KissMeData/065130/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250331	141036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	-65	5	-1.54	28748420	6970	71.23	4125	4290	4050	5470	2950	4210	4124.59	3.19	323	4410	4310	4245	4145	4080	4277	4112	89	1260	500	2940	5	1	17189982	713	-56.78	0.33	12	0.04	-73.00	12661.00	7390	20240405	-43.91	3720	20241210	11.42	6100	-32.05	20250106	4050	2.35	20250331	7390	-43.91	20240405	3720	11.42	20241210	0.59	Y	065130	500	89 억	547706	N	N	N	N
3	20250328	160618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	-80	5	-1.86	36587371	8683	106.51	4345	4345	4180	5570	3005	4290	4213.68	3.04	-287	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	724	-57.67	0.33	12	0.05	-73.00	12661.00	7390	20240405	-43.03	3720	20241210	13.17	6100	-30.98	20250106	4165	1.08	20250324	7390	-43.03	20240405	3720	13.17	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
4	20250328	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-90	5	-2.10	34344711	8149	99.96	4345	4345	4180	5570	3005	4290	4214.59	3.04	-282	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	722	-57.53	0.33	12	0.05	-73.00	12661.00	7390	20240405	-43.17	3720	20241210	12.90	6100	-31.15	20250106	4165	0.84	20250324	7390	-43.17	20240405	3720	12.90	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
5	20250328	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	-100	5	-2.33	28864646	6840	83.91	4345	4345	4185	5570	3005	4290	4219.98	3.04	-443	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	720	-57.40	0.33	12	0.04	-73.00	12661.00	7390	20240405	-43.30	3720	20241210	12.63	6100	-31.31	20250106	4165	0.60	20250324	7390	-43.30	20240405	3720	12.63	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
6	20250328	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-70	5	-1.63	20429507	4835	59.31	4345	4345	4210	5570	3005	4290	4225.34	3.04	-179	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	725	-57.81	0.33	12	0.03	-73.00	12661.00	7390	20240405	-42.90	3720	20241210	13.44	6100	-30.82	20250106	4165	1.32	20250324	7390	-42.90	20240405	3720	13.44	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
7	20250328	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	-65	5	-1.52	15952142	3774	46.30	4345	4345	4210	5570	3005	4290	4226.85	3.04	-128	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	726	-57.88	0.33	12	0.02	-73.00	12661.00	7390	20240405	-42.83	3720	20241210	13.58	6100	-30.74	20250106	4165	1.44	20250324	7390	-42.83	20240405	3720	13.58	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
8	20250328	110618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	-45	5	-1.05	15486187	3664	44.95	4345	4345	4210	5570	3005	4290	4226.58	3.04	-133	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	730	-58.15	0.34	12	0.02	-73.00	12661.00	7390	20240405	-42.56	3720	20241210	14.11	6100	-30.41	20250106	4165	1.92	20250324	7390	-42.56	20240405	3720	14.11	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
9	20250328	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	-65	5	-1.52	14732997	3486	42.76	4345	4345	4210	5570	3005	4290	4226.33	3.04	-249	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	726	-57.88	0.33	12	0.02	-73.00	12661.00	7390	20240405	-42.83	3720	20241210	13.58	6100	-30.74	20250106	4165	1.44	20250324	7390	-42.83	20240405	3720	13.58	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
10	20250328	090626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-35	5	-0.82	1410545	331	4.06	4345	4345	4255	5570	3005	4290	4261.47	3.04	10	4476	4382	4291	4197	4106	4430	4245	89	1280	500	3000	5	1	17189982	731	-58.29	0.34	12	0.00	-73.00	12661.00	7390	20240405	-42.42	3720	20241210	14.38	6100	-30.25	20250106	4165	2.16	20250324	7390	-42.42	20240405	3720	14.38	20241210	0.59	N	065130	500	89 억	522687	N	N	N	N
11	20250327	161521	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	5	2	0.12	34719000	8152	93.25	4285	4385	4200	5570	3000	4285	4258.95	3.03	854	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	737	-58.77	0.34	12	0.05	-73.00	12661.00	7390	20240405	-41.95	3720	20241210	15.32	6100	-29.67	20250106	4165	3.00	20250324	7390	-41.95	20240405	3720	15.32	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
12	20250327	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	0	3	0.00	33603770	7892	90.28	4285	4385	4200	5570	3000	4285	4257.95	3.03	739	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	737	-58.70	0.34	12	0.05	-73.00	12661.00	7390	20240405	-42.02	3720	20241210	15.19	6100	-29.75	20250106	4165	2.88	20250324	7390	-42.02	20240405	3720	15.19	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
13	20250327	140618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	10	2	0.23	33295105	7820	89.45	4285	4385	4200	5570	3000	4285	4257.69	3.03	672	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	738	-58.84	0.34	12	0.05	-73.00	12661.00	7390	20240405	-41.88	3720	20241210	15.46	6100	-29.59	20250106	4165	3.12	20250324	7390	-41.88	20240405	3720	15.46	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
14	20250327	130616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	45	2	1.05	29860485	7018	80.28	4285	4385	4200	5570	3000	4285	4254.84	3.03	325	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	744	-59.32	0.34	12	0.04	-73.00	12661.00	7390	20240405	-41.41	3720	20241210	16.40	6100	-29.02	20250106	4165	3.96	20250324	7390	-41.41	20240405	3720	16.40	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
15	20250327	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-35	5	-0.82	15119700	3573	40.87	4285	4285	4200	5570	3000	4285	4231.65	3.03	438	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	731	-58.22	0.34	12	0.02	-73.00	12661.00	7390	20240405	-42.49	3720	20241210	14.25	6100	-30.33	20250106	4165	2.04	20250324	7390	-42.49	20240405	3720	14.25	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
16	20250327	110622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-45	5	-1.05	12357690	2922	33.42	4285	4285	4200	5570	3000	4285	4229.19	3.03	163	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	729	-58.08	0.33	12	0.02	-73.00	12661.00	7390	20240405	-42.63	3720	20241210	13.98	6100	-30.49	20250106	4165	1.80	20250324	7390	-42.63	20240405	3720	13.98	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
17	20250327	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-10	5	-0.23	3146365	737	8.43	4285	4285	4240	5570	3000	4285	4269.15	3.03	-13	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	735	-58.56	0.34	12	0.00	-73.00	12661.00	7390	20240405	-42.15	3720	20241210	14.92	6100	-29.92	20250106	4165	2.64	20250324	7390	-42.15	20240405	3720	14.92	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
18	20250327	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	0	3	0.00	2009665	469	5.36	4285	4285	4285	5570	3000	4285	4285.00	3.03	-9	4481	4382	4301	4202	4121	4342	4162	89	1285	500	2990	5	1	17189982	737	-58.70	0.34	12	0.00	-73.00	12661.00	7390	20240405	-42.02	3720	20241210	15.19	6100	-29.75	20250106	4165	2.88	20250324	7390	-42.02	20240405	3720	15.19	20241210	0.60	N	065130	500	89 억	521684	N	N	N	N
19	20250326	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-30	5	-0.70	37329175	8742	27.24	4315	4400	4220	5600	3025	4315	4270.10	2.97	1692	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	737	-58.70	0.34	12	0.05	-73.00	12661.00	7390	20240405	-42.02	3720	20241210	15.19	6100	-29.75	20250106	4165	2.88	20250324	7390	-42.02	20240405	3720	15.19	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
20	20250326	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-30	5	-0.70	31355880	7346	22.89	4315	4400	4220	5600	3025	4315	4268.43	2.97	1488	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	737	-58.70	0.34	12	0.04	-73.00	12661.00	7390	20240405	-42.02	3720	20241210	15.19	6100	-29.75	20250106	4165	2.88	20250324	7390	-42.02	20240405	3720	15.19	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
21	20250326	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-50	5	-1.16	26884960	6302	19.63	4315	4400	4220	5600	3025	4315	4266.10	2.97	1338	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	733	-58.42	0.34	12	0.04	-73.00	12661.00	7390	20240405	-42.29	3720	20241210	14.65	6100	-30.08	20250106	4165	2.40	20250324	7390	-42.29	20240405	3720	14.65	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
22	20250326	130616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-40	5	-0.93	21486900	5039	15.70	4315	4400	4220	5600	3025	4315	4264.12	2.97	2348	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	735	-58.56	0.34	12	0.03	-73.00	12661.00	7390	20240405	-42.15	3720	20241210	14.92	6100	-29.92	20250106	4165	2.64	20250324	7390	-42.15	20240405	3720	14.92	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
23	20250326	120618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	-35	5	-0.81	21307350	4997	15.57	4315	4400	4220	5600	3025	4315	4264.03	2.97	2353	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	736	-58.63	0.34	12	0.03	-73.00	12661.00	7390	20240405	-42.08	3720	20241210	15.05	6100	-29.84	20250106	4165	2.76	20250324	7390	-42.08	20240405	3720	15.05	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
24	20250326	110615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-50	5	-1.16	20337300	4770	14.86	4315	4400	4220	5600	3025	4315	4263.58	2.97	2382	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	733	-58.42	0.34	12	0.03	-73.00	12661.00	7390	20240405	-42.29	3720	20241210	14.65	6100	-30.08	20250106	4165	2.40	20250324	7390	-42.29	20240405	3720	14.65	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
25	20250326	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-65	5	-1.51	9748155	2274	7.08	4315	4400	4220	5600	3025	4315	4286.79	2.97	547	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	731	-58.22	0.34	12	0.01	-73.00	12661.00	7390	20240405	-42.49	3720	20241210	14.25	6100	-30.33	20250106	4165	2.04	20250324	7390	-42.49	20240405	3720	14.25	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
26	20250326	090615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	0	3	0.00	4315	1	0.00	4315	4315	4315	5600	3025	4315	4315.00	2.97	0	4445	4380	4300	4235	4155	4412	4267	89	1285	500	3020	5	1	17189982	742	-59.11	0.34	12	0.00	-73.00	12661.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4165	3.60	20250324	7390	-41.61	20240405	3720	15.99	20241210	0.59	N	065130	500	89 억	510109	N	N	N	N
27	20250325	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	65	2	1.53	137032880	32096	146.84	4250	4365	4220	5520	2975	4250	4269.46	2.95	1591	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	742	-59.11	0.34	12	0.19	-73.00	12661.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4165	3.60	20250324	7390	-41.61	20240405	3720	15.99	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
28	20250325	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	65	2	1.53	134294955	31461	143.93	4250	4365	4220	5520	2975	4250	4268.62	2.95	1424	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	742	-59.11	0.34	12	0.18	-73.00	12661.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4165	3.60	20250324	7390	-41.61	20240405	3720	15.99	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
29	20250325	140611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	60	2	1.41	101749980	23883	109.26	4250	4365	4220	5520	2975	4250	4260.35	2.95	832	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	741	-59.04	0.34	12	0.14	-73.00	12661.00	7390	20240405	-41.68	3720	20241210	15.86	6100	-29.34	20250106	4165	3.48	20250324	7390	-41.68	20240405	3720	15.86	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
30	20250325	130611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	15	2	0.35	90232490	21197	96.98	4250	4365	4220	5520	2975	4250	4256.85	2.95	1290	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	733	-58.42	0.34	12	0.12	-73.00	12661.00	7390	20240405	-42.29	3720	20241210	14.65	6100	-30.08	20250106	4165	2.40	20250324	7390	-42.29	20240405	3720	14.65	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
31	20250325	120611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	10	2	0.24	89981005	21138	96.71	4250	4365	4220	5520	2975	4250	4256.84	2.95	1272	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	732	-58.36	0.34	12	0.12	-73.00	12661.00	7390	20240405	-42.35	3720	20241210	14.52	6100	-30.16	20250106	4165	2.28	20250324	7390	-42.35	20240405	3720	14.52	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
32	20250325	110611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	-20	5	-0.47	89853275	21108	96.57	4250	4365	4220	5520	2975	4250	4256.84	2.95	1268	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	727	-57.95	0.33	12	0.12	-73.00	12661.00	7390	20240405	-42.76	3720	20241210	13.71	6100	-30.66	20250106	4165	1.56	20250324	7390	-42.76	20240405	3720	13.71	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
33	20250325	100621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	50	2	1.18	22922520	5350	24.48	4250	4365	4220	5520	2975	4250	4284.58	2.95	-82	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	739	-58.90	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4165	3.24	20250324	7390	-41.81	20240405	3720	15.59	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
34	20250325	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4365	115	2	2.71	8528825	1958	8.96	4250	4365	4250	5520	2975	4250	4355.89	2.95	-517	4566	4407	4286	4127	4006	4347	4067	89	1270	500	2970	5	1	17189982	750	-59.79	0.34	12	0.01	-73.00	12661.00	7390	20240405	-40.93	3720	20241210	17.34	6100	-28.44	20250106	4165	4.80	20250324	7390	-40.93	20240405	3720	17.34	20241210	0.59	N	065130	500	89 억	507069	N	N	N	N
35	20250324	160609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-100	5	-2.30	92185476	21858	429.85	4445	4445	4165	5650	3045	4350	4217.47	2.93	1556	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	731	-58.22	0.34	12	0.13	-73.00	12661.00	7390	20240405	-42.49	3720	20241210	14.25	6100	-30.33	20250106	4165	2.04	20250324	7390	-42.49	20240405	3720	14.25	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
36	20250324	150614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	-80	5	-1.84	89838401	21304	418.96	4445	4445	4165	5650	3045	4350	4216.97	2.93	1413	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	734	-58.49	0.34	12	0.12	-73.00	12661.00	7390	20240405	-42.22	3720	20241210	14.78	6100	-30.00	20250106	4165	2.52	20250324	7390	-42.22	20240405	3720	14.78	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
37	20250324	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-150	5	-3.45	88465886	20981	412.61	4445	4445	4165	5650	3045	4350	4216.48	2.93	1424	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	722	-57.53	0.33	12	0.12	-73.00	12661.00	7390	20240405	-43.17	3720	20241210	12.90	6100	-31.15	20250106	4165	0.84	20250324	7390	-43.17	20240405	3720	12.90	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
38	20250324	130614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-130	5	-2.99	65645776	15563	306.06	4445	4445	4165	5650	3045	4350	4218.07	2.93	1527	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	725	-57.81	0.33	12	0.09	-73.00	12661.00	7390	20240405	-42.90	3720	20241210	13.44	6100	-30.82	20250106	4165	1.32	20250324	7390	-42.90	20240405	3720	13.44	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
39	20250324	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4225	-125	5	-2.87	61010032	14463	284.42	4445	4445	4165	5650	3045	4350	4218.35	2.93	1202	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	726	-57.88	0.33	12	0.08	-73.00	12661.00	7390	20240405	-42.83	3720	20241210	13.58	6100	-30.74	20250106	4165	1.44	20250324	7390	-42.83	20240405	3720	13.58	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
40	20250324	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4335	-15	5	-0.34	4263040	978	19.23	4445	4445	4330	5650	3045	4350	4358.94	2.93	-381	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	745	-59.38	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.34	3720	20241210	16.53	6100	-28.93	20250106	4170	3.96	20250311	7390	-41.34	20240405	3720	16.53	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
41	20250324	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4335	-15	5	-0.34	4028960	924	18.17	4445	4445	4335	5650	3045	4350	4360.35	2.93	-381	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	745	-59.38	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.34	3720	20241210	16.53	6100	-28.93	20250106	4170	3.96	20250311	7390	-41.34	20240405	3720	16.53	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
42	20250324	090614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	45	2	1.03	531505	122	2.40	4445	4445	4350	5650	3045	4350	4356.60	2.93	-14	4450	4400	4330	4280	4210	4365	4245	89	1300	500	3040	5	1	17189982	755	-60.21	0.35	12	0.00	-73.00	12661.00	7390	20240405	-40.53	3720	20241210	18.15	6100	-27.95	20250106	4170	5.40	20250311	7390	-40.53	20240405	3720	18.15	20241210	0.57	N	065130	500	89 억	504177	N	N	N	N
43	20250321	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	85	2	1.99	21934860	5085	24.43	4380	4380	4260	5540	2990	4265	4313.62	2.90	542	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	748	-59.59	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
44	20250321	150612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	85	2	1.99	21478135	4980	23.93	4380	4380	4260	5540	2990	4265	4312.88	2.90	458	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	748	-59.59	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
45	20250321	140613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	75	2	1.76	20168550	4677	22.47	4380	4380	4260	5540	2990	4265	4312.28	2.90	321	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	746	-59.45	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.27	3720	20241210	16.67	6100	-28.85	20250106	4170	4.08	20250311	7390	-41.27	20240405	3720	16.67	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
46	20250321	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	85	2	1.99	19184980	4450	21.38	4380	4380	4260	5540	2990	4265	4311.23	2.90	140	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	748	-59.59	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
47	20250321	120614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	65	2	1.52	17861065	4146	19.92	4380	4380	4260	5540	2990	4265	4308.02	2.90	40	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	744	-59.32	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.41	3720	20241210	16.40	6100	-29.02	20250106	4170	3.84	20250311	7390	-41.41	20240405	3720	16.40	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
48	20250321	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	60	2	1.41	9472100	2203	10.59	4380	4380	4260	5540	2990	4265	4299.64	2.90	7	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	743	-59.25	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.47	3720	20241210	16.26	6100	-29.10	20250106	4170	3.72	20250311	7390	-41.47	20240405	3720	16.26	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
49	20250321	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	50	2	1.17	7039795	1639	7.88	4380	4380	4260	5540	2990	4265	4295.18	2.90	-175	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	742	-59.11	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4170	3.48	20250311	7390	-41.61	20240405	3720	15.99	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
50	20250321	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-5	5	-0.12	1706470	399	1.92	4380	4380	4260	5540	2990	4265	4276.87	2.90	-5	4538	4401	4318	4181	4098	4360	4140	89	1275	500	2980	5	1	17189982	732	-58.36	0.34	12	0.00	-73.00	12661.00	7390	20240405	-42.35	3720	20241210	14.52	6100	-30.16	20250106	4170	2.16	20250311	7390	-42.35	20240405	3720	14.52	20241210	0.58	N	065130	500	89 억	497798	N	N	N	N
51	20250320	160906	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-90	5	-2.07	82149960	19040	263.42	4325	4455	4235	5660	3050	4355	4314.60	2.90	873	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	733	-58.42	0.34	12	0.11	-73.00	12661.00	7390	20240405	-42.29	3720	20241210	14.65	6100	-30.08	20250106	4170	2.28	20250311	7390	-42.29	20240405	3720	14.65	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
52	20250320	150612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	-50	5	-1.15	78387895	18160	251.25	4325	4455	4235	5660	3050	4355	4316.51	2.90	1216	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	740	-58.97	0.34	12	0.11	-73.00	12661.00	7390	20240405	-41.75	3720	20241210	15.73	6100	-29.43	20250106	4170	3.24	20250311	7390	-41.75	20240405	3720	15.73	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
53	20250320	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	-10	5	-0.23	70258570	16272	225.12	4325	4455	4235	5660	3050	4355	4317.76	2.90	486	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	747	-59.52	0.34	12	0.09	-73.00	12661.00	7390	20240405	-41.20	3720	20241210	16.80	6100	-28.77	20250106	4170	4.20	20250311	7390	-41.20	20240405	3720	16.80	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
54	20250320	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4260	-95	5	-2.18	56578330	13092	181.13	4325	4455	4235	5660	3050	4355	4321.60	2.90	213	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	732	-58.36	0.34	12	0.08	-73.00	12661.00	7390	20240405	-42.35	3720	20241210	14.52	6100	-30.16	20250106	4170	2.16	20250311	7390	-42.35	20240405	3720	14.52	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
55	20250320	120612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	0	3	0.00	10205190	2322	32.13	4325	4455	4325	5660	3050	4355	4395.00	2.90	-628	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	749	-59.66	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
56	20250320	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	95	2	2.18	5071990	1144	15.83	4325	4455	4325	5660	3050	4355	4433.56	2.90	-641	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	765	-60.96	0.35	12	0.01	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
57	20250320	100610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	15	2	0.34	3840850	867	12.00	4325	4455	4325	5660	3050	4355	4430.05	2.90	-504	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	751	-59.86	0.35	12	0.01	-73.00	12661.00	7390	20240405	-40.87	3720	20241210	17.47	6100	-28.36	20250106	4170	4.80	20250311	7390	-40.87	20240405	3720	17.47	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
58	20250320	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	75	2	1.72	186185	43	0.59	4325	4430	4325	5660	3050	4355	4329.88	2.90	-6	4551	4452	4381	4282	4211	4417	4247	89	1305	500	3040	5	1	17189982	762	-60.68	0.35	12	0.00	-73.00	12661.00	7390	20240405	-40.05	3720	20241210	19.09	6100	-27.38	20250106	4170	6.24	20250311	7390	-40.05	20240405	3720	19.09	20241210	0.58	N	065130	500	89 억	499002	N	N	N	N
59	20250319	160609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	5	2	0.11	23527875	5416	49.25	4420	4480	4310	5650	3045	4350	4344.14	2.86	417	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	749	-59.66	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
60	20250319	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	0	3	0.00	22583110	5199	47.28	4420	4480	4310	5650	3045	4350	4343.74	2.86	461	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	748	-59.59	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
61	20250319	140612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	5	2	0.11	19322060	4448	40.45	4420	4480	4310	5650	3045	4350	4343.99	2.86	349	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	749	-59.66	0.34	12	0.03	-73.00	12661.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
62	20250319	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	5	2	0.11	16920375	3896	35.43	4420	4480	4310	5650	3045	4350	4343.01	2.86	311	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	749	-59.66	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
63	20250319	120610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	5	2	0.11	16767950	3861	35.11	4420	4480	4310	5650	3045	4350	4342.90	2.86	277	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	749	-59.66	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
64	20250319	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	0	3	0.00	15640175	3602	32.76	4420	4480	4310	5650	3045	4350	4342.08	2.86	278	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	748	-59.59	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
65	20250319	100611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	0	3	0.00	6571835	1514	13.77	4420	4480	4310	5650	3045	4350	4340.71	2.86	243	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	748	-59.59	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
66	20250319	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	70	2	1.61	411240	93	0.85	4420	4480	4420	5650	3045	4350	4421.94	2.86	-20	4603	4476	4413	4286	4223	4445	4255	89	1300	500	3040	5	1	17189982	760	-60.55	0.35	12	0.00	-73.00	12661.00	7390	20240405	-40.19	3720	20241210	18.82	6100	-27.54	20250106	4170	6.00	20250311	7390	-40.19	20240405	3720	18.82	20241210	0.57	N	065130	500	89 억	492331	N	N	N	N
67	20250318	160608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-135	5	-3.01	48518420	10995	163.30	4505	4540	4350	5830	3140	4485	4412.78	2.87	-397	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	748	-59.59	0.34	12	0.06	-73.00	12661.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
68	20250318	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-80	5	-1.78	41699295	9428	140.03	4505	4540	4380	5830	3140	4485	4422.92	2.87	696	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	757	-60.34	0.35	12	0.05	-73.00	12661.00	7390	20240405	-40.39	3720	20241210	18.41	6100	-27.79	20250106	4170	5.64	20250311	7390	-40.39	20240405	3720	18.41	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
69	20250318	140609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-80	5	-1.78	39139690	8844	131.35	4505	4540	4380	5830	3140	4485	4425.56	2.87	754	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	757	-60.34	0.35	12	0.05	-73.00	12661.00	7390	20240405	-40.39	3720	20241210	18.41	6100	-27.79	20250106	4170	5.64	20250311	7390	-40.39	20240405	3720	18.41	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
70	20250318	130608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	-35	5	-0.78	12792015	2864	42.54	4505	4540	4425	5830	3140	4485	4466.49	2.87	-307	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	765	-60.96	0.35	12	0.02	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
71	20250318	120608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	-35	5	-0.78	7595075	1707	25.35	4505	4505	4425	5830	3140	4485	4449.37	2.87	-444	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	765	-60.96	0.35	12	0.01	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
72	20250318	110607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	-35	5	-0.78	2387170	533	7.92	4505	4505	4440	5830	3140	4485	4478.74	2.87	-430	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	765	-60.96	0.35	12	0.00	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
73	20250318	100609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	-25	5	-0.56	2016620	450	6.68	4505	4505	4440	5830	3140	4485	4481.38	2.87	-379	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	767	-61.10	0.35	12	0.00	-73.00	12661.00	7390	20240405	-39.65	3720	20241210	19.89	6100	-26.89	20250106	4170	6.95	20250311	7390	-39.65	20240405	3720	19.89	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
74	20250318	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4505	20	2	0.45	148430	33	0.49	4505	4505	4440	5830	3140	4485	4497.88	2.87	-20	4555	4520	4450	4415	4345	4537	4432	89	1345	500	3130	5	1	17189982	774	-61.71	0.36	12	0.00	-73.00	12661.00	7390	20240405	-39.04	3720	20241210	21.10	6100	-26.15	20250106	4170	8.03	20250311	7390	-39.04	20240405	3720	21.10	20241210	0.56	N	065130	500	89 억	492728	N	N	N	N
75	20250317	160607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4485	70	2	1.59	29870755	6733	259.96	4455	4485	4380	5730	3095	4415	4436.43	2.87	-17	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	771	-61.44	0.35	12	0.04	-73.00	12661.00	7390	20240405	-39.31	3720	20241210	20.56	6100	-26.48	20250106	4170	7.55	20250311	7390	-39.31	20240405	3720	20.56	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
76	20250317	150606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4425	10	2	0.23	27290460	6152	237.53	4455	4455	4380	5730	3095	4415	4436.03	2.87	-60	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	761	-60.62	0.35	12	0.04	-73.00	12661.00	7390	20240405	-40.12	3720	20241210	18.95	6100	-27.46	20250106	4170	6.12	20250311	7390	-40.12	20240405	3720	18.95	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
77	20250317	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	25	2	0.57	22663020	5104	197.07	4455	4455	4380	5730	3095	4415	4440.25	2.87	-187	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	763	-60.82	0.35	12	0.03	-73.00	12661.00	7390	20240405	-39.92	3720	20241210	19.35	6100	-27.21	20250106	4170	6.47	20250311	7390	-39.92	20240405	3720	19.35	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
78	20250317	130606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	25	2	0.57	22405435	5046	194.83	4455	4455	4380	5730	3095	4415	4440.24	2.87	-200	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	763	-60.82	0.35	12	0.03	-73.00	12661.00	7390	20240405	-39.92	3720	20241210	19.35	6100	-27.21	20250106	4170	6.47	20250311	7390	-39.92	20240405	3720	19.35	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
79	20250317	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	35	2	0.79	21000825	4730	182.63	4455	4455	4380	5730	3095	4415	4439.92	2.87	-200	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	765	-60.96	0.35	12	0.03	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
80	20250317	110608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4440	25	2	0.57	16286830	3670	141.70	4455	4455	4380	5730	3095	4415	4437.83	2.87	-66	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	763	-60.82	0.35	12	0.02	-73.00	12661.00	7390	20240405	-39.92	3720	20241210	19.35	6100	-27.21	20250106	4170	6.47	20250311	7390	-39.92	20240405	3720	19.35	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
81	20250317	100607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	35	2	0.79	14620345	3295	127.22	4455	4455	4380	5730	3095	4415	4437.13	2.87	-90	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	765	-60.96	0.35	12	0.02	-73.00	12661.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
82	20250317	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4455	40	2	0.91	13365	3	0.12	4455	4455	4455	5730	3095	4415	4455.00	2.87	0	4501	4457	4406	4362	4311	4480	4385	89	1315	500	3090	5	1	17189982	766	-61.03	0.35	12	0.00	-73.00	12661.00	7390	20240405	-39.72	3720	20241210	19.76	6100	-26.97	20250106	4170	6.83	20250311	7390	-39.72	20240405	3720	19.76	20241210	0.56	N	065130	500	89 억	492744	N	N	N	N
83	20250314	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	35	2	0.80	11438895	2590	47.65	4400	4450	4355	5690	3070	4380	4416.56	2.87	-424	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	759	6.01	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.26	3720	20241210	18.68	6100	-27.62	20250106	4170	5.88	20250311	7390	-40.26	20240405	3720	18.68	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
84	20250314	150609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	35	2	0.80	9226980	2089	38.44	4400	4450	4355	5690	3070	4380	4416.94	2.87	-401	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	759	6.01	0.35	12	0.01	735.00	12647.00	7390	20240405	-40.26	3720	20241210	18.68	6100	-27.62	20250106	4170	5.88	20250311	7390	-40.26	20240405	3720	18.68	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
85	20250314	140604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4400	20	2	0.46	7484810	1692	31.13	4400	4450	4355	5690	3070	4380	4423.65	2.87	-567	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	756	5.99	0.35	12	0.01	735.00	12647.00	7390	20240405	-40.46	3720	20241210	18.28	6100	-27.87	20250106	4170	5.52	20250311	7390	-40.46	20240405	3720	18.28	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
86	20250314	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	40	2	0.91	7286110	1647	30.30	4400	4450	4355	5690	3070	4380	4423.87	2.87	-567	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	760	6.01	0.35	12	0.01	735.00	12647.00	7390	20240405	-40.19	3720	20241210	18.82	6100	-27.54	20250106	4170	6.00	20250311	7390	-40.19	20240405	3720	18.82	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
87	20250314	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4445	65	2	1.48	6750590	1526	28.08	4400	4450	4355	5690	3070	4380	4423.72	2.87	-467	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	764	6.05	0.35	12	0.01	735.00	12647.00	7390	20240405	-39.85	3720	20241210	19.49	6100	-27.13	20250106	4170	6.59	20250311	7390	-39.85	20240405	3720	19.49	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
88	20250314	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	70	2	1.60	6746145	1525	28.06	4400	4450	4355	5690	3070	4380	4423.70	2.87	-467	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	765	6.05	0.35	12	0.01	735.00	12647.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4170	6.71	20250311	7390	-39.78	20240405	3720	19.62	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
89	20250314	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-25	5	-0.57	1412850	323	5.94	4400	4400	4355	5690	3070	4380	4374.15	2.87	0	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	749	5.93	0.34	12	0.00	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
90	20250314	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4395	15	2	0.34	8795	2	0.04	4400	4400	4395	5690	3070	4380	4397.50	2.87	-1	4533	4456	4383	4306	4233	4495	4345	89	1310	500	3060	5	1	17189982	755	5.98	0.35	12	0.00	735.00	12647.00	7390	20240405	-40.53	3720	20241210	18.15	6100	-27.95	20250106	4170	5.40	20250311	7390	-40.53	20240405	3720	18.15	20241210	0.57	N	065130	500	89 억	493168	N	N	N	N
91	20250313	160601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	25	2	0.57	23673990	5435	51.24	4355	4460	4310	5660	3050	4355	4355.83	2.83	-789	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	753	5.96	0.35	12	0.03	735.00	12647.00	7390	20240405	-40.73	3720	20241210	17.74	6100	-28.20	20250106	4170	5.04	20250311	7390	-40.73	20240405	3720	17.74	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
92	20250313	150602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	5	2	0.11	15745955	3618	34.11	4355	4460	4310	5660	3050	4355	4352.12	2.83	-486	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	749	5.93	0.34	12	0.02	735.00	12647.00	7390	20240405	-41.00	3720	20241210	17.20	6100	-28.52	20250106	4170	4.56	20250311	7390	-41.00	20240405	3720	17.20	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
93	20250313	140601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4350	-5	5	-0.11	12274125	2820	26.59	4355	4460	4310	5660	3050	4355	4352.53	2.83	-279	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	748	5.92	0.34	12	0.02	735.00	12647.00	7390	20240405	-41.14	3720	20241210	16.94	6100	-28.69	20250106	4170	4.32	20250311	7390	-41.14	20240405	3720	16.94	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
94	20250313	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	0	3	0.00	11630345	2672	25.19	4355	4460	4310	5660	3050	4355	4352.67	2.83	-279	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	749	5.93	0.34	12	0.02	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
95	20250313	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	0	3	0.00	11178855	2568	24.21	4355	4460	4310	5660	3050	4355	4353.14	2.83	-175	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	749	5.93	0.34	12	0.01	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
96	20250313	110601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	-15	5	-0.34	8977205	2061	19.43	4355	4460	4310	5660	3050	4355	4355.75	2.83	-60	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	746	5.90	0.34	12	0.01	735.00	12647.00	7390	20240405	-41.27	3720	20241210	16.67	6100	-28.85	20250106	4170	4.08	20250311	7390	-41.27	20240405	3720	16.67	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
97	20250313	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4430	75	2	1.72	1096095	249	2.35	4355	4460	4355	5660	3050	4355	4401.99	2.83	-9	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	762	6.03	0.35	12	0.00	735.00	12647.00	7390	20240405	-40.05	3720	20241210	19.09	6100	-27.38	20250106	4170	6.24	20250311	7390	-40.05	20240405	3720	19.09	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
98	20250313	090603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4420	65	2	1.49	448630	103	0.97	4355	4420	4355	5660	3050	4355	4355.63	2.83	-15	4478	4416	4368	4306	4258	4447	4337	89	1305	500	3040	5	1	17189982	760	6.01	0.35	12	0.00	735.00	12647.00	7390	20240405	-40.19	3720	20241210	18.82	6100	-27.54	20250106	4170	6.00	20250311	7390	-40.19	20240405	3720	18.82	20241210	0.57	N	065130	500	89 억	486204	N	N	N	N
99	20250312	160559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	40	2	0.93	46255670	10605	53.88	4320	4430	4320	5600	3025	4315	4361.70	2.84	-1197	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	749	5.93	0.34	12	0.06	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
100	20250312	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	40	2	0.93	43935855	10071	51.17	4320	4430	4320	5600	3025	4315	4362.61	2.84	-1323	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	749	5.93	0.34	12	0.06	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4170	4.44	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
101	20250312	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4375	60	2	1.39	37846925	8667	44.03	4320	4430	4320	5600	3025	4315	4366.78	2.84	-1326	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	752	5.95	0.35	12	0.05	735.00	12647.00	7390	20240405	-40.80	3720	20241210	17.61	6100	-28.28	20250106	4170	4.92	20250311	7390	-40.80	20240405	3720	17.61	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
102	20250312	130558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4385	70	2	1.62	37397835	8564	43.51	4320	4430	4320	5600	3025	4315	4366.87	2.84	-1348	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	754	5.97	0.35	12	0.05	735.00	12647.00	7390	20240405	-40.66	3720	20241210	17.88	6100	-28.11	20250106	4170	5.16	20250311	7390	-40.66	20240405	3720	17.88	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
103	20250312	120601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	75	2	1.74	32769210	7504	38.12	4320	4390	4320	5600	3025	4315	4366.90	2.84	-1711	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	755	5.97	0.35	12	0.04	735.00	12647.00	7390	20240405	-40.60	3720	20241210	18.01	6100	-28.03	20250106	4170	5.28	20250311	7390	-40.60	20240405	3720	18.01	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
104	20250312	110556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	65	2	1.51	24947675	5719	29.06	4320	4390	4320	5600	3025	4315	4362.24	2.84	-862	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	753	5.96	0.35	12	0.03	735.00	12647.00	7390	20240405	-40.73	3720	20241210	17.74	6100	-28.20	20250106	4170	5.04	20250311	7390	-40.73	20240405	3720	17.74	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
105	20250312	100558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4370	55	2	1.27	15076160	3457	17.56	4320	4390	4320	5600	3025	4315	4361.05	2.84	-843	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	751	5.95	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.87	3720	20241210	17.47	6100	-28.36	20250106	4170	4.80	20250311	7390	-40.87	20240405	3720	17.47	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
106	20250312	090601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	65	2	1.51	812900	188	0.96	4320	4390	4320	5600	3025	4315	4323.94	2.84	-26	4498	4406	4288	4196	4078	4347	4137	89	1285	500	3020	5	1	17189982	753	5.96	0.35	12	0.00	735.00	12647.00	7390	20240405	-40.73	3720	20241210	17.74	6100	-28.20	20250106	4170	5.04	20250311	7390	-40.73	20240405	3720	17.74	20241210	0.57	N	065130	500	89 억	487401	N	N	N	N
107	20250311	160553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-75	5	-1.71	83300395	19683	362.09	4350	4380	4170	5700	3075	4390	4232.10	2.83	1726	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	742	5.87	0.34	12	0.11	735.00	12647.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4170	3.48	20250311	7390	-41.61	20240405	3720	15.99	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
108	20250311	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-90	5	-2.05	81450400	19252	354.16	4350	4380	4170	5700	3075	4390	4230.75	2.83	1823	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	739	5.85	0.34	12	0.11	735.00	12647.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4170	3.12	20250311	7390	-41.81	20240405	3720	15.59	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
109	20250311	140556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-100	5	-2.28	73992745	17510	322.11	4350	4380	4170	5700	3075	4390	4225.74	2.83	773	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	737	5.84	0.34	12	0.10	735.00	12647.00	7390	20240405	-41.95	3720	20241210	15.32	6100	-29.67	20250106	4170	2.88	20250311	7390	-41.95	20240405	3720	15.32	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
110	20250311	130555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-75	5	-1.71	73820790	17470	321.38	4350	4380	4170	5700	3075	4390	4225.57	2.83	773	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	742	5.87	0.34	12	0.10	735.00	12647.00	7390	20240405	-41.61	3720	20241210	15.99	6100	-29.26	20250106	4170	3.48	20250311	7390	-41.61	20240405	3720	15.99	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
111	20250311	120555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	-80	5	-1.82	71827770	17008	312.88	4350	4380	4170	5700	3075	4390	4223.18	2.83	889	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	741	5.86	0.34	12	0.10	735.00	12647.00	7390	20240405	-41.68	3720	20241210	15.86	6100	-29.34	20250106	4170	3.36	20250311	7390	-41.68	20240405	3720	15.86	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
112	20250311	110555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	-145	5	-3.30	61181960	14522	267.14	4350	4380	4170	5700	3075	4390	4213.05	2.83	991	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	730	5.78	0.34	12	0.08	735.00	12647.00	7390	20240405	-42.56	3720	20241210	14.11	6100	-30.41	20250106	4170	1.80	20250311	7390	-42.56	20240405	3720	14.11	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
113	20250311	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	-145	5	-3.30	60893300	14454	265.89	4350	4380	4170	5700	3075	4390	4212.90	2.83	1043	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	730	5.78	0.34	12	0.08	735.00	12647.00	7390	20240405	-42.56	3720	20241210	14.11	6100	-30.41	20250106	4170	1.80	20250311	7390	-42.56	20240405	3720	14.11	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
114	20250311	090557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4355	-35	5	-0.80	1870280	432	7.95	4350	4380	4305	5700	3075	4390	4329.35	2.83	-15	4496	4442	4406	4352	4316	4435	4345	89	1310	500	3070	5	1	17189982	749	5.93	0.34	12	0.00	735.00	12647.00	7390	20240405	-41.07	3720	20241210	17.07	6100	-28.61	20250106	4305	1.16	20250311	7390	-41.07	20240405	3720	17.07	20241210	0.59	N	065130	500	89 억	485675	N	N	N	N
115	20250310	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	0	3	0.00	23721495	5403	25.43	4390	4460	4370	5700	3075	4390	4390.43	2.83	-1433	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	755	5.97	0.35	12	0.03	735.00	12647.00	7390	20240405	-40.60	3720	20241210	18.01	6100	-28.03	20250106	4370	0.46	20250310	7390	-40.60	20240405	3720	18.01	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
116	20250310	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	0	3	0.00	21280385	4846	22.80	4390	4460	4370	5700	3075	4390	4391.33	2.83	-1239	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	755	5.97	0.35	12	0.03	735.00	12647.00	7390	20240405	-40.60	3720	20241210	18.01	6100	-28.03	20250106	4370	0.46	20250310	7390	-40.60	20240405	3720	18.01	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
117	20250310	140553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	0	3	0.00	15287605	3476	16.36	4390	4460	4370	5700	3075	4390	4398.05	2.83	-1239	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	755	5.97	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.60	3720	20241210	18.01	6100	-28.03	20250106	4370	0.46	20250310	7390	-40.60	20240405	3720	18.01	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
118	20250310	130553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	25	2	0.57	14818230	3369	15.85	4390	4460	4370	5700	3075	4390	4398.41	2.83	-1209	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	759	6.01	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.26	3720	20241210	18.68	6100	-27.62	20250106	4370	1.03	20250310	7390	-40.26	20240405	3720	18.68	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
119	20250310	120551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	25	2	0.57	14169220	3221	15.16	4390	4460	4370	5700	3075	4390	4399.01	2.83	-1208	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	759	6.01	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.26	3720	20241210	18.68	6100	-27.62	20250106	4370	1.03	20250310	7390	-40.26	20240405	3720	18.68	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
120	20250310	110551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4415	25	2	0.57	12888545	2929	13.78	4390	4460	4370	5700	3075	4390	4400.32	2.83	-1177	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	759	6.01	0.35	12	0.02	735.00	12647.00	7390	20240405	-40.26	3720	20241210	18.68	6100	-27.62	20250106	4370	1.03	20250310	7390	-40.26	20240405	3720	18.68	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
121	20250310	100552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4380	-10	5	-0.23	7977485	1807	8.50	4390	4460	4375	5700	3075	4390	4414.77	2.83	-725	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	753	5.96	0.35	12	0.01	735.00	12647.00	7390	20240405	-40.73	3720	20241210	17.74	6100	-28.20	20250106	4375	0.11	20250310	7390	-40.73	20240405	3720	17.74	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
122	20250310	090552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4460	70	2	1.59	407250	92	0.43	4390	4460	4390	5700	3075	4390	4426.63	2.83	-77	4590	4490	4435	4335	4280	4462	4307	89	1310	500	3070	5	1	17189982	767	6.07	0.35	12	0.00	735.00	12647.00	7390	20240405	-39.65	3720	20241210	19.89	6100	-26.89	20250106	4380	1.83	20250307	7390	-39.65	20240405	3720	19.89	20241210	0.61	N	065130	500	89 억	487082	N	N	N	N
123	20250307	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4390	-150	5	-3.30	89466085	20250	361.03	4535	4535	4380	5900	3180	4540	4418.08	2.84	-1204	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	755	5.97	0.35	12	0.12	735.00	12647.00	7390	20240405	-40.60	3720	20241210	18.01	6100	-28.03	20250106	4380	0.23	20250307	7390	-40.60	20240405	3720	18.01	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
124	20250307	150553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4402	-138	5	-3.04	82110631	18577	331.20	4535	4535	4380	5900	3180	4540	4420.02	2.84	-601	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	757	5.99	0.35	12	0.11	735.00	12647.00	7390	20240405	-40.43	3720	20241210	18.33	6100	-27.84	20250106	4380	0.50	20250307	7390	-40.43	20240405	3720	18.33	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
125	20250307	140551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4405	-135	5	-2.97	53493420	12059	214.99	4535	4535	4400	5900	3180	4540	4435.97	2.84	-579	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	757	5.99	0.35	12	0.07	735.00	12647.00	7390	20240405	-40.39	3720	20241210	18.41	6100	-27.79	20250106	4400	0.11	20250307	7390	-40.39	20240405	3720	18.41	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
126	20250307	130552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4450	-90	5	-1.98	27138175	6082	108.43	4535	4535	4415	5900	3180	4540	4462.05	2.84	-912	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	765	6.05	0.35	12	0.04	735.00	12647.00	7390	20240405	-39.78	3720	20241210	19.62	6100	-27.05	20250106	4415	0.79	20250307	7390	-39.78	20240405	3720	19.62	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
127	20250307	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	-65	5	-1.43	14416260	3215	57.32	4535	4535	4460	5900	3180	4540	4484.06	2.84	-934	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	769	6.09	0.35	12	0.02	735.00	12647.00	7390	20240405	-39.45	3720	20241210	20.30	6100	-26.64	20250106	4450	0.56	20250305	7390	-39.45	20240405	3720	20.30	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
128	20250307	110552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	-45	5	-0.99	6064160	1347	24.01	4535	4535	4480	5900	3180	4540	4501.97	2.84	-236	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	773	6.12	0.36	12	0.01	735.00	12647.00	7390	20240405	-39.17	3720	20241210	20.83	6100	-26.31	20250106	4450	1.01	20250305	7390	-39.17	20240405	3720	20.83	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
129	20250307	100549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4500	-40	5	-0.88	5032135	1117	19.91	4535	4535	4490	5900	3180	4540	4505.04	2.84	-166	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	774	6.12	0.36	12	0.01	735.00	12647.00	7390	20240405	-39.11	3720	20241210	20.97	6100	-26.23	20250106	4450	1.12	20250305	7390	-39.11	20240405	3720	20.97	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
130	20250307	090553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4535	-5	5	-0.11	548735	121	2.16	4535	4535	4535	5900	3180	4540	4535.00	2.84	-10	4686	4612	4571	4497	4456	4592	4477	89	1360	500	3170	5	1	17189982	780	6.17	0.36	12	0.00	735.00	12647.00	7390	20240405	-38.63	3720	20241210	21.91	6100	-25.66	20250106	4450	1.91	20250305	7390	-38.63	20240405	3720	21.91	20241210	0.61	N	065130	500	89 억	488276	N	N	N	N
131	20250306	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	-100	5	-2.16	24334800	5342	76.84	4645	4645	4530	6030	3250	4640	4555.37	2.85	-2171	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	780	6.18	0.36	12	0.03	735.00	12647.00	7390	20240405	-38.57	3720	20241210	22.04	6100	-25.57	20250106	4450	2.02	20250305	7390	-38.57	20240405	3720	22.04	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
132	20250306	150548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-90	5	-1.94	22543290	4948	71.17	4645	4645	4530	6030	3250	4640	4556.04	2.85	-1963	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	782	6.19	0.36	12	0.03	735.00	12647.00	7390	20240405	-38.43	3720	20241210	22.31	6100	-25.41	20250106	4450	2.25	20250305	7390	-38.43	20240405	3720	22.31	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
133	20250306	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	-100	5	-2.16	19497205	4276	61.51	4645	4645	4530	6030	3250	4640	4559.68	2.85	-1341	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	780	6.18	0.36	12	0.02	735.00	12647.00	7390	20240405	-38.57	3720	20241210	22.04	6100	-25.57	20250106	4450	2.02	20250305	7390	-38.57	20240405	3720	22.04	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
134	20250306	130549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-90	5	-1.94	17577580	3853	55.42	4645	4645	4545	6030	3250	4640	4562.05	2.85	-1121	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	782	6.19	0.36	12	0.02	735.00	12647.00	7390	20240405	-38.43	3720	20241210	22.31	6100	-25.41	20250106	4450	2.25	20250305	7390	-38.43	20240405	3720	22.31	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
135	20250306	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-90	5	-1.94	16941255	3713	53.41	4645	4645	4545	6030	3250	4640	4562.69	2.85	-1080	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	782	6.19	0.36	12	0.02	735.00	12647.00	7390	20240405	-38.43	3720	20241210	22.31	6100	-25.41	20250106	4450	2.25	20250305	7390	-38.43	20240405	3720	22.31	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
136	20250306	110545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4550	-90	5	-1.94	14341360	3141	45.18	4645	4645	4550	6030	3250	4640	4565.86	2.85	-713	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	782	6.19	0.36	12	0.02	735.00	12647.00	7390	20240405	-38.43	3720	20241210	22.31	6100	-25.41	20250106	4450	2.25	20250305	7390	-38.43	20240405	3720	22.31	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
137	20250306	100547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	-45	5	-0.97	4669950	1019	14.66	4645	4645	4555	6030	3250	4640	4582.88	2.85	-427	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	790	6.25	0.36	12	0.01	735.00	12647.00	7390	20240405	-37.82	3720	20241210	23.52	6100	-24.67	20250106	4450	3.26	20250305	7390	-37.82	20240405	3720	23.52	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
138	20250306	090551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4635	-5	5	-0.11	395530	86	1.24	4645	4645	4555	6030	3250	4640	4599.19	2.85	-26	4813	4726	4588	4501	4363	4770	4545	89	1390	500	3240	5	1	17189982	797	6.31	0.37	12	0.00	735.00	12647.00	7390	20240405	-37.28	3720	20241210	24.60	6100	-24.02	20250106	4450	4.16	20250305	7390	-37.28	20240405	3720	24.60	20241210	0.61	N	065130	500	89 억	490447	N	N	N	N
139	20250305	160542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4640	175	2	3.92	31616995	6950	57.31	4500	4675	4450	5800	3130	4465	4549.17	2.86	-442	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	798	6.31	0.37	12	0.04	735.00	12647.00	7800	20240221	-40.51	3720	20241210	24.73	6100	-23.93	20250106	4450	4.27	20250305	7390	-37.21	20240405	3720	24.73	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
140	20250305	150544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4545	80	2	1.79	29908985	6580	54.25	4500	4675	4450	5800	3130	4465	4545.44	2.86	-511	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	781	6.18	0.36	12	0.04	735.00	12647.00	7800	20240221	-41.73	3720	20241210	22.18	6100	-25.49	20250106	4450	2.13	20250305	7390	-38.50	20240405	3720	22.18	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
141	20250305	140542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4565	100	2	2.24	27463410	6044	49.84	4500	4675	4450	5800	3130	4465	4543.91	2.86	-461	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	785	6.21	0.36	12	0.04	735.00	12647.00	7800	20240221	-41.47	3720	20241210	22.72	6100	-25.16	20250106	4450	2.58	20250305	7390	-38.23	20240405	3720	22.72	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
142	20250305	130541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	150	2	3.36	17904515	3975	32.78	4500	4645	4450	5800	3130	4465	4504.28	2.86	590	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	793	6.28	0.36	12	0.02	735.00	12647.00	7800	20240221	-40.83	3720	20241210	24.06	6100	-24.34	20250106	4450	3.71	20250305	7390	-37.55	20240405	3720	24.06	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
143	20250305	120543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4475	10	2	0.22	5338615	1194	9.84	4500	4500	4450	5800	3130	4465	4471.20	2.86	-3	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	769	6.09	0.35	12	0.01	735.00	12647.00	7800	20240221	-42.63	3720	20241210	20.30	6100	-26.64	20250106	4450	0.56	20250305	7390	-39.45	20240405	3720	20.30	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
144	20250305	110539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4470	5	2	0.11	3222395	720	5.94	4500	4500	4450	5800	3130	4465	4475.55	2.86	-3	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	768	6.08	0.35	12	0.00	735.00	12647.00	7800	20240221	-42.69	3720	20241210	20.16	6100	-26.72	20250106	4450	0.45	20250305	7390	-39.51	20240405	3720	20.16	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
145	20250305	100543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4490	25	2	0.56	1054205	235	1.94	4500	4500	4450	5800	3130	4465	4485.98	2.86	-3	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	772	6.11	0.36	12	0.00	735.00	12647.00	7800	20240221	-42.44	3720	20241210	20.70	6100	-26.39	20250106	4450	0.90	20250305	7390	-39.24	20240405	3720	20.70	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
146	20250305	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4495	30	2	0.67	71920	16	0.13	4500	4500	4465	5800	3130	4465	4495.00	2.86	-2	4765	4615	4540	4390	4315	4577	4352	89	1335	500	3120	5	1	17189982	773	6.12	0.36	12	0.00	735.00	12647.00	7800	20240221	-42.37	3720	20241210	20.83	6100	-26.31	20250106	4465	0.67	20250305	7390	-39.17	20240405	3720	20.83	20241210	0.61	N	065130	500	89 억	490889	N	N	N	N
147	20250304	160536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4465	-170	5	-3.67	54450235	12040	122.72	4690	4690	4465	6020	3245	4635	4523.42	2.88	-4633	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	768	6.07	0.35	12	0.07	735.00	12647.00	7800	20240221	-42.76	3720	20241210	20.03	6100	-26.80	20250106	4465	0.00	20250304	7390	-39.58	20240405	3720	20.03	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
148	20250304	150533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4530	-105	5	-2.27	32166000	7078	72.14	4690	4690	4505	6020	3245	4635	4544.50	2.88	-2628	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	779	6.16	0.36	12	0.04	735.00	12647.00	7800	20240221	-41.92	3720	20241210	21.77	6100	-25.74	20250106	4505	0.55	20250304	7390	-38.70	20240405	3720	21.77	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
149	20250304	140537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4540	-95	5	-2.05	28388350	6244	63.64	4690	4690	4505	6020	3245	4635	4546.50	2.88	-1888	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	780	6.18	0.36	12	0.04	735.00	12647.00	7800	20240221	-41.79	3720	20241210	22.04	6100	-25.57	20250106	4505	0.78	20250304	7390	-38.57	20240405	3720	22.04	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
150	20250304	130535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4535	-100	5	-2.16	21456435	4708	47.99	4690	4690	4520	6020	3245	4635	4557.44	2.88	-1165	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	780	6.17	0.36	12	0.03	735.00	12647.00	7800	20240221	-41.86	3720	20241210	21.91	6100	-25.66	20250106	4505	0.67	20250203	7390	-38.63	20240405	3720	21.91	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
151	20250304	120533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4580	-55	5	-1.19	13423010	2937	29.94	4690	4690	4550	6020	3245	4635	4570.31	2.88	-1162	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	787	6.23	0.36	12	0.02	735.00	12647.00	7800	20240221	-41.28	3720	20241210	23.12	6100	-24.92	20250106	4505	1.66	20250203	7390	-38.02	20240405	3720	23.12	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
152	20250304	110536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4595	-40	5	-0.86	11946870	2613	26.63	4690	4690	4550	6020	3245	4635	4572.09	2.88	-1152	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	790	6.25	0.36	12	0.02	735.00	12647.00	7800	20240221	-41.09	3720	20241210	23.52	6100	-24.67	20250106	4505	2.00	20250203	7390	-37.82	20240405	3720	23.52	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
153	20250304	100532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4560	-75	5	-1.62	6438130	1404	14.31	4690	4690	4560	6020	3245	4635	4585.56	2.88	-62	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	784	6.20	0.36	12	0.01	735.00	12647.00	7800	20240221	-41.54	3720	20241210	22.58	6100	-25.25	20250106	4505	1.22	20250203	7390	-38.29	20240405	3720	22.58	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N
154	20250304	090531	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4615	-20	5	-0.43	423790	91	0.93	4690	4690	4615	6020	3245	4635	4657.03	2.88	-5	4748	4691	4638	4581	4528	4665	4555	89	1385	500	3240	5	1	17189982	793	6.28	0.36	12	0.00	735.00	12647.00	7800	20240221	-40.83	3720	20241210	24.06	6100	-24.34	20250106	4505	2.44	20250203	7390	-37.55	20240405	3720	24.06	20241210	0.61	N	065130	500	89 억	495522	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History