KissMeData/089970/price/prices-20250301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160730	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11380	-380	5	-3.23	1425713660	124785	72.97	11700	11760	11260	15280	8240	11760	11425.39	2.96	5094	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2740	-41.68	2.00	12	0.52	-273.00	5679.00	20950	20240613	-45.68	5500	20241209	106.91	12270	-7.25	20250326	6640	71.39	20250102	20950	-45.68	20240613	5500	106.91	20241209	1.59	N	089970	100	24 억	712360	N	N	47	N	N
3	20250328	150733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11410	-350	5	-2.98	1358255000	118867	69.51	11700	11760	11260	15280	8240	11760	11426.68	2.96	6092	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2747	-41.79	2.01	12	0.49	-273.00	5679.00	20950	20240613	-45.54	5500	20241209	107.45	12270	-7.01	20250326	6640	71.84	20250102	20950	-45.54	20240613	5500	107.45	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
4	20250328	140734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11370	-390	5	-3.32	1301612900	113909	66.61	11700	11760	11260	15280	8240	11760	11426.78	2.96	6019	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2737	-41.65	2.00	12	0.47	-273.00	5679.00	20950	20240613	-45.73	5500	20241209	106.73	12270	-7.33	20250326	6640	71.23	20250102	20950	-45.73	20240613	5500	106.73	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
5	20250328	130734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11330	-430	5	-3.66	1043491195	91205	53.34	11700	11760	11280	15280	8240	11760	11441.16	2.96	-2520	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2728	-41.50	2.00	12	0.38	-273.00	5679.00	20950	20240613	-45.92	5500	20241209	106.00	12270	-7.66	20250326	6640	70.63	20250102	20950	-45.92	20240613	5500	106.00	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
6	20250328	120732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11400	-360	5	-3.06	845497585	73714	43.11	11700	11760	11350	15280	8240	11760	11469.97	2.96	4073	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2745	-41.76	2.01	12	0.31	-273.00	5679.00	20950	20240613	-45.58	5500	20241209	107.27	12270	-7.09	20250326	6640	71.69	20250102	20950	-45.58	20240613	5500	107.27	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
7	20250328	110729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11500	-260	5	-2.21	681206975	59309	34.68	11700	11760	11350	15280	8240	11760	11485.73	2.96	2727	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2769	-42.12	2.03	12	0.25	-273.00	5679.00	20950	20240613	-45.11	5500	20241209	109.09	12270	-6.28	20250326	6640	73.19	20250102	20950	-45.11	20240613	5500	109.09	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
8	20250328	100734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11510	-250	5	-2.13	602067500	52478	30.69	11700	11760	11350	15280	8240	11760	11472.76	2.96	951	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2771	-42.16	2.03	12	0.22	-273.00	5679.00	20950	20240613	-45.06	5500	20241209	109.27	12270	-6.19	20250326	6640	73.34	20250102	20950	-45.06	20240613	5500	109.27	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
9	20250328	090740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11430	-330	5	-2.81	143604410	12409	7.26	11700	11760	11430	15280	8240	11760	11572.60	2.96	-3187	12253	12006	11873	11626	11493	11940	11560	24	3520	100	8230	10	1	24075595	2752	-41.87	2.01	12	0.05	-273.00	5679.00	20950	20240613	-45.44	5500	20241209	107.82	12270	-6.85	20250326	6640	72.14	20250102	20950	-45.44	20240613	5500	107.82	20241209	1.59	N	089970	100	24 억	712360	N	N	0	N	N
10	20250327	161713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11760	-360	5	-2.97	2029235575	170420	18.88	11980	12120	11740	15750	8490	12120	11907.30	2.96	931	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2831	-43.08	2.07	12	0.71	-273.00	5679.00	20950	20240613	-43.87	5500	20241209	113.82	12270	-4.16	20250326	6640	77.11	20250102	20950	-43.87	20240613	5500	113.82	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
11	20250327	150732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11860	-260	5	-2.15	1649716975	138543	15.35	11980	12120	11740	15750	8490	12120	11907.60	2.96	3736	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2855	-43.44	2.09	12	0.58	-273.00	5679.00	20950	20240613	-43.39	5500	20241209	115.64	12270	-3.34	20250326	6640	78.61	20250102	20950	-43.39	20240613	5500	115.64	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
12	20250327	140731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11840	-280	5	-2.31	1407657515	118151	13.09	11980	12120	11740	15750	8490	12120	11914.04	2.96	4552	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2851	-43.37	2.08	12	0.49	-273.00	5679.00	20950	20240613	-43.48	5500	20241209	115.27	12270	-3.50	20250326	6640	78.31	20250102	20950	-43.48	20240613	5500	115.27	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
13	20250327	130729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11830	-290	5	-2.39	1357042565	113870	12.61	11980	12120	11740	15750	8490	12120	11917.45	2.96	4428	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2848	-43.33	2.08	12	0.47	-273.00	5679.00	20950	20240613	-43.53	5500	20241209	115.09	12270	-3.59	20250326	6640	78.16	20250102	20950	-43.53	20240613	5500	115.09	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
14	20250327	120735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11870	-250	5	-2.06	1256401155	105378	11.67	11980	12120	11740	15750	8490	12120	11922.78	2.96	6369	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2858	-43.48	2.09	12	0.44	-273.00	5679.00	20950	20240613	-43.34	5500	20241209	115.82	12270	-3.26	20250326	6640	78.77	20250102	20950	-43.34	20240613	5500	115.82	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
15	20250327	110733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11820	-300	5	-2.48	1140931965	95599	10.59	11980	12120	11760	15750	8490	12120	11934.54	2.96	3032	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2846	-43.30	2.08	12	0.40	-273.00	5679.00	20950	20240613	-43.58	5500	20241209	114.91	12270	-3.67	20250326	6640	78.01	20250102	20950	-43.58	20240613	5500	114.91	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
16	20250327	100728	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11930	-190	5	-1.57	726087515	60596	6.71	11980	12120	11850	15750	8490	12120	11982.41	2.96	-2809	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2872	-43.70	2.10	12	0.25	-273.00	5679.00	20950	20240613	-43.05	5500	20241209	116.91	12270	-2.77	20250326	6640	79.67	20250102	20950	-43.05	20240613	5500	116.91	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
17	20250327	090732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12060	-60	5	-0.50	286561490	23945	2.65	11980	12090	11850	15750	8490	12120	11967.42	2.96	-176	13163	12641	11748	11226	10333	12902	11487	24	3630	100	8480	10	1	24075595	2904	-44.18	2.12	12	0.10	-273.00	5679.00	20950	20240613	-42.43	5500	20241209	119.27	12270	-1.71	20250326	6640	81.63	20250102	20950	-42.43	20240613	5500	119.27	20241209	1.49	N	089970	100	24 억	711520	N	N	2464	N	N
18	20250326	160723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12120	1240	2	11.40	10662154635	900106	565.80	10880	12270	10855	14140	7620	10880	11845.33	2.46	133344	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2918	-44.40	2.13	12	3.74	-273.00	5679.00	20950	20240613	-42.15	5500	20241209	120.36	12270	-1.22	20250326	6640	82.53	20250102	20950	-42.15	20240613	5500	120.36	20241209	1.52	N	089970	100	24 억	592647	N	N	2464	N	N
19	20250326	150725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12090	1210	2	11.12	9821641345	830975	522.34	10880	12200	10855	14140	7620	10880	11819.42	2.46	133962	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2911	-44.29	2.13	12	3.45	-273.00	5679.00	20950	20240613	-42.29	5500	20241209	119.82	12200	-0.90	20250326	6640	82.08	20250102	20950	-42.29	20240613	5500	119.82	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
20	20250326	140725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12100	1220	2	11.21	8461849715	717850	451.23	10880	12200	10855	14140	7620	10880	11787.77	2.46	108011	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2913	-44.32	2.13	12	2.98	-273.00	5679.00	20950	20240613	-42.24	5500	20241209	120.00	12200	-0.82	20250326	6640	82.23	20250102	20950	-42.24	20240613	5500	120.00	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
21	20250326	130726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11930	1050	2	9.65	6507952415	556375	349.73	10880	12100	10855	14140	7620	10880	11697.06	2.46	46712	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2872	-43.70	2.10	12	2.31	-273.00	5679.00	20950	20240613	-43.05	5500	20241209	116.91	12100	-1.40	20250326	6640	79.67	20250102	20950	-43.05	20240613	5500	116.91	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
22	20250326	120729	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11750	870	2	8.00	5912725865	506127	318.15	10880	12100	10855	14140	7620	10880	11682.30	2.46	43337	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2829	-43.04	2.07	12	2.10	-273.00	5679.00	20950	20240613	-43.91	5500	20241209	113.64	12100	-2.89	20250326	6640	76.96	20250102	20950	-43.91	20240613	5500	113.64	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
23	20250326	110726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11860	980	2	9.01	5351022430	458254	288.05	10880	12100	10855	14140	7620	10880	11676.98	2.46	37833	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2855	-43.44	2.09	12	1.90	-273.00	5679.00	20950	20240613	-43.39	5500	20241209	115.64	12100	-1.98	20250326	6640	78.61	20250102	20950	-43.39	20240613	5500	115.64	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
24	20250326	100727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11610	730	2	6.71	2489932480	217233	136.55	10880	11790	10855	14140	7620	10880	11462.04	2.46	13715	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2795	-42.53	2.04	12	0.90	-273.00	5679.00	20950	20240613	-44.58	5500	20241209	111.09	11790	-1.53	20250326	6640	74.85	20250102	20950	-44.58	20240613	5500	111.09	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
25	20250326	090727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11110	230	2	2.11	228625875	20729	13.03	10880	11220	10855	14140	7620	10880	11029.28	2.46	-3702	11340	11110	10790	10560	10240	10950	10400	24	3260	100	7610	10	1	24075595	2675	-40.70	1.96	12	0.09	-273.00	5679.00	20950	20240613	-46.97	5500	20241209	102.00	11220	-0.98	20250326	6640	67.32	20250102	20950	-46.97	20240613	5500	102.00	20241209	1.52	N	089970	100	24 억	592647	N	N	0	N	N
26	20250325	160722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	130	2	1.21	1700246175	158534	245.90	10900	11020	10470	13970	7530	10750	10724.25	2.52	-14995	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2619	-39.85	1.92	12	0.66	-273.00	5679.00	20950	20240613	-48.07	5500	20241209	97.82	11105	-2.03	20250320	6640	63.86	20250102	20950	-48.07	20240613	5500	97.82	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
27	20250325	150723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10820	70	2	0.65	1402035680	131058	203.29	10900	11020	10470	13970	7530	10750	10697.83	2.52	-6157	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2605	-39.63	1.91	12	0.54	-273.00	5679.00	20950	20240613	-48.35	5500	20241209	96.73	11105	-2.57	20250320	6640	62.95	20250102	20950	-48.35	20240613	5500	96.73	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
28	20250325	140720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10560	-190	5	-1.77	1034244200	96458	149.62	10900	11020	10500	13970	7530	10750	10722.22	2.52	-5895	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2542	-38.68	1.86	12	0.40	-273.00	5679.00	20950	20240613	-49.59	5500	20241209	92.00	11105	-4.91	20250320	6640	59.04	20250102	20950	-49.59	20240613	5500	92.00	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
29	20250325	130721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10600	-150	5	-1.40	999965460	93217	144.59	10900	11020	10500	13970	7530	10750	10727.29	2.52	-4598	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2552	-38.83	1.87	12	0.39	-273.00	5679.00	20950	20240613	-49.40	5500	20241209	92.73	11105	-4.55	20250320	6640	59.64	20250102	20950	-49.40	20240613	5500	92.73	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
30	20250325	120721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10570	-180	5	-1.67	933881700	86992	134.93	10900	11020	10500	13970	7530	10750	10735.26	2.52	-2673	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2545	-38.72	1.86	12	0.36	-273.00	5679.00	20950	20240613	-49.55	5500	20241209	92.18	11105	-4.82	20250320	6640	59.19	20250102	20950	-49.55	20240613	5500	92.18	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
31	20250325	110721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10670	-80	5	-0.74	850797690	79186	122.83	10900	11020	10500	13970	7530	10750	10744.29	2.52	-3148	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2569	-39.08	1.88	12	0.33	-273.00	5679.00	20950	20240613	-49.07	5500	20241209	94.00	11105	-3.92	20250320	6640	60.69	20250102	20950	-49.07	20240613	5500	94.00	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
32	20250325	100731	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10560	-190	5	-1.77	691659440	64122	99.46	10900	11020	10560	13970	7530	10750	10786.62	2.52	-1602	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2542	-38.68	1.86	12	0.27	-273.00	5679.00	20950	20240613	-49.59	5500	20241209	92.00	11105	-4.91	20250320	6640	59.04	20250102	20950	-49.59	20240613	5500	92.00	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
33	20250325	090727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10890	140	2	1.30	32728380	3007	4.66	10900	10900	10850	13970	7530	10750	10884.06	2.52	-1049	11056	10902	10706	10552	10356	10805	10455	24	3220	100	7520	10	1	24075595	2622	-39.89	1.92	12	0.01	-273.00	5679.00	20950	20240613	-48.02	5500	20241209	98.00	11105	-1.94	20250320	6640	64.01	20250102	20950	-48.02	20240613	5500	98.00	20241209	1.48	N	089970	100	24 억	607611	N	N	0	N	N
34	20250324	160720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10750	-60	5	-0.56	689915225	64387	28.24	10780	10860	10510	14050	7570	10810	10715.08	2.57	-11514	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2588	-39.38	1.89	12	0.27	-273.00	5679.00	20950	20240613	-48.69	5500	20241209	95.45	11105	-3.20	20250320	6640	61.90	20250102	20950	-48.69	20240613	5500	95.45	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
35	20250324	150724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10780	-30	5	-0.28	669217405	62463	27.40	10780	10860	10510	14050	7570	10810	10713.82	2.57	-10180	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2595	-39.49	1.90	12	0.26	-273.00	5679.00	20950	20240613	-48.54	5500	20241209	96.00	11105	-2.93	20250320	6640	62.35	20250102	20950	-48.54	20240613	5500	96.00	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
36	20250324	140724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	0	3	0.00	618746265	57791	25.35	10780	10860	10510	14050	7570	10810	10706.62	2.57	-8277	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2603	-39.60	1.90	12	0.24	-273.00	5679.00	20950	20240613	-48.40	5500	20241209	96.55	11105	-2.66	20250320	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
37	20250324	130724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10760	-50	5	-0.46	546907695	51137	22.43	10780	10860	10510	14050	7570	10810	10694.95	2.57	-5476	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2591	-39.41	1.89	12	0.21	-273.00	5679.00	20950	20240613	-48.64	5500	20241209	95.64	11105	-3.11	20250320	6640	62.05	20250102	20950	-48.64	20240613	5500	95.64	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
38	20250324	120725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10610	-200	5	-1.85	492490705	46068	20.20	10780	10860	10510	14050	7570	10810	10690.52	2.57	-2893	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2554	-38.86	1.87	12	0.19	-273.00	5679.00	20950	20240613	-49.36	5500	20241209	92.91	11105	-4.46	20250320	6640	59.79	20250102	20950	-49.36	20240613	5500	92.91	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
39	20250324	110723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10730	-80	5	-0.74	434151925	40601	17.81	10780	10860	10510	14050	7570	10810	10693.13	2.57	-3580	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2583	-39.30	1.89	12	0.17	-273.00	5679.00	20950	20240613	-48.78	5500	20241209	95.09	11105	-3.38	20250320	6640	61.60	20250102	20950	-48.78	20240613	5500	95.09	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
40	20250324	100721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10760	-50	5	-0.46	199911170	18621	8.17	10780	10860	10610	14050	7570	10810	10735.79	2.57	-5107	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2591	-39.41	1.89	12	0.08	-273.00	5679.00	20950	20240613	-48.64	5500	20241209	95.64	11105	-3.11	20250320	6640	62.05	20250102	20950	-48.64	20240613	5500	95.64	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
41	20250324	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10660	-150	5	-1.39	40352130	3768	1.65	10780	10780	10610	14050	7570	10810	10709.16	2.57	-2531	11523	11166	10733	10376	9943	11345	10555	24	3240	100	7560	10	1	24075595	2566	-39.05	1.88	12	0.02	-273.00	5679.00	20950	20240613	-49.12	5500	20241209	93.82	11105	-4.01	20250320	6640	60.54	20250102	20950	-49.12	20240613	5500	93.82	20241209	1.50	N	089970	100	24 억	617907	N	N	0	N	N
42	20250321	160738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	320	2	3.05	2472914675	227781	100.19	10510	11090	10300	13630	7350	10490	10856.57	2.49	7426	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2603	-39.60	1.90	12	0.95	-273.00	5679.00	20950	20240613	-48.40	5500	20241209	96.55	11105	-2.66	20250320	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
43	20250321	150722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	320	2	3.05	2426207225	223455	98.29	10510	11090	10300	13630	7350	10490	10857.70	2.49	7030	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2603	-39.60	1.90	12	0.93	-273.00	5679.00	20950	20240613	-48.40	5500	20241209	96.55	11105	-2.66	20250320	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
44	20250321	140723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10750	260	2	2.48	2235114910	205793	90.52	10510	11090	10300	13630	7350	10490	10860.99	2.49	8973	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2588	-39.38	1.89	12	0.85	-273.00	5679.00	20950	20240613	-48.69	5500	20241209	95.45	11105	-3.20	20250320	6640	61.90	20250102	20950	-48.69	20240613	5500	95.45	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
45	20250321	130723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10850	360	2	3.43	2116389425	194783	85.68	10510	11090	10300	13630	7350	10490	10865.37	2.49	7985	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2612	-39.74	1.91	12	0.81	-273.00	5679.00	20950	20240613	-48.21	5500	20241209	97.27	11105	-2.30	20250320	6640	63.40	20250102	20950	-48.21	20240613	5500	97.27	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
46	20250321	120724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10900	410	2	3.91	1924276405	177124	77.91	10510	11090	10300	13630	7350	10490	10864.01	2.49	7321	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2624	-39.93	1.92	12	0.74	-273.00	5679.00	20950	20240613	-47.97	5500	20241209	98.18	11105	-1.85	20250320	6640	64.16	20250102	20950	-47.97	20240613	5500	98.18	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
47	20250321	110723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10900	410	2	3.91	1502920510	138629	60.98	10510	11090	10300	13630	7350	10490	10841.31	2.49	2245	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2624	-39.93	1.92	12	0.58	-273.00	5679.00	20950	20240613	-47.97	5500	20241209	98.18	11105	-1.85	20250320	6640	64.16	20250102	20950	-47.97	20240613	5500	98.18	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
48	20250321	100725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10720	230	2	2.19	1117790400	103060	45.33	10510	11090	10300	13630	7350	10490	10846.02	2.49	-4384	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2581	-39.27	1.89	12	0.43	-273.00	5679.00	20950	20240613	-48.83	5500	20241209	94.91	11105	-3.47	20250320	6640	61.45	20250102	20950	-48.83	20240613	5500	94.91	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
49	20250321	090727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10700	210	2	2.00	106732230	10008	4.40	10510	10840	10300	13630	7350	10490	10664.69	2.49	1006	11323	10906	10688	10271	10053	10797	10162	24	3140	100	7340	10	1	24075595	2576	-39.19	1.88	12	0.04	-273.00	5679.00	20950	20240613	-48.93	5500	20241209	94.55	11105	-3.65	20250320	6640	61.14	20250102	20950	-48.93	20240613	5500	94.55	20241209	1.47	N	089970	100	24 억	598370	N	N	0	N	N
50	20250320	161207	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10490	-370	5	-3.41	2432246290	227021	24.37	10860	11105	10470	14110	7610	10860	10713.30	2.58	-26986	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2526	-38.42	1.85	12	0.94	-273.00	5679.00	20950	20240613	-49.93	5500	20241209	90.73	11105	-5.54	20250320	6640	57.98	20250102	20950	-49.93	20240613	5500	90.73	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
51	20250320	150722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10620	-240	5	-2.21	2340255590	218310	23.43	10860	11105	10470	14110	7610	10860	10719.43	2.58	-25923	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2557	-38.90	1.87	12	0.91	-273.00	5679.00	20950	20240613	-49.31	5500	20241209	93.09	11105	-4.37	20250320	6640	59.94	20250102	20950	-49.31	20240613	5500	93.09	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
52	20250320	140725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10730	-130	5	-1.20	2076743010	193626	20.78	10860	11105	10470	14110	7610	10860	10725.05	2.58	-10698	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2583	-39.30	1.89	12	0.80	-273.00	5679.00	20950	20240613	-48.78	5500	20241209	95.09	11105	-3.38	20250320	6640	61.60	20250102	20950	-48.78	20240613	5500	95.09	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
53	20250320	130723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10520	-340	5	-3.13	1795336150	167162	17.94	10860	11105	10500	14110	7610	10860	10739.60	2.58	-9156	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2533	-38.53	1.85	12	0.69	-273.00	5679.00	20950	20240613	-49.79	5500	20241209	91.27	11105	-5.27	20250320	6640	58.43	20250102	20950	-49.79	20240613	5500	91.27	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
54	20250320	120721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10550	-310	5	-2.85	1576420410	146372	15.71	10860	11105	10500	14110	7610	10860	10769.53	2.58	-3984	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2540	-38.64	1.86	12	0.61	-273.00	5679.00	20950	20240613	-49.64	5500	20241209	91.82	11105	-5.00	20250320	6640	58.89	20250102	20950	-49.64	20240613	5500	91.82	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
55	20250320	110723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10580	-280	5	-2.58	1432104820	132724	14.25	10860	11105	10500	14110	7610	10860	10789.73	2.58	-4848	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2547	-38.75	1.86	12	0.55	-273.00	5679.00	20950	20240613	-49.50	5500	20241209	92.36	11105	-4.73	20250320	6640	59.34	20250102	20950	-49.50	20240613	5500	92.36	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
56	20250320	100720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10640	-220	5	-2.03	1205215580	111407	11.96	10860	11105	10500	14110	7610	10860	10817.87	2.58	-6023	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2562	-38.97	1.87	12	0.46	-273.00	5679.00	20950	20240613	-49.21	5500	20241209	93.45	11105	-4.19	20250320	6640	60.24	20250102	20950	-49.21	20240613	5500	93.45	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
57	20250320	090724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10670	-190	5	-1.75	309202050	28720	3.08	10860	10930	10500	14110	7610	10860	10763.76	2.58	-2786	11946	11402	10416	9872	8886	11675	10145	24	3250	100	7600	10	1	24075595	2569	-39.08	1.88	12	0.12	-273.00	5679.00	20950	20240613	-49.07	5500	20241209	94.00	10960	-2.65	20250319	6640	60.69	20250102	20950	-49.07	20240613	5500	94.00	20241209	1.42	N	089970	100	24 억	620361	N	N	281	N	N
58	20250319	160719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	1230	2	12.77	9570471670	917928	878.55	9500	10960	9430	12510	6750	9630	10425.97	2.13	97368	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2615	-39.78	1.91	12	3.81	-273.00	5679.00	20950	20240613	-48.16	5500	20241209	97.45	10960	-0.91	20250319	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.46	N	089970	100	24 억	512926	N	N	281	N	N
59	20250319	150720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	1230	2	12.77	9223834270	885978	847.97	9500	10960	9430	12510	6750	9630	10410.91	2.13	93271	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2615	-39.78	1.91	12	3.68	-273.00	5679.00	20950	20240613	-48.16	5500	20241209	97.45	10960	-0.91	20250319	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
60	20250319	140722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10470	840	2	8.72	8025104815	773432	740.25	9500	10960	9430	12510	6750	9630	10375.97	2.13	75639	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2521	-38.35	1.84	12	3.21	-273.00	5679.00	20950	20240613	-50.02	5500	20241209	90.36	10960	-4.47	20250319	6640	57.68	20250102	20950	-50.02	20240613	5500	90.36	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
61	20250319	130720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10200	570	2	5.92	7109512445	685437	656.03	9500	10960	9430	12510	6750	9630	10372.23	2.13	68723	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2456	-37.36	1.80	12	2.85	-273.00	5679.00	20950	20240613	-51.31	5500	20241209	85.45	10960	-6.93	20250319	6640	53.61	20250102	20950	-51.31	20240613	5500	85.45	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
62	20250319	120720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10250	620	2	6.44	6283354645	604186	578.27	9500	10960	9430	12510	6750	9630	10399.70	2.13	48487	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2468	-37.55	1.80	12	2.51	-273.00	5679.00	20950	20240613	-51.07	5500	20241209	86.36	10960	-6.48	20250319	6640	54.37	20250102	20950	-51.07	20240613	5500	86.36	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
63	20250319	110720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10040	410	2	4.26	1263142500	127628	122.15	9500	10210	9430	12510	6750	9630	9897.07	2.13	45147	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2417	-36.78	1.77	12	0.53	-273.00	5679.00	20950	20240613	-52.08	5500	20241209	82.55	10460	-4.02	20250306	6640	51.20	20250102	20950	-52.08	20240613	5500	82.55	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
64	20250319	100720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10050	420	2	4.36	765925765	78196	74.84	9500	10110	9430	12510	6750	9630	9794.95	2.13	36132	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2420	-36.81	1.77	12	0.32	-273.00	5679.00	20950	20240613	-52.03	5500	20241209	82.73	10460	-3.92	20250306	6640	51.36	20250102	20950	-52.03	20240613	5500	82.73	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
65	20250319	090723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9560	-70	5	-0.73	109199010	11522	11.03	9500	9610	9430	12510	6750	9630	9477.42	2.13	825	10183	9906	9703	9426	9223	9805	9325	24	2880	100	6740	10	1	24075595	2302	-35.02	1.68	12	0.05	-273.00	5679.00	20950	20240613	-54.37	5500	20241209	73.82	10460	-8.60	20250306	6640	43.98	20250102	20950	-54.37	20240613	5500	73.82	20241209	1.46	N	089970	100	24 억	512926	N	N	0	N	N
66	20250318	160717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9630	-200	5	-2.03	1005167400	104001	77.25	9830	9980	9500	12770	6890	9830	9665.03	2.14	-3398	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2318	-35.27	1.70	12	0.43	-273.00	5679.00	20950	20240613	-54.03	5500	20241209	75.09	10460	-7.93	20250306	6640	45.03	20250102	20950	-54.03	20240613	5500	75.09	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
67	20250318	150720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9600	-230	5	-2.34	887964640	91722	68.13	9830	9980	9550	12770	6890	9830	9681.04	2.14	-2574	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2311	-35.16	1.69	12	0.38	-273.00	5679.00	20950	20240613	-54.18	5500	20241209	74.55	10460	-8.22	20250306	6640	44.58	20250102	20950	-54.18	20240613	5500	74.55	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
68	20250318	140718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9610	-220	5	-2.24	782906480	80760	59.99	9830	9980	9560	12770	6890	9830	9694.24	2.14	-2141	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2314	-35.20	1.69	12	0.34	-273.00	5679.00	20950	20240613	-54.13	5500	20241209	74.73	10460	-8.13	20250306	6640	44.73	20250102	20950	-54.13	20240613	5500	74.73	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
69	20250318	130717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9640	-190	5	-1.93	670212790	69024	51.27	9830	9980	9560	12770	6890	9830	9709.85	2.14	-158	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2321	-35.31	1.70	12	0.29	-273.00	5679.00	20950	20240613	-53.99	5500	20241209	75.27	10460	-7.84	20250306	6640	45.18	20250102	20950	-53.99	20240613	5500	75.27	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
70	20250318	120718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	-160	5	-1.63	587250040	60423	44.88	9830	9980	9560	12770	6890	9830	9718.98	2.14	-1367	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2328	-35.42	1.70	12	0.25	-273.00	5679.00	20950	20240613	-53.84	5500	20241209	75.82	10460	-7.55	20250306	6640	45.63	20250102	20950	-53.84	20240613	5500	75.82	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
71	20250318	110716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	-180	5	-1.83	489621490	50304	37.36	9830	9980	9560	12770	6890	9830	9733.25	2.14	374	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2323	-35.35	1.70	12	0.21	-273.00	5679.00	20950	20240613	-53.94	5500	20241209	75.45	10460	-7.74	20250306	6640	45.33	20250102	20950	-53.94	20240613	5500	75.45	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
72	20250318	100719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9710	-120	5	-1.22	345511570	35435	26.32	9830	9980	9560	12770	6890	9830	9750.57	2.14	336	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2338	-35.57	1.71	12	0.15	-273.00	5679.00	20950	20240613	-53.65	5500	20241209	76.55	10460	-7.17	20250306	6640	46.23	20250102	20950	-53.65	20240613	5500	76.55	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
73	20250318	090721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9620	-210	5	-2.14	101205610	10435	7.75	9830	9980	9560	12770	6890	9830	9698.67	2.14	-3358	10050	9940	9740	9630	9430	9995	9685	24	2940	100	6880	10	1	24075595	2316	-35.24	1.69	12	0.04	-273.00	5679.00	20950	20240613	-54.08	5500	20241209	74.91	10460	-8.03	20250306	6640	44.88	20250102	20950	-54.08	20240613	5500	74.91	20241209	1.48	N	089970	100	24 억	515937	N	N	0	N	N
74	20250317	160715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9830	150	2	1.55	1301793510	134433	110.89	9580	9850	9540	12580	6780	9680	9683.59	1.99	37603	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2367	-36.01	1.73	12	0.56	-273.00	5679.00	20950	20240613	-53.08	5500	20241209	78.73	10460	-6.02	20250306	6640	48.04	20250102	20950	-53.08	20240613	5500	78.73	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
75	20250317	150715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9640	-40	5	-0.41	1216092375	125569	103.58	9580	9850	9540	12580	6780	9680	9684.65	1.99	38290	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2321	-35.31	1.70	12	0.52	-273.00	5679.00	20950	20240613	-53.99	5500	20241209	75.27	10460	-7.84	20250306	6640	45.18	20250102	20950	-53.99	20240613	5500	75.27	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
76	20250317	140717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9660	-20	5	-0.21	854714660	87954	72.55	9580	9850	9540	12580	6780	9680	9717.75	1.99	22874	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2326	-35.38	1.70	12	0.37	-273.00	5679.00	20950	20240613	-53.89	5500	20241209	75.64	10460	-7.65	20250306	6640	45.48	20250102	20950	-53.89	20240613	5500	75.64	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
77	20250317	130716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9770	90	2	0.93	614297190	63119	52.07	9580	9850	9540	12580	6780	9680	9732.37	1.99	14361	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2352	-35.79	1.72	12	0.26	-273.00	5679.00	20950	20240613	-53.37	5500	20241209	77.64	10460	-6.60	20250306	6640	47.14	20250102	20950	-53.37	20240613	5500	77.64	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
78	20250317	120715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9790	110	2	1.14	502687800	51741	42.68	9580	9850	9540	12580	6780	9680	9715.46	1.99	11474	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2357	-35.86	1.72	12	0.21	-273.00	5679.00	20950	20240613	-53.27	5500	20241209	78.00	10460	-6.41	20250306	6640	47.44	20250102	20950	-53.27	20240613	5500	78.00	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
79	20250317	110717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9810	130	2	1.34	409406365	42244	34.85	9580	9820	9540	12580	6780	9680	9691.47	1.99	9694	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2362	-35.93	1.73	12	0.18	-273.00	5679.00	20950	20240613	-53.17	5500	20241209	78.36	10460	-6.21	20250306	6640	47.74	20250102	20950	-53.17	20240613	5500	78.36	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
80	20250317	100715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9690	10	2	0.10	300883725	31119	25.67	9580	9800	9540	12580	6780	9680	9668.81	1.99	7353	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2333	-35.49	1.71	12	0.13	-273.00	5679.00	20950	20240613	-53.75	5500	20241209	76.18	10460	-7.36	20250306	6640	45.93	20250102	20950	-53.75	20240613	5500	76.18	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
81	20250317	090717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9600	-80	5	-0.83	15844710	1653	1.36	9580	9670	9540	12580	6780	9680	9585.43	1.99	-269	10213	9946	9533	9266	8853	10080	9400	24	2900	100	6770	10	1	24075595	2311	-35.16	1.69	12	0.01	-273.00	5679.00	20950	20240613	-54.18	5500	20241209	74.55	10460	-8.22	20250306	6640	44.58	20250102	20950	-54.18	20240613	5500	74.55	20241209	1.44	N	089970	100	24 억	479811	N	N	233	N	N
82	20250314	160714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9680	310	2	3.31	1144193065	120440	71.40	9120	9800	9120	12180	6560	9370	9500.10	1.93	14549	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2331	-35.46	1.70	12	0.50	-273.00	5679.00	20950	20240613	-53.79	5500	20241209	76.00	10460	-7.46	20250306	6640	45.78	20250102	20950	-53.79	20240613	5500	76.00	20241209	1.49	N	089970	100	24 억	465251	N	N	233	N	N
83	20250314	150718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9680	310	2	3.31	1067852145	112536	66.71	9120	9800	9120	12180	6560	9370	9488.98	1.93	14362	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2331	-35.46	1.70	12	0.47	-273.00	5679.00	20950	20240613	-53.79	5500	20241209	76.00	10460	-7.46	20250306	6640	45.78	20250102	20950	-53.79	20240613	5500	76.00	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
84	20250314	140713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9540	170	2	1.81	631538645	67360	39.93	9120	9550	9120	12180	6560	9370	9375.57	1.93	16754	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2297	-34.95	1.68	12	0.28	-273.00	5679.00	20950	20240613	-54.46	5500	20241209	73.45	10460	-8.80	20250306	6640	43.67	20250102	20950	-54.46	20240613	5500	73.45	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
85	20250314	130713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	-90	5	-0.96	483772365	51609	30.59	9120	9490	9120	12180	6560	9370	9373.80	1.93	10547	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2234	-33.99	1.63	12	0.21	-273.00	5679.00	20950	20240613	-55.70	5500	20241209	68.73	10460	-11.28	20250306	6640	39.76	20250102	20950	-55.70	20240613	5500	68.73	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
86	20250314	120716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9350	-20	5	-0.21	385545575	41091	24.36	9120	9490	9120	12180	6560	9370	9382.73	1.93	9612	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2251	-34.25	1.65	12	0.17	-273.00	5679.00	20950	20240613	-55.37	5500	20241209	70.00	10460	-10.61	20250306	6640	40.81	20250102	20950	-55.37	20240613	5500	70.00	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
87	20250314	110713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	40	2	0.43	234738185	25036	14.84	9120	9490	9120	12180	6560	9370	9376.03	1.93	4093	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2266	-34.47	1.66	12	0.10	-273.00	5679.00	20950	20240613	-55.08	5500	20241209	71.09	10460	-10.04	20250306	6640	41.72	20250102	20950	-55.08	20240613	5500	71.09	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
88	20250314	100714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	30	2	0.32	159857315	17073	10.12	9120	9490	9120	12180	6560	9370	9363.16	1.93	4513	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2263	-34.43	1.66	12	0.07	-273.00	5679.00	20950	20240613	-55.13	5500	20241209	70.91	10460	-10.13	20250306	6640	41.57	20250102	20950	-55.13	20240613	5500	70.91	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
89	20250314	090717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9260	-110	5	-1.17	3556610	386	0.23	9120	9300	9120	12180	6560	9370	9214.02	1.93	-94	10056	9712	9396	9052	8736	9555	8895	24	2810	100	6550	10	1	24075595	2229	-33.92	1.63	12	0.00	-273.00	5679.00	20950	20240613	-55.80	5500	20241209	68.36	10460	-11.47	20250306	6640	39.46	20250102	20950	-55.80	20240613	5500	68.36	20241209	1.49	N	089970	100	24 억	465251	N	N	0	N	N
90	20250313	160709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9370	-140	5	-1.47	1579192970	168694	131.89	9500	9740	9080	12360	6660	9510	9361.29	1.65	5763	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2256	-34.32	1.65	12	0.70	-273.00	5679.00	20950	20240613	-55.27	5500	20241209	70.36	10460	-10.42	20250306	6640	41.11	20250102	20950	-55.27	20240613	5500	70.36	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
91	20250313	150710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9170	-340	5	-3.58	1488020010	158801	124.15	9500	9740	9080	12360	6660	9510	9370.34	1.65	8164	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2208	-33.59	1.61	12	0.66	-273.00	5679.00	20950	20240613	-56.23	5500	20241209	66.73	10460	-12.33	20250306	6640	38.10	20250102	20950	-56.23	20240613	5500	66.73	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
92	20250313	140709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-350	5	-3.68	1249760870	132813	103.83	9500	9740	9080	12360	6660	9510	9409.93	1.65	8873	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2205	-33.55	1.61	12	0.55	-273.00	5679.00	20950	20240613	-56.28	5500	20241209	66.55	10460	-12.43	20250306	6640	37.95	20250102	20950	-56.28	20240613	5500	66.55	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
93	20250313	130710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-350	5	-3.68	928141950	97769	76.44	9500	9740	9150	12360	6660	9510	9493.21	1.65	5699	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2205	-33.55	1.61	12	0.41	-273.00	5679.00	20950	20240613	-56.28	5500	20241209	66.55	10460	-12.43	20250306	6640	37.95	20250102	20950	-56.28	20240613	5500	66.55	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
94	20250313	120710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	-100	5	-1.05	804187810	84555	66.11	9500	9740	9350	12360	6660	9510	9510.83	1.65	11735	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2266	-34.47	1.66	12	0.35	-273.00	5679.00	20950	20240613	-55.08	5500	20241209	71.09	10460	-10.04	20250306	6640	41.72	20250102	20950	-55.08	20240613	5500	71.09	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
95	20250313	110709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-70	5	-0.74	749303980	78741	61.56	9500	9740	9350	12360	6660	9510	9516.06	1.65	12703	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2273	-34.58	1.66	12	0.33	-273.00	5679.00	20950	20240613	-54.94	5500	20241209	71.64	10460	-9.75	20250306	6640	42.17	20250102	20950	-54.94	20240613	5500	71.64	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
96	20250313	100709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	10	2	0.11	662264000	69553	54.38	9500	9740	9350	12360	6660	9510	9521.72	1.65	10866	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2292	-34.87	1.68	12	0.29	-273.00	5679.00	20950	20240613	-54.56	5500	20241209	73.09	10460	-8.99	20250306	6640	43.37	20250102	20950	-54.56	20240613	5500	73.09	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
97	20250313	090711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-70	5	-0.74	174172150	18241	14.26	9500	9700	9390	12360	6660	9510	9548.39	1.65	5471	9956	9732	9336	9112	8716	9845	9225	24	2850	100	6650	10	1	24075595	2273	-34.58	1.66	12	0.08	-273.00	5679.00	20950	20240613	-54.94	5500	20241209	71.64	10460	-9.75	20250306	6640	42.17	20250102	20950	-54.94	20240613	5500	71.64	20241209	1.49	N	089970	100	24 억	396109	N	N	6	N	N
98	20250312	160705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9510	460	2	5.08	1201886780	127713	198.92	9140	9560	8940	11760	6340	9050	9410.84	1.51	2029	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2290	-34.84	1.67	12	0.53	-273.00	5679.00	20950	20240613	-54.61	5500	20241209	72.91	10460	-9.08	20250306	6640	43.22	20250102	20950	-54.61	20240613	5500	72.91	20241209	1.49	N	089970	100	24 억	364217	N	N	5	N	N
99	20250312	150707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	400	2	4.42	1147317360	121944	189.93	9140	9560	8940	11760	6340	9050	9408.56	1.51	1221	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2275	-34.62	1.66	12	0.51	-273.00	5679.00	20950	20240613	-54.89	5500	20241209	71.82	10460	-9.66	20250306	6640	42.32	20250102	20950	-54.89	20240613	5500	71.82	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
100	20250312	140705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	350	2	3.87	911402640	96868	150.88	9140	9560	8940	11760	6340	9050	9408.71	1.51	2747	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2263	-34.43	1.66	12	0.40	-273.00	5679.00	20950	20240613	-55.13	5500	20241209	70.91	10460	-10.13	20250306	6640	41.57	20250102	20950	-55.13	20240613	5500	70.91	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
101	20250312	130705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	290	2	3.20	619379745	65864	102.59	9140	9560	8940	11760	6340	9050	9403.92	1.51	6346	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2249	-34.21	1.64	12	0.27	-273.00	5679.00	20950	20240613	-55.42	5500	20241209	69.82	10460	-10.71	20250306	6640	40.66	20250102	20950	-55.42	20240613	5500	69.82	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
102	20250312	120708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9500	450	2	4.97	460203205	49013	76.34	9140	9560	8940	11760	6340	9050	9389.41	1.51	12374	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2287	-34.80	1.67	12	0.20	-273.00	5679.00	20950	20240613	-54.65	5500	20241209	72.73	10460	-9.18	20250306	6640	43.07	20250102	20950	-54.65	20240613	5500	72.73	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
103	20250312	110703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	470	2	5.19	390884880	41719	64.98	9140	9560	8940	11760	6340	9050	9369.47	1.51	12718	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2292	-34.87	1.68	12	0.17	-273.00	5679.00	20950	20240613	-54.56	5500	20241209	73.09	10460	-8.99	20250306	6640	43.37	20250102	20950	-54.56	20240613	5500	73.09	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
104	20250312	100704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	360	2	3.98	206158910	22242	34.64	9140	9440	8940	11760	6340	9050	9268.90	1.51	7323	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2266	-34.47	1.66	12	0.09	-273.00	5679.00	20950	20240613	-55.08	5500	20241209	71.09	10460	-10.04	20250306	6640	41.72	20250102	20950	-55.08	20240613	5500	71.09	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
105	20250312	090709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9040	-10	5	-0.11	5023880	554	0.86	9140	9140	8940	11760	6340	9050	9068.38	1.51	-340	9423	9236	8933	8746	8443	9330	8840	24	2710	100	6330	10	1	24075595	2176	-33.11	1.59	12	0.00	-273.00	5679.00	20950	20240613	-56.85	5500	20241209	64.36	10460	-13.58	20250306	6640	36.14	20250102	20950	-56.85	20240613	5500	64.36	20241209	1.49	N	089970	100	24 억	364217	N	N	0	N	N
106	20250311	160700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9050	-80	5	-0.88	546137000	62129	88.90	8630	9120	8630	11860	6400	9130	8789.52	1.47	-17555	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2179	-33.15	1.59	12	0.26	-273.00	5679.00	20950	20240613	-56.80	5500	20241209	64.55	10460	-13.48	20250306	6640	36.30	20250102	20950	-56.80	20240613	5500	64.55	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
107	20250311	150703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8850	-280	5	-3.07	497380720	56630	81.03	8630	9120	8630	11860	6400	9130	8782.99	1.47	-15507	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2131	-32.42	1.56	12	0.24	-273.00	5679.00	20950	20240613	-57.76	5500	20241209	60.91	10460	-15.39	20250306	6640	33.28	20250102	20950	-57.76	20240613	5500	60.91	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
108	20250311	140703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8820	-310	5	-3.40	391011340	44575	63.78	8630	9120	8630	11860	6400	9130	8771.99	1.47	-8850	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2123	-32.31	1.55	12	0.19	-273.00	5679.00	20950	20240613	-57.90	5500	20241209	60.36	10460	-15.68	20250306	6640	32.83	20250102	20950	-57.90	20240613	5500	60.36	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
109	20250311	130703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8700	-430	5	-4.71	278896740	31828	45.54	8630	9120	8630	11860	6400	9130	8762.62	1.47	-5368	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2095	-31.87	1.53	12	0.13	-273.00	5679.00	20950	20240613	-58.47	5500	20241209	58.18	10460	-16.83	20250306	6640	31.02	20250102	20950	-58.47	20240613	5500	58.18	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
110	20250311	120701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8810	-320	5	-3.50	220084790	25141	35.97	8630	9120	8630	11860	6400	9130	8754.02	1.47	-3088	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2121	-32.27	1.55	12	0.10	-273.00	5679.00	20950	20240613	-57.95	5500	20241209	60.18	10460	-15.77	20250306	6640	32.68	20250102	20950	-57.95	20240613	5500	60.18	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
111	20250311	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8740	-390	5	-4.27	182335520	20856	29.84	8630	9120	8630	11860	6400	9130	8742.59	1.47	-3637	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2104	-32.01	1.54	12	0.09	-273.00	5679.00	20950	20240613	-58.28	5500	20241209	58.91	10460	-16.44	20250306	6640	31.63	20250102	20950	-58.28	20240613	5500	58.91	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
112	20250311	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8770	-360	5	-3.94	124865750	14260	20.40	8630	9120	8630	11860	6400	9130	8756.36	1.47	-3329	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2111	-32.12	1.54	12	0.06	-273.00	5679.00	20950	20240613	-58.14	5500	20241209	59.45	10460	-16.16	20250306	6640	32.08	20250102	20950	-58.14	20240613	5500	59.45	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
113	20250311	090704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8820	-310	5	-3.40	16174000	1840	2.63	8630	9120	8630	11860	6400	9130	8790.22	1.47	-371	9683	9406	9103	8826	8523	9255	8675	24	2730	100	6390	10	1	24075595	2123	-32.31	1.55	12	0.01	-273.00	5679.00	20950	20240613	-57.90	5500	20241209	60.36	10460	-15.68	20250306	6640	32.83	20250102	20950	-57.90	20240613	5500	60.36	20241209	1.53	N	089970	100	24 억	354195	N	N	10	N	N
114	20250310	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9130	-270	5	-2.87	633839510	69883	110.29	9380	9380	8800	12220	6580	9400	9070.01	1.47	-25281	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2198	-33.44	1.61	12	0.29	-273.00	5679.00	20950	20240613	-56.42	5500	20241209	66.00	10460	-12.72	20250306	6640	37.50	20250102	20950	-56.42	20240613	5500	66.00	20241209	1.46	N	089970	100	24 억	354103	N	N	10	N	N
115	20250310	150700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8930	-470	5	-5.00	552139950	60810	95.97	9380	9380	8800	12220	6580	9400	9079.76	1.47	-24106	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2150	-32.71	1.57	12	0.25	-273.00	5679.00	20950	20240613	-57.37	5500	20241209	62.36	10460	-14.63	20250306	6640	34.49	20250102	20950	-57.37	20240613	5500	62.36	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
116	20250310	140700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9060	-340	5	-3.62	270171940	29519	46.59	9380	9380	8800	12220	6580	9400	9152.48	1.47	-9646	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2181	-33.19	1.60	12	0.12	-273.00	5679.00	20950	20240613	-56.75	5500	20241209	64.73	10460	-13.38	20250306	6640	36.45	20250102	20950	-56.75	20240613	5500	64.73	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
117	20250310	130658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9180	-220	5	-2.34	178472020	19463	30.72	9380	9380	8800	12220	6580	9400	9169.81	1.47	-4106	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2210	-33.63	1.62	12	0.08	-273.00	5679.00	20950	20240613	-56.18	5500	20241209	66.91	10460	-12.24	20250306	6640	38.25	20250102	20950	-56.18	20240613	5500	66.91	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
118	20250310	120657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9240	-160	5	-1.70	154429880	16853	26.60	9380	9380	8800	12220	6580	9400	9163.35	1.47	-4158	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2225	-33.85	1.63	12	0.07	-273.00	5679.00	20950	20240613	-55.89	5500	20241209	68.00	10460	-11.66	20250306	6640	39.16	20250102	20950	-55.89	20240613	5500	68.00	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
119	20250310	110656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9230	-170	5	-1.81	146910200	16041	25.32	9380	9380	8800	12220	6580	9400	9158.42	1.47	-4523	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2222	-33.81	1.63	12	0.07	-273.00	5679.00	20950	20240613	-55.94	5500	20241209	67.82	10460	-11.76	20250306	6640	39.01	20250102	20950	-55.94	20240613	5500	67.82	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
120	20250310	100658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-240	5	-2.55	102775290	11222	17.71	9380	9380	8800	12220	6580	9400	9158.38	1.47	-2102	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2205	-33.55	1.61	12	0.05	-273.00	5679.00	20950	20240613	-56.28	5500	20241209	66.55	10460	-12.43	20250306	6640	37.95	20250102	20950	-56.28	20240613	5500	66.55	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
121	20250310	090658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9270	-130	5	-1.38	42507770	4656	7.35	9380	9380	8800	12220	6580	9400	9129.68	1.47	-799	9940	9670	9450	9180	8960	9805	9315	24	2820	100	6580	10	1	24075595	2232	-33.96	1.63	12	0.02	-273.00	5679.00	20950	20240613	-55.75	5500	20241209	68.55	10460	-11.38	20250306	6640	39.61	20250102	20950	-55.75	20240613	5500	68.55	20241209	1.46	N	089970	100	24 억	354103	N	N	134	N	N
122	20250307	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	-270	5	-2.79	597107350	63238	10.69	9370	9720	9230	12570	6770	9670	9442.22	1.48	-1905	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2263	-34.43	1.66	12	0.26	-273.00	5679.00	20950	20240613	-55.13	5500	20241209	70.91	10460	-10.13	20250306	6640	41.57	20250102	20950	-55.13	20240613	5500	70.91	20241209	1.47	N	089970	100	24 억	355750	N	N	134	N	N
123	20250307	150659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9300	-370	5	-3.83	553667510	58592	9.90	9370	9720	9230	12570	6770	9670	9449.54	1.48	-1170	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2239	-34.07	1.64	12	0.24	-273.00	5679.00	20950	20240613	-55.61	5500	20241209	69.09	10460	-11.09	20250306	6640	40.06	20250102	20950	-55.61	20240613	5500	69.09	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
124	20250307	140657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9390	-280	5	-2.90	435000830	45849	7.75	9370	9720	9370	12570	6770	9670	9487.68	1.48	101	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2261	-34.40	1.65	12	0.19	-273.00	5679.00	20950	20240613	-55.18	5500	20241209	70.73	10460	-10.23	20250306	6640	41.42	20250102	20950	-55.18	20240613	5500	70.73	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
125	20250307	130658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9530	-140	5	-1.45	343181920	36132	6.11	9370	9720	9370	12570	6770	9670	9498.01	1.48	1677	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2294	-34.91	1.68	12	0.15	-273.00	5679.00	20950	20240613	-54.51	5500	20241209	73.27	10460	-8.89	20250306	6640	43.52	20250102	20950	-54.51	20240613	5500	73.27	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
126	20250307	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-230	5	-2.38	301288400	31718	5.36	9370	9720	9370	12570	6770	9670	9498.97	1.48	616	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2273	-34.58	1.66	12	0.13	-273.00	5679.00	20950	20240613	-54.94	5500	20241209	71.64	10460	-9.75	20250306	6640	42.17	20250102	20950	-54.94	20240613	5500	71.64	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
127	20250307	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9470	-200	5	-2.07	240282340	25266	4.27	9370	9720	9370	12570	6770	9670	9510.11	1.48	3513	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2280	-34.69	1.67	12	0.10	-273.00	5679.00	20950	20240613	-54.80	5500	20241209	72.18	10460	-9.46	20250306	6640	42.62	20250102	20950	-54.80	20240613	5500	72.18	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
128	20250307	100655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	-190	5	-1.96	168490320	17701	2.99	9370	9720	9370	12570	6770	9670	9518.69	1.48	3244	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2282	-34.73	1.67	12	0.07	-273.00	5679.00	20950	20240613	-54.75	5500	20241209	72.36	10460	-9.37	20250306	6640	42.77	20250102	20950	-54.75	20240613	5500	72.36	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
129	20250307	090659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9550	-120	5	-1.24	30133630	3166	0.54	9370	9640	9370	12570	6770	9670	9517.89	1.48	965	11063	10366	9763	9066	8463	10715	9415	24	2900	100	6760	10	1	24075595	2299	-34.98	1.68	12	0.01	-273.00	5679.00	20950	20240613	-54.42	5500	20241209	73.64	10460	-8.70	20250306	6640	43.83	20250102	20950	-54.42	20240613	5500	73.64	20241209	1.47	N	089970	100	24 억	355750	N	N	17	N	N
130	20250306	160654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	160	2	1.68	5743420780	591624	694.19	9510	10460	9160	12360	6660	9510	9707.90	1.89	-98386	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2328	-35.42	1.70	12	2.46	-273.00	5679.00	20950	20240613	-53.84	5500	20241209	75.82	10460	-7.55	20250306	6640	45.63	20250102	20950	-53.84	20240613	5500	75.82	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
131	20250306	150652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9770	260	2	2.73	5554443865	572129	671.32	9510	10460	9160	12360	6660	9510	9708.38	1.89	-96705	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2352	-35.79	1.72	12	2.38	-273.00	5679.00	20950	20240613	-53.37	5500	20241209	77.64	10460	-6.60	20250306	6640	47.14	20250102	20950	-53.37	20240613	5500	77.64	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
132	20250306	140652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9590	80	2	0.84	4936335235	507964	596.03	9510	10460	9160	12360	6660	9510	9717.88	1.89	-82044	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2309	-35.13	1.69	12	2.11	-273.00	5679.00	20950	20240613	-54.22	5500	20241209	74.36	10460	-8.32	20250306	6640	44.43	20250102	20950	-54.22	20240613	5500	74.36	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
133	20250306	130653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9250	-260	5	-2.73	4543216545	465775	546.52	9510	10460	9180	12360	6660	9510	9754.10	1.89	-77784	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2227	-33.88	1.63	12	1.93	-273.00	5679.00	20950	20240613	-55.85	5500	20241209	68.18	10460	-11.57	20250306	6640	39.31	20250102	20950	-55.85	20240613	5500	68.18	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
134	20250306	120652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	-170	5	-1.79	4250756765	434314	509.61	9510	10460	9250	12360	6660	9510	9787.29	1.89	-78165	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2249	-34.21	1.64	12	1.80	-273.00	5679.00	20950	20240613	-55.42	5500	20241209	69.82	10460	-10.71	20250306	6640	40.66	20250102	20950	-55.42	20240613	5500	69.82	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
135	20250306	110650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10460	950	2	9.99	878025340	89700	105.25	9510	10460	9250	12360	6660	9510	9788.47	1.89	-15304	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2518	-38.32	1.84	12	0.37	-273.00	5679.00	20950	20240613	-50.07	5500	20241209	90.18	10460	0.00	20250306	6640	57.53	20250102	20950	-50.07	20240613	5500	90.18	20241209	1.50	N	089970	100	24 억	454627	Y	N	17	N	N
136	20250306	100652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9250	-260	5	-2.73	245287185	26071	30.59	9510	9650	9250	12360	6660	9510	9408.43	1.89	-15059	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2227	-33.88	1.63	12	0.11	-273.00	5679.00	20950	20240613	-55.85	5500	20241209	68.18	10220	-9.49	20250218	6640	39.31	20250102	20950	-55.85	20240613	5500	68.18	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
137	20250306	090655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9360	-150	5	-1.58	19367560	2044	2.40	9510	9650	9330	12360	6660	9510	9475.32	1.89	-799	9843	9676	9393	9226	8943	9760	9310	24	2850	100	6650	10	1	24075595	2253	-34.29	1.65	12	0.01	-273.00	5679.00	20950	20240613	-55.32	5500	20241209	70.18	10220	-8.41	20250218	6640	40.96	20250102	20950	-55.32	20240613	5500	70.18	20241209	1.50	N	089970	100	24 억	454627	N	N	17	N	N
138	20250305	160645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9510	300	2	3.26	798944600	85224	82.11	9210	9560	9110	11970	6450	9210	9374.64	1.95	-22198	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2290	-34.84	1.67	12	0.35	-273.00	5679.00	20950	20240613	-54.61	5500	20241209	72.91	10220	-6.95	20250218	6640	43.22	20250102	20950	-54.61	20240613	5500	72.91	20241209	1.51	N	089970	100	24 억	468487	N	N	17	N	N
139	20250305	150648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	240	2	2.61	749305700	79979	77.06	9210	9560	9110	11970	6450	9210	9368.78	1.95	-20580	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2275	-34.62	1.66	12	0.33	-273.00	5679.00	20950	20240613	-54.89	5500	20241209	71.82	10220	-7.53	20250218	6640	42.32	20250102	20950	-54.89	20240613	5500	71.82	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
140	20250305	140646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	190	2	2.06	679098340	72539	69.89	9210	9560	9110	11970	6450	9210	9361.84	1.95	-17218	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2263	-34.43	1.66	12	0.30	-273.00	5679.00	20950	20240613	-55.13	5500	20241209	70.91	10220	-8.02	20250218	6640	41.57	20250102	20950	-55.13	20240613	5500	70.91	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
141	20250305	130645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	130	2	1.41	614871710	65691	63.29	9210	9560	9110	11970	6450	9210	9360.06	1.95	-13134	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2249	-34.21	1.64	12	0.27	-273.00	5679.00	20950	20240613	-55.42	5500	20241209	69.82	10220	-8.61	20250218	6640	40.66	20250102	20950	-55.42	20240613	5500	69.82	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
142	20250305	120647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	130	2	1.41	543599990	58056	55.93	9210	9560	9110	11970	6450	9210	9363.37	1.95	-8706	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2249	-34.21	1.64	12	0.24	-273.00	5679.00	20950	20240613	-55.42	5500	20241209	69.82	10220	-8.61	20250218	6640	40.66	20250102	20950	-55.42	20240613	5500	69.82	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
143	20250305	110643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9360	150	2	1.63	448615590	47900	46.15	9210	9560	9110	11970	6450	9210	9365.67	1.95	-5277	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2253	-34.29	1.65	12	0.20	-273.00	5679.00	20950	20240613	-55.32	5500	20241209	70.18	10220	-8.41	20250218	6640	40.96	20250102	20950	-55.32	20240613	5500	70.18	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
144	20250305	100646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	200	2	2.17	250031990	26567	25.60	9210	9560	9210	11970	6450	9210	9411.37	1.95	2208	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2266	-34.47	1.66	12	0.11	-273.00	5679.00	20950	20240613	-55.08	5500	20241209	71.09	10220	-7.93	20250218	6640	41.72	20250102	20950	-55.08	20240613	5500	71.09	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
145	20250305	090644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9300	90	2	0.98	19069540	2038	1.96	9210	9490	9210	11970	6450	9210	9356.99	1.95	-845	9903	9556	9193	8846	8483	9375	8665	24	2760	100	6440	10	1	24075595	2239	-34.07	1.64	12	0.01	-273.00	5679.00	20950	20240613	-55.61	5500	20241209	69.09	10220	-9.00	20250218	6640	40.06	20250102	20950	-55.61	20240613	5500	69.09	20241209	1.51	N	089970	100	24 억	468487	N	N	127	N	N
146	20250304	160638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9210	-330	5	-3.46	938145570	103779	92.44	9300	9540	8830	12400	6680	9540	9039.79	2.16	-51678	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2217	-33.74	1.62	12	0.43	-273.00	5679.00	20950	20240613	-56.04	5500	20241209	67.45	10220	-9.88	20250218	6640	38.70	20250102	20950	-56.04	20240613	5500	67.45	20241209	1.50	N	089970	100	24 억	520068	N	N	127	N	N
147	20250304	150634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9140	-400	5	-4.19	882195440	97678	87.01	9300	9540	8830	12400	6680	9540	9031.67	2.16	-47051	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2201	-33.48	1.61	12	0.41	-273.00	5679.00	20950	20240613	-56.37	5500	20241209	66.18	10220	-10.57	20250218	6640	37.65	20250102	20950	-56.37	20240613	5500	66.18	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
148	20250304	140639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9110	-430	5	-4.51	752484090	83485	74.36	9300	9540	8830	12400	6680	9540	9013.40	2.16	-37191	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2193	-33.37	1.60	12	0.35	-273.00	5679.00	20950	20240613	-56.52	5500	20241209	65.64	10220	-10.86	20250218	6640	37.20	20250102	20950	-56.52	20240613	5500	65.64	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
149	20250304	130636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8930	-610	5	-6.39	613220020	68134	60.69	9300	9540	8830	12400	6680	9540	9000.21	2.16	-30268	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2150	-32.71	1.57	12	0.28	-273.00	5679.00	20950	20240613	-57.37	5500	20241209	62.36	10220	-12.62	20250218	6640	34.49	20250102	20950	-57.37	20240613	5500	62.36	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
150	20250304	120635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8960	-580	5	-6.08	482233910	53434	47.60	9300	9540	8920	12400	6680	9540	9024.85	2.16	-20802	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2157	-32.82	1.58	12	0.22	-273.00	5679.00	20950	20240613	-57.23	5500	20241209	62.91	10220	-12.33	20250218	6640	34.94	20250102	20950	-57.23	20240613	5500	62.91	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
151	20250304	110637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9000	-540	5	-5.66	412034850	45610	40.63	9300	9540	8920	12400	6680	9540	9033.87	2.16	-17506	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2167	-32.97	1.58	12	0.19	-273.00	5679.00	20950	20240613	-57.04	5500	20241209	63.64	10220	-11.94	20250218	6640	35.54	20250102	20950	-57.04	20240613	5500	63.64	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
152	20250304	100633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9040	-500	5	-5.24	251520820	27751	24.72	9300	9540	8930	12400	6680	9540	9063.49	2.16	-11648	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2176	-33.11	1.59	12	0.12	-273.00	5679.00	20950	20240613	-56.85	5500	20241209	64.36	10220	-11.55	20250218	6640	36.14	20250102	20950	-56.85	20240613	5500	64.36	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N
153	20250304	090633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9000	-540	5	-5.66	24225380	2648	2.36	9300	9540	9000	12400	6680	9540	9148.56	2.16	530	10200	9870	9240	8910	8280	10035	9075	24	2860	100	6670	10	1	24075595	2167	-32.97	1.58	12	0.01	-273.00	5679.00	20950	20240613	-57.04	5500	20241209	63.64	10220	-11.94	20250218	6640	35.54	20250102	20950	-57.04	20240613	5500	63.64	20241209	1.50	N	089970	100	24 억	520068	N	N	134	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History