241209	2.87	N	432470	100	8 억	37432	N	N	N	N
58	20250319	161301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-100	5	-0.79	662163690	52675	111.15	12600	12870	12400	16380	8820	12600	12570.77	0.35	-2304	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1084	24.90	2.20	12	0.61	502.00	5674.00	28800	20240717	-56.60	9980	20241209	25.25	17070	-26.77	20250225	10490	19.16	20250212	43550	-71.30	20240617	9980	25.25	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
59	20250319	151305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12460	-140	5	-1.11	624504425	49654	104.77	12600	12870	12400	16380	8820	12600	12577.12	0.35	-2115	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1081	24.82	2.20	12	0.57	502.00	5674.00	28800	20240717	-56.74	9980	20241209	24.85	17070	-27.01	20250225	10490	18.78	20250212	43550	-71.39	20240617	9980	24.85	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
60	20250319	141308	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	-100	5	-0.79	552390775	43876	92.58	12600	12870	12400	16380	8820	12600	12589.81	0.35	-3535	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1084	24.90	2.20	12	0.51	502.00	5674.00	28800	20240717	-56.60	9980	20241209	25.25	17070	-26.77	20250225	10490	19.16	20250212	43550	-71.30	20240617	9980	25.25	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
61	20250319	131307	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-10	5	-0.08	498827945	39600	83.56	12600	12870	12400	16380	8820	12600	12596.66	0.35	-3393	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1092	25.08	2.22	12	0.46	502.00	5674.00	28800	20240717	-56.28	9980	20241209	26.15	17070	-26.24	20250225	10490	20.02	20250212	43550	-71.09	20240617	9980	26.15	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
62	20250319	121305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-10	5	-0.08	454752115	36096	76.16	12600	12870	12400	16380	8820	12600	12598.41	0.35	-2442	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1092	25.08	2.22	12	0.42	502.00	5674.00	28800	20240717	-56.28	9980	20241209	26.15	17070	-26.24	20250225	10490	20.02	20250212	43550	-71.09	20240617	9980	26.15	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
63	20250319	111305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	30	2	0.24	401629355	31887	67.28	12600	12870	12400	16380	8820	12600	12595.39	0.35	288	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1096	25.16	2.23	12	0.37	502.00	5674.00	28800	20240717	-56.15	9980	20241209	26.55	17070	-26.01	20250225	10490	20.40	20250212	43550	-71.00	20240617	9980	26.55	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
64	20250319	101305	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12650	50	2	0.40	340317410	27001	56.97	12600	12870	12400	16380	8820	12600	12603.88	0.35	654	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1097	25.20	2.23	12	0.31	502.00	5674.00	28800	20240717	-56.08	9980	20241209	26.75	17070	-25.89	20250225	10490	20.59	20250212	43550	-70.95	20240617	9980	26.75	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
65	20250319	091311	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-40	5	-0.32	146979670	11723	24.74	12600	12650	12430	16380	8820	12600	12537.66	0.35	267	13300	12950	12750	12400	12200	12850	12300	9	3780	100	8820	10	1	8674556	1090	25.02	2.21	12	0.14	502.00	5674.00	28800	20240717	-56.39	9980	20241209	25.85	17070	-26.42	20250225	10490	19.73	20250212	43550	-71.16	20240617	9980	25.85	20241209	2.81	N	432470	100	8 억	29955	N	N	N	N
66	20250318	161258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12600	-300	5	-2.33	584850005	45831	38.18	13100	13100	12550	16770	9030	12900	12760.70	0.38	-2556	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1093	25.10	2.22	12	0.53	502.00	5674.00	28800	20240717	-56.25	9980	20241209	26.25	17070	-26.19	20250225	10490	20.11	20250212	43550	-71.07	20240617	9980	26.25	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
67	20250318	151304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	-290	5	-2.25	532516060	41678	34.72	13100	13100	12550	16770	9030	12900	12776.33	0.38	-2235	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1094	25.12	2.22	12	0.48	502.00	5674.00	28800	20240717	-56.22	9980	20241209	26.35	17070	-26.13	20250225	10490	20.21	20250212	43550	-71.04	20240617	9980	26.35	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
68	20250318	141301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	-180	5	-1.40	428379190	33402	27.83	13100	13100	12570	16770	9030	12900	12824.52	0.38	-4767	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1103	25.34	2.24	12	0.39	502.00	5674.00	28800	20240717	-55.83	9980	20241209	27.45	17070	-25.48	20250225	10490	21.26	20250212	43550	-70.79	20240617	9980	27.45	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
69	20250318	131301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12690	-210	5	-1.63	363176540	28240	23.52	13100	13100	12690	16770	9030	12900	12860.08	0.38	-3343	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1101	25.28	2.24	12	0.33	502.00	5674.00	28800	20240717	-55.94	9980	20241209	27.15	17070	-25.66	20250225	10490	20.97	20250212	43550	-70.86	20240617	9980	27.15	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
70	20250318	121303	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12750	-150	5	-1.16	326125330	25330	21.10	13100	13100	12750	16770	9030	12900	12874.87	0.38	-2133	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1106	25.40	2.25	12	0.29	502.00	5674.00	28800	20240717	-55.73	9980	20241209	27.76	17070	-25.31	20250225	10490	21.54	20250212	43550	-70.72	20240617	9980	27.76	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
71	20250318	111301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	-110	5	-0.85	240632935	18649	15.54	13100	13100	12770	16770	9030	12900	12903.30	0.38	-3098	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1109	25.48	2.25	12	0.21	502.00	5674.00	28800	20240717	-55.59	9980	20241209	28.16	17070	-25.07	20250225	10490	21.93	20250212	43550	-70.63	20240617	9980	28.16	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
72	20250318	101304	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12800	-100	5	-0.78	194739610	15062	12.55	13100	13100	12770	16770	9030	12900	12929.58	0.38	-3007	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1110	25.50	2.26	12	0.17	502.00	5674.00	28800	20240717	-55.56	9980	20241209	28.26	17070	-25.01	20250225	10490	22.02	20250212	43550	-70.61	20240617	9980	28.26	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
73	20250318	091306	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13010	110	2	0.85	93490750	7227	6.02	13100	13100	12850	16770	9030	12900	12937.32	0.38	708	13853	13376	13023	12546	12193	13200	12370	9	3870	100	9030	10	1	8674556	1129	25.92	2.29	12	0.08	502.00	5674.00	28800	20240717	-54.83	9980	20241209	30.36	17070	-23.78	20250225	10490	24.02	20250212	43550	-70.13	20240617	9980	30.36	20241209	2.71	N	432470	100	8 억	32575	N	N	N	N
74	20250317	161257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12900	-100	5	-0.77	1542714940	118329	26.00	13200	13500	12670	16900	9100	13000	13037.61	0.45	-6281	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1119	25.70	2.27	12	1.36	502.00	5674.00	28800	20240717	-55.21	9980	20241209	29.26	17070	-24.43	20250225	10490	22.97	20250212	43550	-70.38	20240617	9980	29.26	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
75	20250317	151257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12860	-140	5	-1.08	1470061465	112681	24.76	13200	13500	12670	16900	9100	13000	13046.23	0.45	-6191	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1116	25.62	2.27	12	1.30	502.00	5674.00	28800	20240717	-55.35	9980	20241209	28.86	17070	-24.66	20250225	10490	22.59	20250212	43550	-70.47	20240617	9980	28.86	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
76	20250317	141259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	-180	5	-1.38	1395005565	106828	23.47	13200	13500	12670	16900	9100	13000	13058.44	0.45	-5564	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1112	25.54	2.26	12	1.23	502.00	5674.00	28800	20240717	-55.49	9980	20241209	28.46	17070	-24.90	20250225	10490	22.21	20250212	43550	-70.56	20240617	9980	28.46	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
77	20250317	131258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12840	-160	5	-1.23	1348434875	103193	22.67	13200	13500	12670	16900	9100	13000	13067.13	0.45	-4657	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1114	25.58	2.26	12	1.19	502.00	5674.00	28800	20240717	-55.42	9980	20241209	28.66	17070	-24.78	20250225	10490	22.40	20250212	43550	-70.52	20240617	9980	28.66	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
78	20250317	121257	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	-210	5	-1.62	1316615595	100705	22.13	13200	13500	12670	16900	9100	13000	13074.00	0.45	-4198	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1109	25.48	2.25	12	1.16	502.00	5674.00	28800	20240717	-55.59	9980	20241209	28.16	17070	-25.07	20250225	10490	21.93	20250212	43550	-70.63	20240617	9980	28.16	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
79	20250317	111256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	-110	5	-0.85	1095658185	83422	18.33	13200	13500	12860	16900	9100	13000	13133.96	0.45	-4090	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1118	25.68	2.27	12	0.96	502.00	5674.00	28800	20240717	-55.24	9980	20241209	29.16	17070	-24.49	20250225	10490	22.88	20250212	43550	-70.40	20240617	9980	29.16	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
80	20250317	101256	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12940	-60	5	-0.46	920881875	69883	15.35	13200	13500	12900	16900	9100	13000	13177.53	0.45	-3902	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1122	25.78	2.28	12	0.81	502.00	5674.00	28800	20240717	-55.07	9980	20241209	29.66	17070	-24.19	20250225	10490	23.36	20250212	43550	-70.29	20240617	9980	29.66	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
81	20250317	091259	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13260	260	2	2.00	413638875	31235	6.86	13200	13470	13060	16900	9100	13000	13242.96	0.45	-62	15213	14106	13133	12026	11053	14660	12580	9	3900	100	9100	10	1	8674556	1150	26.41	2.34	12	0.36	502.00	5674.00	28800	20240717	-53.96	9980	20241209	32.87	17070	-22.32	20250225	10490	26.41	20250212	43550	-69.55	20240617	9980	32.87	20241209	2.71	N	432470	100	8 억	39000	N	N	N	N
82	20250314	161251	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	550	2	4.42	6076976235	453838	726.86	12450	14240	12160	16180	8720	12450	13391.56	0.58	-12967	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1128	25.90	2.29	12	5.23	502.00	5674.00	28800	20240717	-54.86	9980	20241209	30.26	17070	-23.84	20250225	10490	23.93	20250212	43550	-70.15	20240617	9980	30.26	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
83	20250314	151301	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13110	660	2	5.30	5919343985	441693	707.41	12450	14240	12160	16180	8720	12450	13401.49	0.58	-13983	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1137	26.12	2.31	12	5.09	502.00	5674.00	28800	20240717	-54.48	9980	20241209	31.36	17070	-23.20	20250225	10490	24.98	20250212	43550	-69.90	20240617	9980	31.36	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
84	20250314	141254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13240	790	2	6.35	4651913655	345461	553.29	12450	14240	12160	16180	8720	12450	13465.81	0.58	-24963	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1149	26.37	2.33	12	3.98	502.00	5674.00	28800	20240717	-54.03	9980	20241209	32.67	17070	-22.44	20250225	10490	26.22	20250212	43550	-69.60	20240617	9980	32.67	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
85	20250314	131252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12570	120	2	0.96	364504955	29012	46.47	12450	12850	12160	16180	8720	12450	12563.94	0.58	5176	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1090	25.04	2.22	12	0.33	502.00	5674.00	28800	20240717	-56.35	9980	20241209	25.95	17070	-26.36	20250225	10490	19.83	20250212	43550	-71.14	20240617	9980	25.95	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
86	20250314	121254	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	110	2	0.88	342178815	27232	43.61	12450	12850	12160	16180	8720	12450	12565.32	0.58	4890	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1090	25.02	2.21	12	0.31	502.00	5674.00	28800	20240717	-56.39	9980	20241209	25.85	17070	-26.42	20250225	10490	19.73	20250212	43550	-71.16	20240617	9980	25.85	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
87	20250314	111255	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	70	2	0.56	298983780	23786	38.10	12450	12850	12160	16180	8720	12450	12569.74	0.58	3079	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1086	24.94	2.21	12	0.27	502.00	5674.00	28800	20240717	-56.53	9980	20241209	25.45	17070	-26.65	20250225	10490	19.35	20250212	43550	-71.25	20240617	9980	25.45	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
88	20250314	101252	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	90	2	0.72	203161045	16090	25.77	12450	12850	12160	16180	8720	12450	12626.54	0.58	2689	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1088	24.98	2.21	12	0.19	502.00	5674.00	28800	20240717	-56.46	9980	20241209	25.65	17070	-26.54	20250225	10490	19.54	20250212	43550	-71.21	20240617	9980	25.65	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
89	20250314	091258	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12530	80	2	0.64	41167070	3317	5.31	12450	12660	12160	16180	8720	12450	12410.93	0.58	940	13123	12786	12593	12256	12063	12690	12160	9	3730	100	8710	10	1	8674556	1087	24.96	2.21	12	0.04	502.00	5674.00	28800	20240717	-56.49	9980	20241209	25.55	17070	-26.60	20250225	10490	19.45	20250212	43550	-71.23	20240617	9980	25.55	20241209	2.77	N	432470	100	8 억	50665	N	N	N	N
90	20250313	161244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-130	5	-1.03	791183205	62184	117.61	12740	12930	12400	16350	8810	12580	12729.54	0.71	-12535	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1080	24.80	2.19	12	0.72	502.00	5674.00	28800	20240717	-56.77	9980	20241209	24.75	17070	-27.07	20250225	10490	18.68	20250212	43550	-71.41	20240617	9980	24.75	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
91	20250313	151245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12430	-150	5	-1.19	742506165	58270	110.21	12740	12930	12410	16350	8810	12580	12742.51	0.71	-12899	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1078	24.76	2.19	12	0.67	502.00	5674.00	28800	20240717	-56.84	9980	20241209	24.55	17070	-27.18	20250225	10490	18.49	20250212	43550	-71.46	20240617	9980	24.55	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
92	20250313	141246	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12660	80	2	0.64	650032290	50908	96.29	12740	12930	12605	16350	8810	12580	12768.77	0.71	-14054	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1098	25.22	2.23	12	0.59	502.00	5674.00	28800	20240717	-56.04	9980	20241209	26.85	17070	-25.83	20250225	10490	20.69	20250212	43550	-70.93	20240617	9980	26.85	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
93	20250313	131245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	30	2	0.24	627847770	49157	92.98	12740	12930	12605	16350	8810	12580	12772.30	0.71	-13938	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1094	25.12	2.22	12	0.57	502.00	5674.00	28800	20240717	-56.22	9980	20241209	26.35	17070	-26.13	20250225	10490	20.21	20250212	43550	-71.04	20240617	9980	26.35	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
94	20250313	121245	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	140	2	1.11	560356180	43831	82.90	12740	12930	12620	16350	8810	12580	12784.47	0.71	-11473	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1103	25.34	2.24	12	0.51	502.00	5674.00	28800	20240717	-55.83	9980	20241209	27.45	17070	-25.48	20250225	10490	21.26	20250212	43550	-70.79	20240617	9980	27.45	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
95	20250313	111247	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	140	2	1.11	471079705	36833	69.67	12740	12930	12620	16350	8810	12580	12789.61	0.71	-7465	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1103	25.34	2.24	12	0.42	502.00	5674.00	28800	20240717	-55.83	9980	20241209	27.45	17070	-25.48	20250225	10490	21.26	20250212	43550	-70.79	20240617	9980	27.45	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
96	20250313	101244	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12670	90	2	0.72	308662415	24169	45.71	12740	12900	12620	16350	8810	12580	12771.00	0.71	-4412	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1099	25.24	2.23	12	0.28	502.00	5674.00	28800	20240717	-56.01	9980	20241209	26.95	17070	-25.78	20250225	10490	20.78	20250212	43550	-70.91	20240617	9980	26.95	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
97	20250313	091248	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12820	240	2	1.91	151516275	11822	22.36	12740	12900	12710	16350	8810	12580	12816.47	0.71	-1653	12853	12716	12493	12356	12133	12785	12425	9	3770	100	8800	10	1	8674556	1112	25.54	2.26	12	0.14	502.00	5674.00	28800	20240717	-55.49	9980	20241209	28.46	17070	-24.90	20250225	10490	22.21	20250212	43550	-70.56	20240617	9980	28.46	20241209	2.72	N	432470	100	8 억	61889	N	N	N	N
98	20250312	161238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	350	2	2.86	650306860	51992	65.52	12270	12630	12270	15890	8570	12230	12507.75	0.69	2405	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1091	25.06	2.22	12	0.60	502.00	5674.00	28800	20240717	-56.32	9980	20241209	26.05	17070	-26.30	20250225	10490	19.92	20250212	43550	-71.11	20240617	9980	26.05	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
99	20250312	151242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12630	400	2	3.27	603007100	48237	60.79	12270	12630	12270	15890	8570	12230	12501.04	0.69	2767	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1096	25.16	2.23	12	0.56	502.00	5674.00	28800	20240717	-56.15	9980	20241209	26.55	17070	-26.01	20250225	10490	20.40	20250212	43550	-71.00	20240617	9980	26.55	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
100	20250312	141236	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12440	210	2	1.72	518736320	41514	52.32	12270	12620	12270	15890	8570	12230	12495.58	0.69	3683	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1079	24.78	2.19	12	0.48	502.00	5674.00	28800	20240717	-56.81	9980	20241209	24.65	17070	-27.12	20250225	10490	18.59	20250212	43550	-71.44	20240617	9980	24.65	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
101	20250312	131238	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12480	250	2	2.04	466786980	37357	47.08	12270	12620	12270	15890	8570	12230	12495.44	0.69	4005	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1083	24.86	2.20	12	0.43	502.00	5674.00	28800	20240717	-56.67	9980	20241209	25.05	17070	-26.89	20250225	10490	18.97	20250212	43550	-71.34	20240617	9980	25.05	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
102	20250312	121242	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	310	2	2.53	391270870	31333	39.49	12270	12620	12270	15890	8570	12230	12487.67	0.69	4253	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1088	24.98	2.21	12	0.36	502.00	5674.00	28800	20240717	-56.46	9980	20241209	25.65	17070	-26.54	20250225	10490	19.54	20250212	43550	-71.21	20240617	9980	25.65	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
103	20250312	111232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12610	380	2	3.11	336736640	26988	34.01	12270	12620	12270	15890	8570	12230	12477.46	0.69	3556	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1094	25.12	2.22	12	0.31	502.00	5674.00	28800	20240717	-56.22	9980	20241209	26.35	17070	-26.13	20250225	10490	20.21	20250212	43550	-71.04	20240617	9980	26.35	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
104	20250312	101235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12470	240	2	1.96	225334940	18102	22.81	12270	12600	12270	15890	8570	12230	12448.31	0.69	1625	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1082	24.84	2.20	12	0.21	502.00	5674.00	28800	20240717	-56.70	9980	20241209	24.95	17070	-26.95	20250225	10490	18.88	20250212	43550	-71.37	20240617	9980	24.95	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
105	20250312	091243	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12500	270	2	2.21	90501020	7271	9.16	12270	12600	12270	15890	8570	12230	12447.44	0.69	1471	12683	12456	12133	11906	11583	12570	12020	9	3660	100	8560	10	1	8674556	1084	24.90	2.20	12	0.08	502.00	5674.00	28800	20240717	-56.60	9980	20241209	25.25	17070	-26.77	20250225	10490	19.16	20250212	43550	-71.30	20240617	9980	25.25	20241209	2.64	N	432470	100	8 억	59484	N	N	N	N
106	20250311	161228	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-330	5	-2.63	951765500	79130	128.68	12010	12360	11810	16320	8800	12560	12027.65	0.71	-2514	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1061	24.36	2.16	12	0.91	502.00	5674.00	28800	20240717	-57.53	9980	20241209	22.55	17070	-28.35	20250225	10490	16.59	20250212	43550	-71.92	20240617	9980	22.55	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
107	20250311	151231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12240	-320	5	-2.55	897403710	74683	121.45	12010	12360	11810	16320	8800	12560	12016.03	0.71	-4746	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1062	24.38	2.16	12	0.86	502.00	5674.00	28800	20240717	-57.50	9980	20241209	22.65	17070	-28.30	20250225	10490	16.68	20250212	43550	-71.89	20240617	9980	22.65	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
108	20250311	141235	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12170	-390	5	-3.11	783620350	65395	106.34	12010	12360	11810	16320	8800	12560	11982.70	0.71	-439	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1056	24.24	2.14	12	0.75	502.00	5674.00	28800	20240717	-57.74	9980	20241209	21.94	17070	-28.71	20250225	10490	16.02	20250212	43550	-72.06	20240617	9980	21.94	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
109	20250311	131232	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12230	-330	5	-2.63	680551380	56957	92.62	12010	12360	11810	16320	8800	12560	11948.30	0.71	-3323	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1061	24.36	2.16	12	0.66	502.00	5674.00	28800	20240717	-57.53	9980	20241209	22.55	17070	-28.35	20250225	10490	16.59	20250212	43550	-71.92	20240617	9980	22.55	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
110	20250311	121229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12200	-360	5	-2.87	651749255	54597	88.78	12010	12360	11810	16320	8800	12560	11937.23	0.71	-3918	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1058	24.30	2.15	12	0.63	502.00	5674.00	28800	20240717	-57.64	9980	20241209	22.24	17070	-28.53	20250225	10490	16.30	20250212	43550	-71.99	20240617	9980	22.24	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
111	20250311	111230	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12030	-530	5	-4.22	584035825	48997	79.68	12010	12360	11810	16320	8800	12560	11919.57	0.71	-6284	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1044	23.96	2.12	12	0.56	502.00	5674.00	28800	20240717	-58.23	9980	20241209	20.54	17070	-29.53	20250225	10490	14.68	20250212	43550	-72.38	20240617	9980	20.54	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
112	20250311	101231	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11870	-690	5	-5.49	508297985	42632	69.33	12010	12360	11810	16320	8800	12560	11922.62	0.71	-5525	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1030	23.65	2.09	12	0.49	502.00	5674.00	28800	20240717	-58.78	9980	20241209	18.94	17070	-30.46	20250225	10490	13.16	20250212	43550	-72.74	20240617	9980	18.94	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
113	20250311	091233	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	11950	-610	5	-4.86	210635645	17630	28.67	12010	12360	11810	16320	8800	12560	11946.87	0.71	4741	13100	12830	12480	12210	11860	12655	12035	9	3760	100	8790	10	1	8674556	1037	23.80	2.11	12	0.20	502.00	5674.00	28800	20240717	-58.51	9980	20241209	19.74	17070	-29.99	20250225	10490	13.92	20250212	43550	-72.56	20240617	9980	19.74	20241209	2.63	N	432470	100	8 억	61977	N	N	N	N
114	20250310	161220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-80	5	-0.63	751935460	60456	69.56	12650	12750	12130	16430	8850	12640	12437.67	0.71	180	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1090	25.02	2.21	12	0.70	502.00	5674.00	28800	20240717	-56.39	9980	20241209	25.85	17070	-26.42	20250225	10490	19.73	20250212	43550	-71.16	20240617	9980	25.85	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
115	20250310	151229	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	0	3	0.00	721614430	58047	66.79	12650	12750	12130	16430	8850	12640	12431.55	0.71	129	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1096	25.18	2.23	12	0.67	502.00	5674.00	28800	20240717	-56.11	9980	20241209	26.65	17070	-25.95	20250225	10490	20.50	20250212	43550	-70.98	20240617	9980	26.65	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
116	20250310	141227	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12590	-50	5	-0.40	681727190	54882	63.15	12650	12750	12130	16430	8850	12640	12421.69	0.71	-1082	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1092	25.08	2.22	12	0.63	502.00	5674.00	28800	20240717	-56.28	9980	20241209	26.15	17070	-26.24	20250225	10490	20.02	20250212	43550	-71.09	20240617	9980	26.15	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
117	20250310	131225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12740	100	2	0.79	601899530	48587	55.90	12650	12750	12130	16430	8850	12640	12388.08	0.71	-42	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1105	25.38	2.25	12	0.56	502.00	5674.00	28800	20240717	-55.76	9980	20241209	27.66	17070	-25.37	20250225	10490	21.45	20250212	43550	-70.75	20240617	9980	27.66	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
118	20250310	121222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12680	40	2	0.32	571384110	46180	53.13	12650	12750	12130	16430	8850	12640	12372.98	0.71	-231	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1100	25.26	2.23	12	0.53	502.00	5674.00	28800	20240717	-55.97	9980	20241209	27.05	17070	-25.72	20250225	10490	20.88	20250212	43550	-70.88	20240617	9980	27.05	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
119	20250310	111223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12540	-100	5	-0.79	473879880	38468	44.26	12650	12660	12130	16430	8850	12640	12318.81	0.71	-308	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1088	24.98	2.21	12	0.44	502.00	5674.00	28800	20240717	-56.46	9980	20241209	25.65	17070	-26.54	20250225	10490	19.54	20250212	43550	-71.21	20240617	9980	25.65	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
120	20250310	101222	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12280	-360	5	-2.85	334093210	27107	31.19	12650	12660	12130	16430	8850	12640	12324.98	0.71	2337	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1065	24.46	2.16	12	0.31	502.00	5674.00	28800	20240717	-57.36	9980	20241209	23.05	17070	-28.06	20250225	10490	17.06	20250212	43550	-71.80	20240617	9980	23.05	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
121	20250310	091223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12350	-290	5	-2.29	114818850	9279	10.68	12650	12660	12130	16430	8850	12640	12374.05	0.71	-1356	13340	12990	12710	12360	12080	13165	12535	9	3790	100	8840	10	1	8674556	1071	24.60	2.18	12	0.11	502.00	5674.00	28800	20240717	-57.12	9980	20241209	23.75	17070	-27.65	20250225	10490	17.73	20250212	43550	-71.64	20240617	9980	23.75	20241209	2.57	N	432470	100	8 억	61722	N	N	N	N
122	20250307	161220	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12640	120	2	0.96	1103942450	86437	78.34	12550	13060	12430	16270	8770	12520	12771.79	0.64	5781	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1096	25.18	2.23	12	1.00	502.00	5674.00	28800	20240717	-56.11	9980	20241209	26.65	17070	-25.95	20250225	10490	20.50	20250212	43550	-70.98	20240617	9980	26.65	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
123	20250307	151224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12580	60	2	0.48	1075856210	84212	76.32	12550	13060	12430	16270	8770	12520	12775.72	0.64	5836	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1091	25.06	2.22	12	0.97	502.00	5674.00	28800	20240717	-56.32	9980	20241209	26.05	17070	-26.30	20250225	10490	19.92	20250212	43550	-71.11	20240617	9980	26.05	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
124	20250307	141221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12695	175	2	1.40	904253360	70641	64.02	12550	13060	12430	16270	8770	12520	12800.89	0.64	2360	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1101	25.29	2.24	12	0.81	502.00	5674.00	28800	20240717	-55.92	9980	20241209	27.20	17070	-25.63	20250225	10490	21.02	20250212	43550	-70.85	20240617	9980	27.20	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
125	20250307	131224	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12890	370	2	2.96	807452005	63076	57.17	12550	13060	12430	16270	8770	12520	12801.48	0.64	1726	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1118	25.68	2.27	12	0.73	502.00	5674.00	28800	20240717	-55.24	9980	20241209	29.16	17070	-24.49	20250225	10490	22.88	20250212	43550	-70.40	20240617	9980	29.16	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
126	20250307	121223	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12720	200	2	1.60	755749445	59029	53.50	12550	13060	12430	16270	8770	12520	12803.26	0.64	1105	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1103	25.34	2.24	12	0.68	502.00	5674.00	28800	20240717	-55.83	9980	20241209	27.45	17070	-25.48	20250225	10490	21.26	20250212	43550	-70.79	20240617	9980	27.45	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
127	20250307	111221	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	240	2	1.92	695952935	54342	49.25	12550	13060	12430	16270	8770	12520	12807.17	0.64	3288	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1107	25.42	2.25	12	0.63	502.00	5674.00	28800	20240717	-55.69	9980	20241209	27.86	17070	-25.25	20250225	10490	21.64	20250212	43550	-70.70	20240617	9980	27.86	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
128	20250307	101218	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	270	2	2.16	577221510	45016	40.80	12550	13060	12430	16270	8770	12520	12822.92	0.64	3332	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1109	25.48	2.25	12	0.52	502.00	5674.00	28800	20240717	-55.59	9980	20241209	28.16	17070	-25.07	20250225	10490	21.93	20250212	43550	-70.63	20240617	9980	28.16	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
129	20250307	091225	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12700	180	2	1.44	143258540	11362	10.30	12550	12730	12430	16270	8770	12520	12608.96	0.64	420	14160	13340	12880	12060	11600	13110	11830	9	3750	100	8760	10	1	8674556	1102	25.30	2.24	12	0.13	502.00	5674.00	28800	20240717	-55.90	9980	20241209	27.25	17070	-25.60	20250225	10490	21.07	20250212	43550	-70.84	20240617	9980	27.25	20241209	2.69	N	432470	100	8 억	55916	N	N	N	N
130	20250306	161213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12520	-800	5	-6.01	1412148680	109470	92.20	13610	13700	12420	17310	9330	13320	12902.16	0.87	-19450	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1086	24.94	2.21	12	1.26	502.00	5674.00	28800	20240717	-56.53	9980	20241209	25.45	17070	-26.65	20250225	10490	19.35	20250212	43550	-71.25	20240617	9980	25.45	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
131	20250306	151213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12450	-870	5	-6.53	1325649320	102634	86.44	13610	13700	12420	17310	9330	13320	12916.28	0.87	-17157	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1080	24.80	2.19	12	1.18	502.00	5674.00	28800	20240717	-56.77	9980	20241209	24.75	17070	-27.07	20250225	10490	18.68	20250212	43550	-71.41	20240617	9980	24.75	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
132	20250306	141212	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12560	-760	5	-5.71	1124996690	86561	72.90	13610	13700	12550	17310	9330	13320	12996.58	0.87	-18019	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1090	25.02	2.21	12	1.00	502.00	5674.00	28800	20240717	-56.39	9980	20241209	25.85	17070	-26.42	20250225	10490	19.73	20250212	43550	-71.16	20240617	9980	25.85	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
133	20250306	131213	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12730	-590	5	-4.43	926167040	70863	59.68	13610	13700	12680	17310	9330	13320	13069.83	0.87	-15665	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1104	25.36	2.24	12	0.82	502.00	5674.00	28800	20240717	-55.80	9980	20241209	27.56	17070	-25.42	20250225	10490	21.35	20250212	43550	-70.77	20240617	9980	27.56	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
134	20250306	121211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12760	-560	5	-4.20	852851610	65107	54.83	13610	13700	12680	17310	9330	13320	13099.23	0.87	-13531	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1107	25.42	2.25	12	0.75	502.00	5674.00	28800	20240717	-55.69	9980	20241209	27.86	17070	-25.25	20250225	10490	21.64	20250212	43550	-70.70	20240617	9980	27.86	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
135	20250306	111208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12790	-530	5	-3.98	814553950	62112	52.31	13610	13700	12680	17310	9330	13320	13114.28	0.87	-12650	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1109	25.48	2.25	12	0.72	502.00	5674.00	28800	20240717	-55.59	9980	20241209	28.16	17070	-25.07	20250225	10490	21.93	20250212	43550	-70.63	20240617	9980	28.16	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
136	20250306	101211	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12770	-550	5	-4.13	723849630	54983	46.31	13610	13700	12690	17310	9330	13320	13164.97	0.87	-10958	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1108	25.44	2.25	12	0.63	502.00	5674.00	28800	20240717	-55.66	9980	20241209	27.96	17070	-25.19	20250225	10490	21.73	20250212	43550	-70.68	20240617	9980	27.96	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
137	20250306	091216	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13400	80	2	0.60	241741400	17862	15.04	13610	13700	13400	17310	9330	13320	13533.84	0.87	1602	13760	13540	13110	12890	12460	13650	13000	9	3990	100	9320	10	1	8674556	1162	26.69	2.36	12	0.21	502.00	5674.00	28800	20240717	-53.47	9980	20241209	34.27	17070	-21.50	20250225	10490	27.74	20250212	43550	-69.23	20240617	9980	34.27	20241209	2.66	N	432470	100	8 억	75367	N	N	N	N
138	20250305	161155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13320	370	2	2.86	1535739805	117520	88.78	12960	13330	12680	16830	9070	12950	13066.77	0.82	4371	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1155	26.53	2.35	12	1.35	502.00	5674.00	28800	20240717	-53.75	9980	20241209	33.47	17070	-21.97	20250225	10490	26.98	20250212	43550	-69.41	20240617	9980	33.47	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
139	20250305	151203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13290	340	2	2.63	1463771985	112116	84.70	12960	13330	12680	16830	9070	12950	13055.87	0.82	4133	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1153	26.47	2.34	12	1.29	502.00	5674.00	28800	20240717	-53.85	9980	20241209	33.17	17070	-22.14	20250225	10490	26.69	20250212	43550	-69.48	20240617	9980	33.17	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
140	20250305	141203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13270	320	2	2.47	1308376530	100397	75.85	12960	13330	12680	16830	9070	12950	13032.03	0.82	4260	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1151	26.43	2.34	12	1.16	502.00	5674.00	28800	20240717	-53.92	9980	20241209	32.97	17070	-22.26	20250225	10490	26.50	20250212	43550	-69.53	20240617	9980	32.97	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
141	20250305	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13100	150	2	1.16	1026406645	78999	59.68	12960	13240	12680	16830	9070	12950	12992.65	0.82	338	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1136	26.10	2.31	12	0.91	502.00	5674.00	28800	20240717	-54.51	9980	20241209	31.26	17070	-23.26	20250225	10490	24.88	20250212	43550	-69.92	20240617	9980	31.26	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
142	20250305	121201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13020	70	2	0.54	848143705	65328	49.35	12960	13240	12680	16830	9070	12950	12982.85	0.82	-4153	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1129	25.94	2.29	12	0.75	502.00	5674.00	28800	20240717	-54.79	9980	20241209	30.46	17070	-23.73	20250225	10490	24.12	20250212	43550	-70.10	20240617	9980	30.46	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
143	20250305	111155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13030	80	2	0.62	692361495	53337	40.29	12960	13240	12680	16830	9070	12950	12980.89	0.82	-534	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1130	25.96	2.30	12	0.61	502.00	5674.00	28800	20240717	-54.76	9980	20241209	30.56	17070	-23.67	20250225	10490	24.21	20250212	43550	-70.08	20240617	9980	30.56	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
144	20250305	101158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12850	-100	5	-0.77	372252360	28860	21.80	12960	13240	12680	16830	9070	12950	12898.56	0.82	-3323	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1115	25.60	2.26	12	0.33	502.00	5674.00	28800	20240717	-55.38	9980	20241209	28.76	17070	-24.72	20250225	10490	22.50	20250212	43550	-70.49	20240617	9980	28.76	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
145	20250305	091158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13070	120	2	0.93	131614180	10072	7.61	12960	13240	12950	16830	9070	12950	13067.33	0.82	685	14256	13602	13136	12482	12016	13370	12250	9	3880	100	9060	10	1	8674556	1134	26.04	2.30	12	0.12	502.00	5674.00	28800	20240717	-54.62	9980	20241209	30.96	17070	-23.43	20250225	10490	24.59	20250212	43550	-69.99	20240617	9980	30.96	20241209	2.65	N	432470	100	8 억	71309	N	N	N	N
146	20250304	161146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12950	-860	5	-6.23	1699351010	130899	95.47	13400	13790	12670	17950	9670	13810	12981.96	0.58	21239	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1123	25.80	2.28	12	1.51	502.00	5674.00	28800	20240717	-55.03	9980	20241209	29.76	17070	-24.14	20250225	10490	23.45	20250212	43550	-70.26	20240617	9980	29.76	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
147	20250304	151142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12970	-840	5	-6.08	1323768800	101655	74.14	13400	13790	12670	17950	9670	13810	13022.16	0.58	2356	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1125	25.84	2.29	12	1.17	502.00	5674.00	28800	20240717	-54.97	9980	20241209	29.96	17070	-24.02	20250225	10490	23.64	20250212	43550	-70.22	20240617	9980	29.96	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
148	20250304	141146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12800	-1010	5	-7.31	1219321230	93541	68.22	13400	13790	12670	17950	9670	13810	13035.14	0.58	583	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1110	25.50	2.26	12	1.08	502.00	5674.00	28800	20240717	-55.56	9980	20241209	28.26	17070	-25.01	20250225	10490	22.02	20250212	43550	-70.61	20240617	9980	28.26	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
149	20250304	131144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12800	-1010	5	-7.31	1150494560	88170	64.30	13400	13790	12670	17950	9670	13810	13048.59	0.58	3129	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1110	25.50	2.26	12	1.02	502.00	5674.00	28800	20240717	-55.56	9980	20241209	28.26	17070	-25.01	20250225	10490	22.02	20250212	43550	-70.61	20240617	9980	28.26	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
150	20250304	121141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12810	-1000	5	-7.24	1004500615	76719	55.95	13400	13790	12670	17950	9670	13810	13093.24	0.58	3008	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1111	25.52	2.26	12	0.88	502.00	5674.00	28800	20240717	-55.52	9980	20241209	28.36	17070	-24.96	20250225	10490	22.12	20250212	43550	-70.59	20240617	9980	28.36	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
151	20250304	111145	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	12910	-900	5	-6.52	930857695	70986	51.77	13400	13790	12670	17950	9670	13810	13113.25	0.58	3259	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1120	25.72	2.28	12	0.82	502.00	5674.00	28800	20240717	-55.17	9980	20241209	29.36	17070	-24.37	20250225	10490	23.07	20250212	43550	-70.36	20240617	9980	29.36	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
152	20250304	101139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13000	-810	5	-5.87	630600465	47657	34.76	13400	13790	12860	17950	9670	13810	13232.05	0.58	50	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1128	25.90	2.29	12	0.55	502.00	5674.00	28800	20240717	-54.86	9980	20241209	30.26	17070	-23.84	20250225	10490	23.93	20250212	43550	-70.15	20240617	9980	30.26	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N
153	20250304	091136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	13180	-630	5	-4.56	331898855	24930	18.18	13400	13790	12860	17950	9670	13810	13313.21	0.58	2432	14730	14270	14040	13580	13350	14155	13465	9	4140	100	9660	10	1	8674556	1143	26.25	2.32	12	0.29	502.00	5674.00	28800	20240717	-54.24	9980	20241209	32.06	17070	-22.79	20250225	10490	25.64	20250212	43550	-69.74	20240617	9980	32.06	20241209	2.56	N	432470	100	8 억	50706	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History