KissMeData/086670/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 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	141925	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-90	5	-1.01	177709975	20085	82.67	8890	9000	8620	11570	6230	8900	8847.90	1.01	-432	9233	9066	8983	8816	8733	9025	8775	46	2670	500	5690	10	1	9125174	804	19.53	0.65	12	0.22	451.00	13474.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14400	-38.82	20240403	6900	27.68	20241209	0.71	Y	086670	500	45 억	92009	N	N	N	N
3	20250328	160719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-130	5	-1.44	219352260	24265	128.42	8950	9150	8900	11730	6330	9030	9041.38	0.96	-2859	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	812	19.73	0.66	12	0.27	451.00	13474.00	14400	20240403	-38.19	6900	20241209	28.99	10240	-13.09	20250305	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
4	20250328	150723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	-50	5	-0.55	202956970	22432	118.72	8950	9150	8900	11730	6330	9030	9047.65	0.96	-2693	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	819	19.91	0.67	12	0.25	451.00	13474.00	14400	20240403	-37.64	6900	20241209	30.14	10240	-12.30	20250305	7050	27.38	20250114	14400	-37.64	20240403	6900	30.14	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
5	20250328	140724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	-20	5	-0.22	184686700	20403	107.98	8950	9150	8900	11730	6330	9030	9051.94	0.96	-2347	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	822	19.98	0.67	12	0.22	451.00	13474.00	14400	20240403	-37.43	6900	20241209	30.58	10240	-12.01	20250305	7050	27.80	20250114	14400	-37.43	20240403	6900	30.58	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
6	20250328	130723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	0	3	0.00	164346960	18147	96.04	8950	9150	8900	11730	6330	9030	9056.43	0.96	-2015	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	824	20.02	0.67	12	0.20	451.00	13474.00	14400	20240403	-37.29	6900	20241209	30.87	10240	-11.82	20250305	7050	28.09	20250114	14400	-37.29	20240403	6900	30.87	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
7	20250328	120722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	30	2	0.33	130777410	14439	76.42	8950	9150	8900	11730	6330	9030	9057.23	0.96	-553	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	827	20.09	0.67	12	0.16	451.00	13474.00	14400	20240403	-37.08	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14400	-37.08	20240403	6900	31.30	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
8	20250328	110719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	50	2	0.55	108105870	11948	63.23	8950	9150	8900	11730	6330	9030	9048.03	0.96	826	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	829	20.13	0.67	12	0.13	451.00	13474.00	14400	20240403	-36.94	6900	20241209	31.59	10240	-11.33	20250305	7050	28.79	20250114	14400	-36.94	20240403	6900	31.59	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
9	20250328	100724	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	20	2	0.22	77869060	8628	45.66	8950	9150	8900	11730	6330	9030	9025.16	0.96	1998	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	826	20.07	0.67	12	0.09	451.00	13474.00	14400	20240403	-37.15	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14400	-37.15	20240403	6900	31.16	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
10	20250328	090730	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-10	5	-0.11	18183700	2030	10.74	8950	9080	8900	11730	6330	9030	8957.49	0.96	-1466	9350	9190	8990	8830	8630	9270	8910	46	2700	500	5770	10	1	9125174	823	20.00	0.67	12	0.02	451.00	13474.00	14400	20240403	-37.36	6900	20241209	30.72	10240	-11.91	20250305	7050	27.94	20250114	14400	-37.36	20240403	6900	30.72	20241209	0.72	N	086670	500	45 억	87242	N	N	N	N
11	20250327	161703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	90	2	1.01	171122870	18884	74.49	8850	9150	8790	11620	6260	8940	9061.79	0.99	-2725	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	824	4.89	0.68	12	0.21	1846.00	13281.00	14400	20240403	-37.29	6900	20241209	30.87	10240	-11.82	20250305	7050	28.09	20250114	14400	-37.29	20240403	6900	30.87	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
12	20250327	150721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	30	2	0.34	167232460	18452	72.79	8850	9150	8790	11620	6260	8940	9063.11	0.99	-2429	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	819	4.86	0.68	12	0.20	1846.00	13281.00	14400	20240403	-37.71	6900	20241209	30.00	10240	-12.40	20250305	7050	27.23	20250114	14400	-37.71	20240403	6900	30.00	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
13	20250327	140721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	130	2	1.45	138088610	15216	60.02	8850	9150	8790	11620	6260	8940	9075.22	0.99	-2840	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	828	4.91	0.68	12	0.17	1846.00	13281.00	14400	20240403	-37.01	6900	20241209	31.45	10240	-11.43	20250305	7050	28.65	20250114	14400	-37.01	20240403	6900	31.45	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
14	20250327	130719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9070	130	2	1.45	109992930	12121	47.81	8850	9150	8790	11620	6260	8940	9074.58	0.99	-1716	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	828	4.91	0.68	12	0.13	1846.00	13281.00	14400	20240403	-37.01	6900	20241209	31.45	10240	-11.43	20250305	7050	28.65	20250114	14400	-37.01	20240403	6900	31.45	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
15	20250327	120725	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	200	2	2.24	90536200	9984	39.38	8850	9150	8790	11620	6260	8940	9068.13	0.99	-1063	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	834	4.95	0.69	12	0.11	1846.00	13281.00	14400	20240403	-36.53	6900	20241209	32.46	10240	-10.74	20250305	7050	29.65	20250114	14400	-36.53	20240403	6900	32.46	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
16	20250327	110723	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	160	2	1.79	66958920	7395	29.17	8850	9150	8790	11620	6260	8940	9054.62	0.99	-175	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	830	4.93	0.69	12	0.08	1846.00	13281.00	14400	20240403	-36.81	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14400	-36.81	20240403	6900	31.88	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
17	20250327	100718	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	110	2	1.23	31129170	3462	13.66	8850	9080	8790	11620	6260	8940	8991.67	0.99	7	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	826	4.90	0.68	12	0.04	1846.00	13281.00	14400	20240403	-37.15	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14400	-37.15	20240403	6900	31.16	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
18	20250327	090722	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	40	2	0.45	1187280	134	0.53	8850	8980	8850	11620	6260	8940	8860.30	0.99	75	9233	9086	8793	8646	8353	9160	8720	46	2680	500	5720	10	1	9125174	819	4.86	0.68	12	0.00	1846.00	13281.00	14400	20240403	-37.64	6900	20241209	30.14	10240	-12.30	20250305	7050	27.38	20250114	14400	-37.64	20240403	6900	30.14	20241209	0.74	N	086670	500	45 억	90031	N	N	N	N
19	20250326	160713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	490	2	5.80	221859280	25123	199.50	8540	8940	8500	10980	5920	8450	8830.91	0.97	57	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	816	4.84	0.67	12	0.28	1846.00	13281.00	14400	20240403	-37.92	6900	20241209	29.57	10240	-12.70	20250305	7050	26.81	20250114	14400	-37.92	20240403	6900	29.57	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
20	20250326	150715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	490	2	5.80	214950950	24350	193.36	8540	8940	8500	10980	5920	8450	8827.55	0.97	256	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	816	4.84	0.67	12	0.27	1846.00	13281.00	14400	20240403	-37.92	6900	20241209	29.57	10240	-12.70	20250305	7050	26.81	20250114	14400	-37.92	20240403	6900	29.57	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
21	20250326	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	410	2	4.85	172898580	19630	155.88	8540	8940	8500	10980	5920	8450	8807.87	0.97	-1377	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	808	4.80	0.67	12	0.22	1846.00	13281.00	14400	20240403	-38.47	6900	20241209	28.41	10240	-13.48	20250305	7050	25.67	20250114	14400	-38.47	20240403	6900	28.41	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
22	20250326	130717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	450	2	5.33	134743440	15348	121.88	8540	8900	8500	10980	5920	8450	8779.22	0.97	-1335	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	812	4.82	0.67	12	0.17	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	10240	-13.09	20250305	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
23	20250326	120719	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	380	2	4.50	109397000	12496	99.23	8540	8870	8500	10980	5920	8450	8754.56	0.97	-320	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	806	4.78	0.66	12	0.14	1846.00	13281.00	14400	20240403	-38.68	6900	20241209	27.97	10240	-13.77	20250305	7050	25.25	20250114	14400	-38.68	20240403	6900	27.97	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
24	20250326	110716	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	360	2	4.26	82554940	9461	75.13	8540	8850	8500	10980	5920	8450	8725.82	0.97	811	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	804	4.77	0.66	12	0.10	1846.00	13281.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14400	-38.82	20240403	6900	27.68	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
25	20250326	100717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	140	2	1.66	22763150	2648	21.03	8540	8660	8500	10980	5920	8450	8596.36	0.97	389	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	784	4.65	0.65	12	0.03	1846.00	13281.00	14400	20240403	-40.35	6900	20241209	24.49	10240	-16.11	20250305	7050	21.84	20250114	14400	-40.35	20240403	6900	24.49	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
26	20250326	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	90	2	1.07	589460	69	0.55	8540	8570	8540	10980	5920	8450	8542.90	0.97	-7	8810	8630	8530	8350	8250	8580	8300	46	2530	500	5400	10	1	9125174	779	4.63	0.64	12	0.00	1846.00	13281.00	14400	20240403	-40.69	6900	20241209	23.77	10240	-16.60	20250305	7050	21.13	20250114	14400	-40.69	20240403	6900	23.77	20241209	0.74	N	086670	500	45 억	88603	N	N	N	N
27	20250325	160712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	-180	5	-2.09	107361260	12573	159.01	8680	8710	8430	11210	6050	8630	8539.03	0.97	906	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	771	4.58	0.64	12	0.14	1846.00	13281.00	14400	20240403	-41.32	6900	20241209	22.46	10240	-17.48	20250305	7050	19.86	20250114	14400	-41.32	20240403	6900	22.46	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
28	20250325	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8470	-160	5	-1.85	103986760	12174	153.96	8680	8710	8430	11210	6050	8630	8541.71	0.97	996	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	773	4.59	0.64	12	0.13	1846.00	13281.00	14400	20240403	-41.18	6900	20241209	22.75	10240	-17.29	20250305	7050	20.14	20250114	14400	-41.18	20240403	6900	22.75	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
29	20250325	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	-100	5	-1.16	59289390	6895	87.20	8680	8710	8530	11210	6050	8630	8598.90	0.97	300	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	778	4.62	0.64	12	0.08	1846.00	13281.00	14400	20240403	-40.76	6900	20241209	23.62	10240	-16.70	20250305	7050	20.99	20250114	14400	-40.76	20240403	6900	23.62	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
30	20250325	130712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	-100	5	-1.16	58888330	6848	86.61	8680	8710	8530	11210	6050	8630	8599.35	0.97	306	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	778	4.62	0.64	12	0.08	1846.00	13281.00	14400	20240403	-40.76	6900	20241209	23.62	10240	-16.70	20250305	7050	20.99	20250114	14400	-40.76	20240403	6900	23.62	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
31	20250325	120712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	-50	5	-0.58	46398250	5388	68.14	8680	8710	8550	11210	6050	8630	8611.40	0.97	400	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	783	4.65	0.65	12	0.06	1846.00	13281.00	14400	20240403	-40.42	6900	20241209	24.35	10240	-16.21	20250305	7050	21.70	20250114	14400	-40.42	20240403	6900	24.35	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
32	20250325	110711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	-30	5	-0.35	41719420	4844	61.26	8680	8710	8550	11210	6050	8630	8612.60	0.97	420	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	785	4.66	0.65	12	0.05	1846.00	13281.00	14400	20240403	-40.28	6900	20241209	24.64	10240	-16.02	20250305	7050	21.99	20250114	14400	-40.28	20240403	6900	24.64	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
33	20250325	100721	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	-80	5	-0.93	26687560	3103	39.24	8680	8710	8550	11210	6050	8630	8600.57	0.97	-110	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	780	4.63	0.64	12	0.03	1846.00	13281.00	14400	20240403	-40.62	6900	20241209	23.91	10240	-16.50	20250305	7050	21.28	20250114	14400	-40.62	20240403	6900	23.91	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
34	20250325	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	70	2	0.81	582580	67	0.85	8680	8700	8680	11210	6050	8630	8695.22	0.97	50	9070	8850	8630	8410	8190	8740	8300	46	2580	500	5520	10	1	9125174	794	4.71	0.66	12	0.00	1846.00	13281.00	14400	20240403	-39.58	6900	20241209	26.09	10240	-15.04	20250305	7050	23.40	20250114	14400	-39.58	20240403	6900	26.09	20241209	0.74	N	086670	500	45 억	88105	N	N	N	N
35	20250324	160710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-110	5	-1.26	68429190	7907	49.09	8740	8850	8410	11360	6120	8740	8654.66	0.78	995	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	788	4.67	0.65	12	0.09	1846.00	13281.00	14400	20240403	-40.07	6900	20241209	25.07	10240	-15.72	20250305	7050	22.41	20250114	14400	-40.07	20240403	6900	25.07	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
36	20250324	150715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-40	5	-0.46	61574050	7114	44.17	8740	8850	8410	11360	6120	8740	8655.33	0.78	1138	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	794	4.71	0.66	12	0.08	1846.00	13281.00	14400	20240403	-39.58	6900	20241209	26.09	10240	-15.04	20250305	7050	23.40	20250114	14400	-39.58	20240403	6900	26.09	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
37	20250324	140714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-70	5	-0.80	59293450	6851	42.53	8740	8850	8410	11360	6120	8740	8654.71	0.78	1084	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	791	4.70	0.65	12	0.08	1846.00	13281.00	14400	20240403	-39.79	6900	20241209	25.65	10240	-15.33	20250305	7050	22.98	20250114	14400	-39.79	20240403	6900	25.65	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
38	20250324	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8710	-30	5	-0.34	57034750	6591	40.92	8740	8850	8410	11360	6120	8740	8653.43	0.78	1208	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	795	4.72	0.66	12	0.07	1846.00	13281.00	14400	20240403	-39.51	6900	20241209	26.23	10240	-14.94	20250305	7050	23.55	20250114	14400	-39.51	20240403	6900	26.23	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
39	20250324	120715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	-80	5	-0.92	52773000	6098	37.86	8740	8850	8410	11360	6120	8740	8654.15	0.78	1118	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	790	4.69	0.65	12	0.07	1846.00	13281.00	14400	20240403	-39.86	6900	20241209	25.51	10240	-15.43	20250305	7050	22.84	20250114	14400	-39.86	20240403	6900	25.51	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
40	20250324	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-60	5	-0.69	51975730	6006	37.29	8740	8850	8410	11360	6120	8740	8653.97	0.78	1077	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	792	4.70	0.65	12	0.07	1846.00	13281.00	14400	20240403	-39.72	6900	20241209	25.80	10240	-15.23	20250305	7050	23.12	20250114	14400	-39.72	20240403	6900	25.80	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
41	20250324	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	-60	5	-0.69	38018420	4395	27.29	8740	8850	8410	11360	6120	8740	8650.38	0.78	182	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	792	4.70	0.65	12	0.05	1846.00	13281.00	14400	20240403	-39.72	6900	20241209	25.80	10240	-15.23	20250305	7050	23.12	20250114	14400	-39.72	20240403	6900	25.80	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
42	20250324	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8720	-20	5	-0.23	11804700	1381	8.57	8740	8740	8410	11360	6120	8740	8547.94	0.78	-159	9220	8980	8790	8550	8360	8885	8455	46	2620	500	5590	10	1	9125174	796	4.72	0.66	12	0.02	1846.00	13281.00	14400	20240403	-39.44	6900	20241209	26.38	10240	-14.84	20250305	7050	23.69	20250114	14400	-39.44	20240403	6900	26.38	20241209	0.72	N	086670	500	45 억	70842	N	N	N	N
43	20250321	160728	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	-120	5	-1.35	138525840	15865	48.19	9030	9030	8600	11510	6210	8860	8731.52	0.60	-54	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	798	4.73	0.66	12	0.17	1846.00	13281.00	14400	20240403	-39.31	6900	20241209	26.67	10240	-14.65	20250305	7050	23.97	20250114	14400	-39.31	20240403	6900	26.67	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
44	20250321	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	-60	5	-0.68	132729700	15203	46.18	9030	9030	8600	11510	6210	8860	8730.49	0.60	106	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	803	4.77	0.66	12	0.17	1846.00	13281.00	14400	20240403	-38.89	6900	20241209	27.54	10240	-14.06	20250305	7050	24.82	20250114	14400	-38.89	20240403	6900	27.54	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
45	20250321	140713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	-90	5	-1.02	125227530	14351	43.59	9030	9030	8600	11510	6210	8860	8726.05	0.60	618	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	800	4.75	0.66	12	0.16	1846.00	13281.00	14400	20240403	-39.10	6900	20241209	27.10	10240	-14.36	20250305	7050	24.40	20250114	14400	-39.10	20240403	6900	27.10	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
46	20250321	130713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	-70	5	-0.79	100730520	11576	35.17	9030	9030	8600	11510	6210	8860	8701.67	0.60	1602	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	802	4.76	0.66	12	0.13	1846.00	13281.00	14400	20240403	-38.96	6900	20241209	27.39	10240	-14.16	20250305	7050	24.68	20250114	14400	-38.96	20240403	6900	27.39	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
47	20250321	120714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-50	5	-0.56	86399290	9950	30.23	9030	9030	8600	11510	6210	8860	8683.35	0.60	99	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	804	4.77	0.66	12	0.11	1846.00	13281.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14400	-38.82	20240403	6900	27.68	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
48	20250321	110714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8700	-160	5	-1.81	68623940	7920	24.06	9030	9030	8600	11510	6210	8860	8664.64	0.60	-501	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	794	4.71	0.66	12	0.09	1846.00	13281.00	14400	20240403	-39.58	6900	20241209	26.09	10240	-15.04	20250305	7050	23.40	20250114	14400	-39.58	20240403	6900	26.09	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
49	20250321	100714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	-220	5	-2.48	31225230	3580	10.88	9030	9030	8640	11510	6210	8860	8722.13	0.60	-886	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	788	4.68	0.65	12	0.04	1846.00	13281.00	14400	20240403	-40.00	6900	20241209	25.22	10240	-15.62	20250305	7050	22.55	20250114	14400	-40.00	20240403	6900	25.22	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
50	20250321	090717	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	160	2	1.81	325020	36	0.11	9030	9030	9020	11510	6210	8860	9028.33	0.60	-15	9560	9210	9030	8680	8500	9120	8590	46	2650	500	5670	10	1	9125174	823	4.89	0.68	12	0.00	1846.00	13281.00	14400	20240403	-37.36	6900	20241209	30.72	10240	-11.91	20250305	7050	27.94	20250114	14400	-37.36	20240403	6900	30.72	20241209	0.72	N	086670	500	45 억	55071	N	N	N	N
51	20250320	161157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8860	-520	5	-5.54	296769050	32919	230.90	9380	9380	8850	12190	6570	9380	9015.13	0.66	-4761	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	808	4.80	0.67	12	0.36	1846.00	13281.00	14400	20240403	-38.47	6900	20241209	28.41	10240	-13.48	20250305	7050	25.67	20250114	14400	-38.47	20240403	6900	28.41	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
52	20250320	150713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-490	5	-5.22	276396310	30623	214.79	9380	9380	8880	12190	6570	9380	9025.78	0.66	-4037	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	811	4.82	0.67	12	0.34	1846.00	13281.00	14400	20240403	-38.26	6900	20241209	28.84	10240	-13.18	20250305	7050	26.10	20250114	14400	-38.26	20240403	6900	28.84	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
53	20250320	140715	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	-460	5	-4.90	229981600	25411	178.24	9380	9380	8910	12190	6570	9380	9050.47	0.66	-3123	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	814	4.83	0.67	12	0.28	1846.00	13281.00	14400	20240403	-38.06	6900	20241209	29.28	10240	-12.89	20250305	7050	26.52	20250114	14400	-38.06	20240403	6900	29.28	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
54	20250320	130714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-390	5	-4.16	193090420	21283	149.28	9380	9380	8910	12190	6570	9380	9072.52	0.66	-2500	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	820	4.87	0.68	12	0.23	1846.00	13281.00	14400	20240403	-37.57	6900	20241209	30.29	10240	-12.21	20250305	7050	27.52	20250114	14400	-37.57	20240403	6900	30.29	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
55	20250320	120711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8980	-400	5	-4.26	175364860	19314	135.47	9380	9380	8910	12190	6570	9380	9079.68	0.66	-3004	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	819	4.86	0.68	12	0.21	1846.00	13281.00	14400	20240403	-37.64	6900	20241209	30.14	10240	-12.30	20250305	7050	27.38	20250114	14400	-37.64	20240403	6900	30.14	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
56	20250320	110713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-350	5	-3.73	155776960	17132	120.17	9380	9380	8910	12190	6570	9380	9092.75	0.66	-2721	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	824	4.89	0.68	12	0.19	1846.00	13281.00	14400	20240403	-37.29	6900	20241209	30.87	10240	-11.82	20250305	7050	28.09	20250114	14400	-37.29	20240403	6900	30.87	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
57	20250320	100710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-220	5	-2.35	92213470	10095	70.81	9380	9380	9030	12190	6570	9380	9134.57	0.66	-314	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	836	4.96	0.69	12	0.11	1846.00	13281.00	14400	20240403	-36.39	6900	20241209	32.75	10240	-10.55	20250305	7050	29.93	20250114	14400	-36.39	20240403	6900	32.75	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
58	20250320	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-10	5	-0.11	112510	12	0.08	9380	9380	9370	12190	6570	9380	9375.83	0.66	-6	9953	9666	9413	9126	8873	9810	9270	46	2810	500	6000	10	1	9125174	855	5.08	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.93	6900	20241209	35.80	10240	-8.50	20250305	7050	32.91	20250114	14400	-34.93	20240403	6900	35.80	20241209	0.71	N	086670	500	45 억	60609	N	N	N	N
59	20250319	160709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-20	5	-0.21	134382960	14257	160.08	9310	9700	9160	12220	6580	9400	9425.75	0.72	-5080	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	856	5.08	0.71	12	0.16	1846.00	13281.00	14400	20240403	-34.86	6900	20241209	35.94	10240	-8.40	20250305	7050	33.05	20250114	14400	-34.86	20240403	6900	35.94	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
60	20250319	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-100	5	-1.06	127467770	13517	151.77	9310	9700	9160	12220	6580	9400	9430.18	0.72	-4900	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	849	5.04	0.70	12	0.15	1846.00	13281.00	14400	20240403	-35.42	6900	20241209	34.78	10240	-9.18	20250305	7050	31.91	20250114	14400	-35.42	20240403	6900	34.78	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
61	20250319	140712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	-50	5	-0.53	119616020	12674	142.31	9310	9700	9160	12220	6580	9400	9437.91	0.72	-4818	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	853	5.07	0.70	12	0.14	1846.00	13281.00	14400	20240403	-35.07	6900	20241209	35.51	10240	-8.69	20250305	7050	32.62	20250114	14400	-35.07	20240403	6900	35.51	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
62	20250319	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	-90	5	-0.96	104520530	11054	124.12	9310	9700	9160	12220	6580	9400	9455.45	0.72	-3788	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	850	5.04	0.70	12	0.12	1846.00	13281.00	14400	20240403	-35.35	6900	20241209	34.93	10240	-9.08	20250305	7050	32.06	20250114	14400	-35.35	20240403	6900	34.93	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
63	20250319	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-80	5	-0.85	101894370	10772	120.95	9310	9700	9160	12220	6580	9400	9459.19	0.72	-3604	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	850	5.05	0.70	12	0.12	1846.00	13281.00	14400	20240403	-35.28	6900	20241209	35.07	10240	-8.98	20250305	7050	32.20	20250114	14400	-35.28	20240403	6900	35.07	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
64	20250319	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	-50	5	-0.53	96404800	10183	114.34	9310	9700	9160	12220	6580	9400	9467.23	0.72	-3969	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	853	5.07	0.70	12	0.11	1846.00	13281.00	14400	20240403	-35.07	6900	20241209	35.51	10240	-8.69	20250305	7050	32.62	20250114	14400	-35.07	20240403	6900	35.51	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
65	20250319	100711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	160	2	1.70	59446430	6256	70.24	9310	9700	9160	12220	6580	9400	9502.31	0.72	-2646	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	872	5.18	0.72	12	0.07	1846.00	13281.00	14400	20240403	-33.61	6900	20241209	38.55	10240	-6.64	20250305	7050	35.60	20250114	14400	-33.61	20240403	6900	38.55	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
66	20250319	090713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	-10	5	-0.11	6376730	688	7.73	9310	9390	9160	12220	6580	9400	9268.50	0.72	-16	9613	9506	9373	9266	9133	9560	9320	46	2820	500	6010	10	1	9125174	857	5.09	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.79	6900	20241209	36.09	10240	-8.30	20250305	7050	33.19	20250114	14400	-34.79	20240403	6900	36.09	20241209	0.71	N	086670	500	45 억	65311	N	N	N	N
67	20250318	160707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	150	2	1.62	83528535	8906	59.75	9250	9480	9240	12020	6480	9250	9378.91	0.72	0	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	858	5.09	0.71	12	0.10	1846.00	13281.00	14400	20240403	-34.72	6900	20241209	36.23	10240	-8.20	20250305	7050	33.33	20250114	14400	-34.72	20240403	6900	36.23	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
68	20250318	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	70	2	0.76	75845065	8087	54.25	9250	9480	9240	12020	6480	9250	9378.64	0.72	-93	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	850	5.05	0.70	12	0.09	1846.00	13281.00	14400	20240403	-35.28	6900	20241209	35.07	10240	-8.98	20250305	7050	32.20	20250114	14400	-35.28	20240403	6900	35.07	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
69	20250318	140709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	130	2	1.41	69018795	7356	49.35	9250	9480	9240	12020	6480	9250	9382.65	0.72	-8	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	856	5.08	0.71	12	0.08	1846.00	13281.00	14400	20240403	-34.86	6900	20241209	35.94	10240	-8.40	20250305	7050	33.05	20250114	14400	-34.86	20240403	6900	35.94	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
70	20250318	130707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	150	2	1.62	56460715	6015	40.35	9250	9480	9240	12020	6480	9250	9386.65	0.72	684	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	858	5.09	0.71	12	0.07	1846.00	13281.00	14400	20240403	-34.72	6900	20241209	36.23	10240	-8.20	20250305	7050	33.33	20250114	14400	-34.72	20240403	6900	36.23	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
71	20250318	120709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	200	2	2.16	42285230	4508	30.24	9250	9480	9240	12020	6480	9250	9380.04	0.72	689	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	862	5.12	0.71	12	0.05	1846.00	13281.00	14400	20240403	-34.38	6900	20241209	36.96	10240	-7.71	20250305	7050	34.04	20250114	14400	-34.38	20240403	6900	36.96	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
72	20250318	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	70	2	0.76	18182990	1950	13.08	9250	9410	9240	12020	6480	9250	9324.61	0.72	36	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	850	5.05	0.70	12	0.02	1846.00	13281.00	14400	20240403	-35.28	6900	20241209	35.07	10240	-8.98	20250305	7050	32.20	20250114	14400	-35.28	20240403	6900	35.07	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
73	20250318	100709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	90	2	0.97	14953230	1604	10.76	9250	9410	9240	12020	6480	9250	9322.46	0.72	166	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	852	5.06	0.70	12	0.02	1846.00	13281.00	14400	20240403	-35.14	6900	20241209	35.36	10240	-8.79	20250305	7050	32.48	20250114	14400	-35.14	20240403	6900	35.36	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
74	20250318	090711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	50	2	0.54	101870	11	0.07	9250	9300	9250	12020	6480	9250	9260.91	0.72	-7	9403	9326	9263	9186	9123	9295	9155	46	2770	500	5920	10	1	9125174	849	5.04	0.70	12	0.00	1846.00	13281.00	14400	20240403	-35.42	6900	20241209	34.78	10240	-9.18	20250305	7050	31.91	20250114	14400	-35.42	20240403	6900	34.78	20241209	0.71	N	086670	500	45 억	65328	N	N	N	N
75	20250317	160706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-70	5	-0.75	138064980	14906	59.15	9320	9340	9200	12110	6530	9320	9262.38	0.72	-524	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	844	5.01	0.70	12	0.16	1846.00	13281.00	14400	20240403	-35.76	6900	20241209	34.06	10240	-9.67	20250305	7050	31.21	20250114	14400	-35.76	20240403	6900	34.06	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
76	20250317	150706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-120	5	-1.29	130028480	14037	55.70	9320	9340	9200	12110	6530	9320	9263.27	0.72	-336	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	840	4.98	0.69	12	0.15	1846.00	13281.00	14400	20240403	-36.11	6900	20241209	33.33	10240	-10.16	20250305	7050	30.50	20250114	14400	-36.11	20240403	6900	33.33	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
77	20250317	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	-20	5	-0.21	119122210	12853	51.00	9320	9340	9200	12110	6530	9320	9268.05	0.72	-433	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	849	5.04	0.70	12	0.14	1846.00	13281.00	14400	20240403	-35.42	6900	20241209	34.78	10240	-9.18	20250305	7050	31.91	20250114	14400	-35.42	20240403	6900	34.78	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
78	20250317	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-110	5	-1.18	109886210	11855	47.04	9320	9340	9200	12110	6530	9320	9269.19	0.72	-511	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	840	4.99	0.69	12	0.13	1846.00	13281.00	14400	20240403	-36.04	6900	20241209	33.48	10240	-10.06	20250305	7050	30.64	20250114	14400	-36.04	20240403	6900	33.48	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
79	20250317	120705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-50	5	-0.54	84448310	9098	36.10	9320	9340	9210	12110	6530	9320	9282.07	0.72	-507	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	846	5.02	0.70	12	0.10	1846.00	13281.00	14400	20240403	-35.62	6900	20241209	34.35	10240	-9.47	20250305	7050	31.49	20250114	14400	-35.62	20240403	6900	34.35	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
80	20250317	110707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-80	5	-0.86	76105510	8194	32.51	9320	9340	9220	12110	6530	9320	9287.96	0.72	-466	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	843	5.01	0.70	12	0.09	1846.00	13281.00	14400	20240403	-35.83	6900	20241209	33.91	10240	-9.77	20250305	7050	31.06	20250114	14400	-35.83	20240403	6900	33.91	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
81	20250317	100706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-80	5	-0.86	68257230	7344	29.14	9320	9340	9240	12110	6530	9320	9294.29	0.72	-214	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	843	5.01	0.70	12	0.08	1846.00	13281.00	14400	20240403	-35.83	6900	20241209	33.91	10240	-9.77	20250305	7050	31.06	20250114	14400	-35.83	20240403	6900	33.91	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
82	20250317	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9340	20	2	0.21	5556950	595	2.36	9320	9340	9320	12110	6530	9320	9339.41	0.72	-548	9873	9596	9293	9016	8713	9735	9155	46	2790	500	5960	10	1	9125174	852	5.06	0.70	12	0.01	1846.00	13281.00	14400	20240403	-35.14	6900	20241209	35.36	10240	-8.79	20250305	7050	32.48	20250114	14400	-35.14	20240403	6900	35.36	20241209	0.73	N	086670	500	45 억	65850	N	N	N	N
83	20250314	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	170	2	1.86	236282260	25187	113.44	9140	9570	8990	11890	6410	9150	9381.12	0.67	4975	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	850	5.05	0.70	12	0.28	1846.00	13281.00	14400	20240403	-35.28	6900	20241209	35.07	10240	-8.98	20250305	7050	32.20	20250114	14400	-35.28	20240403	6900	35.07	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
84	20250314	150709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	180	2	1.97	232968600	24832	111.84	9140	9570	8990	11890	6410	9150	9381.79	0.67	4995	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	851	5.05	0.70	12	0.27	1846.00	13281.00	14400	20240403	-35.21	6900	20241209	35.22	10240	-8.89	20250305	7050	32.34	20250114	14400	-35.21	20240403	6900	35.22	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
85	20250314	140704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	210	2	2.30	217182830	23141	104.22	9140	9570	8990	11890	6410	9150	9385.20	0.67	5587	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	854	5.07	0.70	12	0.25	1846.00	13281.00	14400	20240403	-35.00	6900	20241209	35.65	10240	-8.59	20250305	7050	32.77	20250114	14400	-35.00	20240403	6900	35.65	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
86	20250314	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	220	2	2.40	213768730	22776	102.58	9140	9570	8990	11890	6410	9150	9385.70	0.67	5769	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	855	5.08	0.71	12	0.25	1846.00	13281.00	14400	20240403	-34.93	6900	20241209	35.80	10240	-8.50	20250305	7050	32.91	20250114	14400	-34.93	20240403	6900	35.80	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
87	20250314	120706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	250	2	2.73	203665990	21695	97.71	9140	9570	8990	11890	6410	9150	9387.69	0.67	5704	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	858	5.09	0.71	12	0.24	1846.00	13281.00	14400	20240403	-34.72	6900	20241209	36.23	10240	-8.20	20250305	7050	33.33	20250114	14400	-34.72	20240403	6900	36.23	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
88	20250314	110704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	260	2	2.84	187576035	19979	89.98	9140	9570	8990	11890	6410	9150	9388.66	0.67	5678	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	859	5.10	0.71	12	0.22	1846.00	13281.00	14400	20240403	-34.65	6900	20241209	36.38	10240	-8.11	20250305	7050	33.48	20250114	14400	-34.65	20240403	6900	36.38	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
89	20250314	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	320	2	3.50	159895855	17040	76.75	9140	9570	8990	11890	6410	9150	9383.56	0.67	4281	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	864	5.13	0.71	12	0.19	1846.00	13281.00	14400	20240403	-34.24	6900	20241209	37.25	10240	-7.52	20250305	7050	34.33	20250114	14400	-34.24	20240403	6900	37.25	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
90	20250314	090707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-10	5	-0.11	2742000	300	1.35	9140	9140	9140	11890	6410	9150	9140.00	0.67	215	9456	9302	9196	9042	8936	9250	8990	46	2740	500	5850	10	1	9125174	834	4.95	0.69	12	0.00	1846.00	13281.00	14400	20240403	-36.53	6900	20241209	32.46	10240	-10.74	20250305	7050	29.65	20250114	14400	-36.53	20240403	6900	32.46	20241209	0.73	N	086670	500	45 억	60874	N	N	N	N
91	20250313	160700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-100	5	-1.08	203154260	22103	92.42	9160	9350	9090	12020	6480	9250	9191.27	0.67	-339	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	835	4.96	0.69	12	0.24	1846.00	13281.00	14400	20240403	-36.46	6900	20241209	32.61	10240	-10.64	20250305	7050	29.79	20250114	14400	-36.46	20240403	6900	32.61	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
92	20250313	150701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-130	5	-1.41	179307610	19487	81.48	9160	9350	9120	12020	6480	9250	9201.40	0.67	704	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	832	4.94	0.69	12	0.21	1846.00	13281.00	14400	20240403	-36.67	6900	20241209	32.17	10240	-10.94	20250305	7050	29.36	20250114	14400	-36.67	20240403	6900	32.17	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
93	20250313	140659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	-70	5	-0.76	150793380	16371	68.45	9160	9350	9130	12020	6480	9250	9211.01	0.67	1586	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	838	4.97	0.69	12	0.18	1846.00	13281.00	14400	20240403	-36.25	6900	20241209	33.04	10240	-10.35	20250305	7050	30.21	20250114	14400	-36.25	20240403	6900	33.04	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
94	20250313	130700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-80	5	-0.86	132759370	14410	60.26	9160	9350	9130	12020	6480	9250	9213.00	0.67	1624	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	837	4.97	0.69	12	0.16	1846.00	13281.00	14400	20240403	-36.32	6900	20241209	32.90	10240	-10.45	20250305	7050	30.07	20250114	14400	-36.32	20240403	6900	32.90	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
95	20250313	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-50	5	-0.54	91011830	9871	41.28	9160	9350	9130	12020	6480	9250	9220.12	0.67	1880	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	840	4.98	0.69	12	0.11	1846.00	13281.00	14400	20240403	-36.11	6900	20241209	33.33	10240	-10.16	20250305	7050	30.50	20250114	14400	-36.11	20240403	6900	33.33	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
96	20250313	110659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-90	5	-0.97	86261500	9353	39.11	9160	9350	9130	12020	6480	9250	9222.87	0.67	1499	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	836	4.96	0.69	12	0.10	1846.00	13281.00	14400	20240403	-36.39	6900	20241209	32.75	10240	-10.55	20250305	7050	29.93	20250114	14400	-36.39	20240403	6900	32.75	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
97	20250313	100659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-10	5	-0.11	49832970	5391	22.54	9160	9350	9150	12020	6480	9250	9243.73	0.67	1558	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	843	5.01	0.70	12	0.06	1846.00	13281.00	14400	20240403	-35.83	6900	20241209	33.91	10240	-9.77	20250305	7050	31.06	20250114	14400	-35.83	20240403	6900	33.91	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
98	20250313	090701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	-70	5	-0.76	19536290	2132	8.91	9160	9350	9150	12020	6480	9250	9163.36	0.67	141	9570	9410	9330	9170	9090	9370	9130	46	2770	500	5920	10	1	9125174	838	4.97	0.69	12	0.02	1846.00	13281.00	14400	20240403	-36.25	6900	20241209	33.04	10240	-10.35	20250305	7050	30.21	20250114	14400	-36.25	20240403	6900	33.04	20241209	0.75	N	086670	500	45 억	61213	N	N	N	N
99	20250312	160656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-210	5	-2.22	222933770	23810	43.25	9390	9490	9250	12290	6630	9460	9363.04	0.70	-2598	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	844	5.01	0.70	12	0.26	1846.00	13281.00	14400	20240403	-35.76	6900	20241209	34.06	10240	-9.67	20250305	7050	31.21	20250114	14400	-35.76	20240403	6900	34.06	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
100	20250312	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-210	5	-2.22	212332180	22668	41.17	9390	9490	9250	12290	6630	9460	9367.05	0.70	-1815	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	844	5.01	0.70	12	0.25	1846.00	13281.00	14400	20240403	-35.76	6900	20241209	34.06	10240	-9.67	20250305	7050	31.21	20250114	14400	-35.76	20240403	6900	34.06	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
101	20250312	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	-100	5	-1.06	145455300	15479	28.11	9390	9490	9320	12290	6630	9460	9396.94	0.70	-2642	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	854	5.07	0.70	12	0.17	1846.00	13281.00	14400	20240403	-35.00	6900	20241209	35.65	10240	-8.59	20250305	7050	32.77	20250114	14400	-35.00	20240403	6900	35.65	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
102	20250312	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-50	5	-0.53	113183770	12048	21.88	9390	9490	9320	12290	6630	9460	9394.40	0.70	-682	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	859	5.10	0.71	12	0.13	1846.00	13281.00	14400	20240403	-34.65	6900	20241209	36.38	10240	-8.11	20250305	7050	33.48	20250114	14400	-34.65	20240403	6900	36.38	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
103	20250312	120658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-60	5	-0.63	97401390	10362	18.82	9390	9490	9320	12290	6630	9460	9399.86	0.70	-1034	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	858	5.09	0.71	12	0.11	1846.00	13281.00	14400	20240403	-34.72	6900	20241209	36.23	10240	-8.20	20250305	7050	33.33	20250114	14400	-34.72	20240403	6900	36.23	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
104	20250312	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	-30	5	-0.32	89654280	9540	17.33	9390	9490	9320	12290	6630	9460	9397.72	0.70	-489	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	861	5.11	0.71	12	0.10	1846.00	13281.00	14400	20240403	-34.51	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14400	-34.51	20240403	6900	36.67	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
105	20250312	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	-130	5	-1.37	51085530	5446	9.89	9390	9480	9320	12290	6630	9460	9380.38	0.70	-232	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	851	5.05	0.70	12	0.06	1846.00	13281.00	14400	20240403	-35.21	6900	20241209	35.22	10240	-8.89	20250305	7050	32.34	20250114	14400	-35.21	20240403	6900	35.22	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
106	20250312	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9410	-50	5	-0.53	2565840	273	0.50	9390	9460	9390	12290	6630	9460	9398.68	0.70	-21	10140	9800	9410	9070	8680	9970	9240	46	2830	500	6050	10	1	9125174	859	5.10	0.71	12	0.00	1846.00	13281.00	14400	20240403	-34.65	6900	20241209	36.38	10240	-8.11	20250305	7050	33.48	20250114	14400	-34.65	20240403	6900	36.38	20241209	0.75	N	086670	500	45 억	63811	N	N	N	N
107	20250311	160650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	80	2	0.85	511721485	54439	167.61	9310	9750	9020	12190	6570	9380	9399.91	0.66	3762	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	863	5.12	0.71	12	0.60	1846.00	13281.00	14400	20240403	-34.31	6900	20241209	37.10	10240	-7.62	20250305	7050	34.18	20250114	14400	-34.31	20240403	6900	37.10	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
108	20250311	150653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	50	2	0.53	508194345	54066	166.46	9310	9750	9020	12190	6570	9380	9399.52	0.66	3822	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	861	5.11	0.71	12	0.59	1846.00	13281.00	14400	20240403	-34.51	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14400	-34.51	20240403	6900	36.67	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
109	20250311	140653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	160	2	1.71	447586065	47663	146.75	9310	9750	9020	12190	6570	9380	9390.64	0.66	1751	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	871	5.17	0.72	12	0.52	1846.00	13281.00	14400	20240403	-33.75	6900	20241209	38.26	10240	-6.84	20250305	7050	35.32	20250114	14400	-33.75	20240403	6900	38.26	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
110	20250311	130653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	190	2	2.03	377755290	40387	124.34	9310	9620	9020	12190	6570	9380	9353.39	0.66	2664	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	873	5.18	0.72	12	0.44	1846.00	13281.00	14400	20240403	-33.54	6900	20241209	38.70	10240	-6.54	20250305	7050	35.74	20250114	14400	-33.54	20240403	6900	38.70	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
111	20250311	120652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	120	2	1.28	308638970	33154	102.08	9310	9560	9020	12190	6570	9380	9309.25	0.66	3502	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	867	5.15	0.72	12	0.36	1846.00	13281.00	14400	20240403	-34.03	6900	20241209	37.68	10240	-7.23	20250305	7050	34.75	20250114	14400	-34.03	20240403	6900	37.68	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
112	20250311	110652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	70	2	0.75	259956070	28034	86.31	9310	9500	9020	12190	6570	9380	9272.89	0.66	3470	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	862	5.12	0.71	12	0.31	1846.00	13281.00	14400	20240403	-34.38	6900	20241209	36.96	10240	-7.71	20250305	7050	34.04	20250114	14400	-34.38	20240403	6900	36.96	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
113	20250311	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-160	5	-1.71	167892640	18223	56.11	9310	9400	9020	12190	6570	9380	9213.23	0.66	5248	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	841	4.99	0.69	12	0.20	1846.00	13281.00	14400	20240403	-35.97	6900	20241209	33.62	10240	-9.96	20250305	7050	30.78	20250114	14400	-35.97	20240403	6900	33.62	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
114	20250311	090654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-180	5	-1.92	26859030	2914	8.97	9310	9320	9150	12190	6570	9380	9217.24	0.66	136	9653	9516	9403	9266	9153	9460	9210	46	2810	500	6000	10	1	9125174	840	4.98	0.69	12	0.03	1846.00	13281.00	14400	20240403	-36.11	6900	20241209	33.33	10240	-10.16	20250305	7050	30.50	20250114	14400	-36.11	20240403	6900	33.33	20241209	0.75	N	086670	500	45 억	60040	N	N	N	N
115	20250310	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-200	5	-2.09	305296910	32437	106.95	9520	9540	9290	12450	6710	9580	9412.03	0.63	2366	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	856	5.08	0.71	12	0.36	1846.00	13281.00	14400	20240403	-34.86	6900	20241209	35.94	10240	-8.40	20250305	7050	33.05	20250114	14400	-34.86	20240403	6900	35.94	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
116	20250310	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	-190	5	-1.98	298329590	31694	104.50	9520	9540	9290	12450	6710	9580	9412.81	0.63	2244	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	857	5.09	0.71	12	0.35	1846.00	13281.00	14400	20240403	-34.79	6900	20241209	36.09	10240	-8.30	20250305	7050	33.19	20250114	14400	-34.79	20240403	6900	36.09	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
117	20250310	140650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-110	5	-1.15	284834100	30265	99.79	9520	9540	9290	12450	6710	9580	9411.34	0.63	2779	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	864	5.13	0.71	12	0.33	1846.00	13281.00	14400	20240403	-34.24	6900	20241209	37.25	10240	-7.52	20250305	7050	34.33	20250114	14400	-34.24	20240403	6900	37.25	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
118	20250310	130649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	-150	5	-1.57	253487040	26945	88.84	9520	9540	9290	12450	6710	9580	9407.57	0.63	3557	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	861	5.11	0.71	12	0.30	1846.00	13281.00	14400	20240403	-34.51	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14400	-34.51	20240403	6900	36.67	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
119	20250310	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9480	-100	5	-1.04	196266730	20872	68.82	9520	9540	9290	12450	6710	9580	9403.35	0.63	1403	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	865	5.14	0.71	12	0.23	1846.00	13281.00	14400	20240403	-34.17	6900	20241209	37.39	10240	-7.42	20250305	7050	34.47	20250114	14400	-34.17	20240403	6900	37.39	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
120	20250310	110647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	-70	5	-0.73	156412890	16679	54.99	9520	9520	9290	12450	6710	9580	9377.83	0.63	1572	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	868	5.15	0.72	12	0.18	1846.00	13281.00	14400	20240403	-33.96	6900	20241209	37.83	10240	-7.13	20250305	7050	34.89	20250114	14400	-33.96	20240403	6900	37.83	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
121	20250310	100649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-180	5	-1.88	88346120	9439	31.12	9520	9520	9290	12450	6710	9580	9359.69	0.63	-385	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	858	5.09	0.71	12	0.10	1846.00	13281.00	14400	20240403	-34.72	6900	20241209	36.23	10240	-8.20	20250305	7050	33.33	20250114	14400	-34.72	20240403	6900	36.23	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
122	20250310	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-120	5	-1.25	6643830	701	2.31	9520	9520	9440	12450	6710	9580	9477.65	0.63	-130	10006	9792	9626	9412	9246	9900	9520	46	2870	500	6130	10	1	9125174	863	5.12	0.71	12	0.01	1846.00	13281.00	14400	20240403	-34.31	6900	20241209	37.10	10240	-7.62	20250305	7050	34.18	20250114	14400	-34.31	20240403	6900	37.10	20241209	0.79	N	086670	500	45 억	57585	N	N	N	N
123	20250307	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-10	5	-0.10	293064255	30300	61.62	9540	9840	9460	12460	6720	9590	9672.33	0.66	-2994	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	874	5.19	0.72	12	0.33	1846.00	13281.00	14400	20240403	-33.47	6900	20241209	38.84	10240	-6.45	20250305	7050	35.89	20250114	14400	-33.47	20240403	6900	38.84	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
124	20250307	150650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-10	5	-0.10	287239575	29692	60.38	9540	9840	9460	12460	6720	9590	9673.97	0.66	-2897	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	874	5.19	0.72	12	0.33	1846.00	13281.00	14400	20240403	-33.47	6900	20241209	38.84	10240	-6.45	20250305	7050	35.89	20250114	14400	-33.47	20240403	6900	38.84	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
125	20250307	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9670	80	2	0.83	263867130	27265	55.45	9540	9840	9460	12460	6720	9590	9677.87	0.66	-3213	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	882	5.24	0.73	12	0.30	1846.00	13281.00	14400	20240403	-32.85	6900	20241209	40.14	10240	-5.57	20250305	7050	37.16	20250114	14400	-32.85	20240403	6900	40.14	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
126	20250307	130649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9620	30	2	0.31	208528590	21523	43.77	9540	9840	9460	12460	6720	9590	9688.64	0.66	-3773	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	878	5.21	0.72	12	0.24	1846.00	13281.00	14400	20240403	-33.19	6900	20241209	39.42	10240	-6.05	20250305	7050	36.45	20250114	14400	-33.19	20240403	6900	39.42	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
127	20250307	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	10	2	0.10	184226990	18996	38.63	9540	9840	9460	12460	6720	9590	9698.20	0.66	-2621	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	876	5.20	0.72	12	0.21	1846.00	13281.00	14400	20240403	-33.33	6900	20241209	39.13	10240	-6.25	20250305	7050	36.17	20250114	14400	-33.33	20240403	6900	39.13	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
128	20250307	110648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	140	2	1.46	109702740	11256	22.89	9540	9840	9460	12460	6720	9590	9746.16	0.66	-1475	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	888	5.27	0.73	12	0.12	1846.00	13281.00	14400	20240403	-32.43	6900	20241209	41.01	10240	-4.98	20250305	7050	38.01	20250114	14400	-32.43	20240403	6900	41.01	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
129	20250307	100646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	240	2	2.50	81538860	8369	17.02	9540	9840	9460	12460	6720	9590	9742.96	0.66	122	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	897	5.33	0.74	12	0.09	1846.00	13281.00	14400	20240403	-31.74	6900	20241209	42.46	10240	-4.00	20250305	7050	39.43	20250114	14400	-31.74	20240403	6900	42.46	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
130	20250307	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	0	3	0.00	8911360	935	1.90	9540	9590	9460	12460	6720	9590	9530.87	0.66	31	10203	9896	9743	9436	9283	9820	9360	46	2870	500	6130	10	1	9125174	875	5.20	0.72	12	0.01	1846.00	13281.00	14400	20240403	-33.40	6900	20241209	38.99	10240	-6.35	20250305	7050	36.03	20250114	14400	-33.40	20240403	6900	38.99	20241209	0.76	N	086670	500	45 억	60681	N	N	N	N
131	20250306	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	-270	5	-2.74	477026900	49061	32.50	9960	10050	9590	12810	6910	9860	9723.68	0.72	-4846	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	875	5.20	0.72	12	0.54	1846.00	13281.00	14400	20240403	-33.40	6900	20241209	38.99	10240	-6.35	20250305	7050	36.03	20250114	14400	-33.40	20240403	6900	38.99	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
132	20250306	150643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9650	-210	5	-2.13	436924670	44886	29.73	9960	10050	9600	12810	6910	9860	9734.10	0.72	-5559	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	881	5.23	0.73	12	0.49	1846.00	13281.00	14400	20240403	-32.99	6900	20241209	39.86	10240	-5.76	20250305	7050	36.88	20250114	14400	-32.99	20240403	6900	39.86	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
133	20250306	140643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	-120	5	-1.22	396640570	40718	26.97	9960	10050	9600	12810	6910	9860	9741.16	0.72	-3157	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	889	5.28	0.73	12	0.45	1846.00	13281.00	14400	20240403	-32.36	6900	20241209	41.16	10240	-4.88	20250305	7050	38.16	20250114	14400	-32.36	20240403	6900	41.16	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
134	20250306	130644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	-120	5	-1.22	356428510	36585	24.23	9960	10050	9600	12810	6910	9860	9742.48	0.72	-1954	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	889	5.28	0.73	12	0.40	1846.00	13281.00	14400	20240403	-32.36	6900	20241209	41.16	10240	-4.88	20250305	7050	38.16	20250114	14400	-32.36	20240403	6900	41.16	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
135	20250306	120643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9850	-10	5	-0.10	316410190	32484	21.52	9960	10050	9600	12810	6910	9860	9740.49	0.72	-436	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	899	5.34	0.74	12	0.36	1846.00	13281.00	14400	20240403	-31.60	6900	20241209	42.75	10240	-3.81	20250305	7050	39.72	20250114	14400	-31.60	20240403	6900	42.75	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
136	20250306	110641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9830	-30	5	-0.30	287111150	29503	19.54	9960	10050	9600	12810	6910	9860	9731.59	0.72	456	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	897	5.33	0.74	12	0.32	1846.00	13281.00	14400	20240403	-31.74	6900	20241209	42.46	10240	-4.00	20250305	7050	39.43	20250114	14400	-31.74	20240403	6900	42.46	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
137	20250306	100643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9730	-130	5	-1.32	256919440	26418	17.50	9960	10050	9600	12810	6910	9860	9725.17	0.72	1694	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	888	5.27	0.73	12	0.29	1846.00	13281.00	14400	20240403	-32.43	6900	20241209	41.01	10240	-4.98	20250305	7050	38.01	20250114	14400	-32.43	20240403	6900	41.01	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
138	20250306	090646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	0	3	0.00	34884270	3524	2.33	9960	10050	9810	12810	6910	9860	9899.06	0.72	-168	10760	10310	9790	9340	8820	10535	9565	46	2950	500	6310	10	1	9125174	900	5.34	0.74	12	0.04	1846.00	13281.00	14400	20240403	-31.53	6900	20241209	42.90	10240	-3.71	20250305	7050	39.86	20250114	14400	-31.53	20240403	6900	42.90	20241209	0.81	N	086670	500	45 억	65263	N	N	N	N
139	20250305	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9860	470	2	5.01	1474924200	149633	250.29	9390	10240	9270	12200	6580	9390	9856.94	0.71	512	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	900	5.34	0.74	12	1.64	1846.00	13281.00	14400	20240403	-31.53	6900	20241209	42.90	10240	-3.71	20250305	7050	39.86	20250114	14400	-31.53	20240403	6900	42.90	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
140	20250305	150639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9920	530	2	5.64	1435231600	145613	243.57	9390	10240	9270	12200	6580	9390	9856.48	0.71	568	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	905	5.37	0.75	12	1.60	1846.00	13281.00	14400	20240403	-31.11	6900	20241209	43.77	10240	-3.12	20250305	7050	40.71	20250114	14400	-31.11	20240403	6900	43.77	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
141	20250305	140637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10000	610	2	6.50	1341494460	136160	227.76	9390	10240	9270	12200	6580	9390	9852.34	0.71	-1735	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	913	5.42	0.75	12	1.49	1846.00	13281.00	14400	20240403	-30.56	6900	20241209	44.93	10240	-2.34	20250305	7050	41.84	20250114	14400	-30.56	20240403	6900	44.93	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
142	20250305	130636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9910	520	2	5.54	1238064955	125824	210.47	9390	10240	9270	12200	6580	9390	9839.66	0.71	-3247	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	904	5.37	0.75	12	1.38	1846.00	13281.00	14400	20240403	-31.18	6900	20241209	43.62	10240	-3.22	20250305	7050	40.57	20250114	14400	-31.18	20240403	6900	43.62	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
143	20250305	120638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	10050	660	2	7.03	847128810	86796	145.19	9390	10160	9270	12200	6580	9390	9760.00	0.71	-5717	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	917	5.44	0.76	12	0.95	1846.00	13281.00	14400	20240403	-30.21	6900	20241209	45.65	10160	-1.08	20250305	7050	42.55	20250114	14400	-30.21	20240403	6900	45.65	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
144	20250305	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	110	2	1.17	184838080	19559	32.72	9390	9520	9270	12200	6580	9390	9450.28	0.71	2746	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	867	5.15	0.72	12	0.21	1846.00	13281.00	14400	20240403	-34.03	6900	20241209	37.68	9520	-0.21	20250305	7050	34.75	20250114	14400	-34.03	20240403	6900	37.68	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
145	20250305	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	60	2	0.64	134772040	14270	23.87	9390	9520	9270	12200	6580	9390	9444.43	0.71	2996	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	862	5.12	0.71	12	0.16	1846.00	13281.00	14400	20240403	-34.38	6900	20241209	36.96	9520	-0.74	20250305	7050	34.04	20250114	14400	-34.38	20240403	6900	36.96	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
146	20250305	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-20	5	-0.21	44311490	4688	7.84	9390	9520	9360	12200	6580	9390	9452.11	0.71	-140	9823	9606	9213	8996	8603	9715	9105	46	2810	500	6000	10	1	9125174	855	5.08	0.71	12	0.05	1846.00	13281.00	14400	20240403	-34.93	6900	20241209	35.80	9520	-1.58	20250305	7050	32.91	20250114	14400	-34.93	20240403	6900	35.80	20241209	0.83	N	086670	500	45 억	64865	N	N	N	N
147	20250304	160630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	490	2	5.51	552389275	59627	216.94	8900	9430	8820	11570	6230	8900	9264.01	0.67	4223	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	857	5.09	0.71	12	0.65	1846.00	13281.00	14400	20240403	-34.79	6900	20241209	36.09	9430	-0.42	20250304	7050	33.19	20250114	14400	-34.79	20240403	6900	36.09	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
148	20250304	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	410	2	4.61	511481940	55268	201.08	8900	9430	8820	11570	6230	8900	9254.58	0.67	4055	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	850	5.04	0.70	12	0.61	1846.00	13281.00	14400	20240403	-35.35	6900	20241209	34.93	9430	-1.27	20250304	7050	32.06	20250114	14400	-35.35	20240403	6900	34.93	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
149	20250304	140630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	400	2	4.49	450621030	48704	177.20	8900	9430	8820	11570	6230	8900	9252.24	0.67	3974	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	849	5.04	0.70	12	0.53	1846.00	13281.00	14400	20240403	-35.42	6900	20241209	34.78	9430	-1.38	20250304	7050	31.91	20250114	14400	-35.42	20240403	6900	34.78	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
150	20250304	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	460	2	5.17	400527880	43347	157.71	8900	9430	8820	11570	6230	8900	9240.04	0.67	6318	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	854	5.07	0.70	12	0.48	1846.00	13281.00	14400	20240403	-35.00	6900	20241209	35.65	9430	-0.74	20250304	7050	32.77	20250114	14400	-35.00	20240403	6900	35.65	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
151	20250304	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	310	2	3.48	372277530	40311	146.66	8900	9430	8820	11570	6230	8900	9235.14	0.67	7350	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	840	4.99	0.69	12	0.44	1846.00	13281.00	14400	20240403	-36.04	6900	20241209	33.48	9430	-2.33	20250304	7050	30.64	20250114	14400	-36.04	20240403	6900	33.48	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
152	20250304	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	360	2	4.04	242585510	26390	96.01	8900	9400	8820	11570	6230	8900	9192.33	0.67	6515	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	845	5.02	0.70	12	0.29	1846.00	13281.00	14400	20240403	-35.69	6900	20241209	34.20	9400	-1.49	20250304	7050	31.35	20250114	14400	-35.69	20240403	6900	34.20	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
153	20250304	100625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	280	2	3.15	74167810	8182	29.77	8900	9200	8820	11570	6230	8900	9064.75	0.67	1995	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	838	4.97	0.69	12	0.09	1846.00	13281.00	14400	20240403	-36.25	6900	20241209	33.04	9200	-0.22	20250304	7050	30.21	20250114	14400	-36.25	20240403	6900	33.04	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N
154	20250304	090624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	0	3	0.00	364900	41	0.15	8900	8900	8900	11570	6230	8900	8900.00	0.67	-16	9100	9000	8900	8800	8700	8950	8750	46	2670	500	5690	10	1	9125174	812	4.82	0.67	12	0.00	1846.00	13281.00	14400	20240403	-38.19	6900	20241209	28.99	9150	-2.73	20250227	7050	26.24	20250114	14400	-38.19	20240403	6900	28.99	20241209	0.86	N	086670	500	45 억	60718	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History