KissMeData/282880/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

68 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	161126	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13250	-260	5	-1.92	459195270	34511	120.91	13520	13600	13240	17560	9460	13510	13305.88	1.65	-1730	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1476	9.12	0.81	12	0.31	1453.00	16292.00	27209	20240319	-51.30	11243	20241210	17.85	18840	-29.67	20250219	13080	1.30	20250102	27250	-51.38	20240328	11570	14.52	20241210	3.79	N	282880	500	55 억	183615	N	N	3	N	N
3	20250328	151129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13290	-220	5	-1.63	447804180	33652	117.90	13520	13600	13240	17560	9460	13510	13306.91	1.65	-1798	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1481	9.15	0.82	12	0.30	1453.00	16292.00	27209	20240319	-51.16	11243	20241210	18.21	18840	-29.46	20250219	13080	1.61	20250102	27250	-51.23	20240328	11570	14.87	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
4	20250328	141132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	-190	5	-1.41	352889080	26499	92.84	13520	13600	13250	17560	9460	13510	13317.07	1.65	-1899	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1484	9.17	0.82	12	0.24	1453.00	16292.00	27209	20240319	-51.05	11243	20241210	18.47	18840	-29.30	20250219	13080	1.83	20250102	27250	-51.12	20240328	11570	15.13	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
5	20250328	131127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13300	-210	5	-1.55	268561570	20142	70.57	13520	13600	13250	17560	9460	13510	13333.41	1.65	-463	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1482	9.15	0.82	12	0.18	1453.00	16292.00	27209	20240319	-51.12	11243	20241210	18.30	18840	-29.41	20250219	13080	1.68	20250102	27250	-51.19	20240328	11570	14.95	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
6	20250328	121128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13310	-200	5	-1.48	208468980	15618	54.72	13520	13600	13250	17560	9460	13510	13347.99	1.65	146	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1483	9.16	0.82	12	0.14	1453.00	16292.00	27209	20240319	-51.08	11243	20241210	18.38	18840	-29.35	20250219	13080	1.76	20250102	27250	-51.16	20240328	11570	15.04	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
7	20250328	111123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13290	-220	5	-1.63	187751120	14059	49.26	13520	13600	13250	17560	9460	13510	13354.51	1.65	375	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1481	9.15	0.82	12	0.13	1453.00	16292.00	27209	20240319	-51.16	11243	20241210	18.21	18840	-29.46	20250219	13080	1.61	20250102	27250	-51.23	20240328	11570	14.87	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
8	20250328	101132	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13320	-190	5	-1.41	145128250	10873	38.09	13520	13600	13250	17560	9460	13510	13347.58	1.65	-374	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1484	9.17	0.82	12	0.10	1453.00	16292.00	27209	20240319	-51.05	11243	20241210	18.47	18840	-29.30	20250219	13080	1.83	20250102	27250	-51.12	20240328	11570	15.13	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
9	20250328	091139	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13260	-250	5	-1.85	46115570	3431	12.02	13520	13600	13250	17560	9460	13510	13440.85	1.65	-892	13910	13710	13610	13410	13310	13660	13360	56	4050	500	9720	10	1	11141807	1477	9.13	0.81	12	0.03	1453.00	16292.00	27209	20240319	-51.27	11243	20241210	17.94	18840	-29.62	20250219	13080	1.38	20250102	27250	-51.34	20240328	11570	14.61	20241210	3.79	N	282880	500	55 억	183615	N	N	0	N	N
10	20250327	162444	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13510	-300	5	-2.17	386514800	28337	107.89	13810	13810	13510	17950	9670	13810	13640.00	1.68	-3870	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1505	9.30	0.83	12	0.25	1453.00	16292.00	27209	20240319	-50.35	11243	20241210	20.16	18840	-28.29	20250219	13080	3.29	20250102	27500	-50.87	20240327	11570	16.77	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
11	20250327	151127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13540	-270	5	-1.96	358674990	26280	100.06	13810	13810	13530	17950	9670	13810	13648.21	1.68	-3676	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1509	9.32	0.83	12	0.24	1453.00	16292.00	27209	20240319	-50.24	11243	20241210	20.43	18840	-28.13	20250219	13080	3.52	20250102	27500	-50.76	20240327	11570	17.03	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
12	20250327	141129	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13610	-200	5	-1.45	299536210	21925	83.48	13810	13810	13570	17950	9670	13810	13661.86	1.68	-3635	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1516	9.37	0.84	12	0.20	1453.00	16292.00	27209	20240319	-49.98	11243	20241210	21.05	18840	-27.76	20250219	13080	4.05	20250102	27500	-50.51	20240327	11570	17.63	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
13	20250327	131123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13640	-170	5	-1.23	226259690	16544	62.99	13810	13810	13570	17950	9670	13810	13676.24	1.68	-2276	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1520	9.39	0.84	12	0.15	1453.00	16292.00	27209	20240319	-49.87	11243	20241210	21.32	18840	-27.60	20250219	13080	4.28	20250102	27500	-50.40	20240327	11570	17.89	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
14	20250327	121134	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13630	-180	5	-1.30	151444500	11061	42.11	13810	13810	13570	17950	9670	13810	13691.75	1.68	-2940	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1519	9.38	0.84	12	0.10	1453.00	16292.00	27209	20240319	-49.91	11243	20241210	21.23	18840	-27.65	20250219	13080	4.20	20250102	27500	-50.44	20240327	11570	17.80	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
15	20250327	111128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13650	-160	5	-1.16	125621180	9168	34.91	13810	13810	13570	17950	9670	13810	13702.14	1.68	-2876	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1521	9.39	0.84	12	0.08	1453.00	16292.00	27209	20240319	-49.83	11243	20241210	21.41	18840	-27.55	20250219	13080	4.36	20250102	27500	-50.36	20240327	11570	17.98	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
16	20250327	101123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13710	-100	5	-0.72	68495370	4995	19.02	13810	13810	13570	17950	9670	13810	13712.79	1.68	-1331	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1528	9.44	0.84	12	0.04	1453.00	16292.00	27209	20240319	-49.61	11243	20241210	21.94	18840	-27.23	20250219	13080	4.82	20250102	27500	-50.15	20240327	11570	18.50	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
17	20250327	091127	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13690	-120	5	-0.87	24153750	1770	6.74	13810	13810	13570	17950	9670	13810	13646.19	1.68	-711	14190	14000	13850	13660	13510	13980	13640	56	4140	500	9940	10	1	11141807	1525	9.42	0.84	12	0.02	1453.00	16292.00	27209	20240319	-49.69	11243	20241210	21.76	18840	-27.34	20250219	13080	4.66	20250102	27500	-50.22	20240327	11570	18.32	20241210	3.86	N	282880	500	55 억	187407	N	N	8	N	N
18	20250326	161115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13810	0	3	0.00	363450635	26261	63.49	13810	14040	13700	17950	9670	13810	13839.94	1.48	2567	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1539	9.50	0.85	12	0.24	1453.00	16292.00	27209	20240319	-49.24	11243	20241210	22.83	18840	-26.70	20250219	13080	5.58	20250102	27700	-50.14	20240326	11570	19.36	20241210	3.87	N	282880	500	55 억	164895	N	N	8	N	N
19	20250326	151116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13840	30	2	0.22	357414995	25824	62.43	13810	14040	13700	17950	9670	13810	13840.42	1.48	2570	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1542	9.53	0.85	12	0.23	1453.00	16292.00	27209	20240319	-49.13	11243	20241210	23.10	18840	-26.54	20250219	13080	5.81	20250102	27700	-50.04	20240326	11570	19.62	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
20	20250326	141114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13980	170	2	1.23	301706425	21798	52.70	13810	14040	13700	17950	9670	13810	13841.01	1.48	2157	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1558	9.62	0.86	12	0.20	1453.00	16292.00	27209	20240319	-48.62	11243	20241210	24.34	18840	-25.80	20250219	13080	6.88	20250102	27700	-49.53	20240326	11570	20.83	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
21	20250326	131118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13810	0	3	0.00	242069195	17521	42.36	13810	13980	13700	17950	9670	13810	13815.95	1.48	831	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1539	9.50	0.85	12	0.16	1453.00	16292.00	27209	20240319	-49.24	11243	20241210	22.83	18840	-26.70	20250219	13080	5.58	20250102	27700	-50.14	20240326	11570	19.36	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
22	20250326	121123	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13750	-60	5	-0.43	225960265	16352	39.53	13810	13980	13700	17950	9670	13810	13818.51	1.48	639	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1532	9.46	0.84	12	0.15	1453.00	16292.00	27209	20240319	-49.47	11243	20241210	22.30	18840	-27.02	20250219	13080	5.12	20250102	27700	-50.36	20240326	11570	18.84	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
23	20250326	111120	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13820	10	2	0.07	194940265	14098	34.08	13810	13980	13700	17950	9670	13810	13827.51	1.48	280	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1540	9.51	0.85	12	0.13	1453.00	16292.00	27209	20240319	-49.21	11243	20241210	22.92	18840	-26.65	20250219	13080	5.66	20250102	27700	-50.11	20240326	11570	19.45	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
24	20250326	101118	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13700	-110	5	-0.80	116874645	8456	20.44	13810	13980	13700	17950	9670	13810	13821.50	1.48	-955	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1526	9.43	0.84	12	0.08	1453.00	16292.00	27209	20240319	-49.65	11243	20241210	21.85	18840	-27.28	20250219	13080	4.74	20250102	27700	-50.54	20240326	11570	18.41	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
25	20250326	091119	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13900	90	2	0.65	23846185	1716	4.15	13810	13980	13800	17950	9670	13810	13896.38	1.48	485	14850	14330	13980	13460	13110	14155	13285	56	4140	500	9940	10	1	11141807	1549	9.57	0.85	12	0.02	1453.00	16292.00	27209	20240319	-48.91	11243	20241210	23.63	18840	-26.22	20250219	13080	6.27	20250102	27700	-49.82	20240326	11570	20.14	20241210	3.87	N	282880	500	55 억	164895	N	N	0	N	N
26	20250325	161110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13810	-320	5	-2.26	575866185	41151	91.61	14340	14500	13630	18360	9900	14130	13994.02	1.39	-934	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1539	9.50	0.85	12	0.37	1453.00	16292.00	27209	20240319	-49.24	11243	20241210	22.83	18840	-26.70	20250219	13080	5.58	20250102	27700	-50.14	20240326	11570	19.36	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
27	20250325	151114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13840	-290	5	-2.05	541279205	38648	86.04	14340	14500	13630	18360	9900	14130	14005.36	1.39	-948	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1542	9.53	0.85	12	0.35	1453.00	16292.00	27209	20240319	-49.13	11243	20241210	23.10	18840	-26.54	20250219	13080	5.81	20250102	27700	-50.04	20240326	11570	19.62	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
28	20250325	141110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13850	-280	5	-1.98	487649735	34775	77.42	14340	14500	13630	18360	9900	14130	14023.00	1.39	-900	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1543	9.53	0.85	12	0.31	1453.00	16292.00	27209	20240319	-49.10	11243	20241210	23.19	18840	-26.49	20250219	13080	5.89	20250102	27700	-50.00	20240326	11570	19.71	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
29	20250325	131201	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13885	-245	5	-1.73	389207065	27664	61.59	14340	14500	13630	18360	9900	14130	14069.08	1.39	-2523	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1547	9.56	0.85	12	0.25	1453.00	16292.00	27209	20240319	-48.97	11243	20241210	23.50	18840	-26.30	20250219	13080	6.15	20250102	27700	-49.87	20240326	11570	20.01	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
30	20250325	121111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	13880	-250	5	-1.77	352334440	25011	55.68	14340	14500	13630	18360	9900	14130	14087.18	1.39	-2947	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1546	9.55	0.85	12	0.22	1453.00	16292.00	27209	20240319	-48.99	11243	20241210	23.45	18840	-26.33	20250219	13080	6.12	20250102	27700	-49.89	20240326	11570	19.97	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
31	20250325	111111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14120	-10	5	-0.07	206831990	14524	32.33	14340	14500	14100	18360	9900	14130	14240.70	1.39	-1487	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1573	9.72	0.87	12	0.13	1453.00	16292.00	27209	20240319	-48.11	11243	20241210	25.59	18840	-25.05	20250219	13080	7.95	20250102	27700	-49.03	20240326	11570	22.04	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
32	20250325	101122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14230	100	2	0.71	141679290	9915	22.07	14340	14500	14150	18360	9900	14130	14289.39	1.39	471	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1585	9.79	0.87	12	0.09	1453.00	16292.00	27209	20240319	-47.70	11243	20241210	26.57	18840	-24.47	20250219	13080	8.79	20250102	27700	-48.63	20240326	11570	22.99	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
33	20250325	091121	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14280	150	2	1.06	59392340	4139	9.21	14340	14500	14280	18360	9900	14130	14349.44	1.39	1259	14710	14420	14260	13970	13810	14340	13890	56	4230	500	10170	10	1	11141807	1591	9.83	0.88	12	0.04	1453.00	16292.00	27209	20240319	-47.52	11243	20241210	27.01	18840	-24.20	20250219	13080	9.17	20250102	27700	-48.45	20240326	11570	23.42	20241210	3.81	N	282880	500	55 억	154723	N	N	0	N	N
34	20250324	161108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14130	-330	5	-2.28	631781445	44123	92.74	14400	14550	14100	18790	10130	14460	14318.75	1.39	-4797	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1574	13.13	0.93	12	0.40	1076.00	15152.00	27404	20240312	-48.44	11243	20241210	25.68	18840	-25.00	20250219	13080	8.03	20250102	27700	-48.99	20240326	11570	22.13	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
35	20250324	151115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14230	-230	5	-1.59	609204395	42530	89.39	14400	14550	14100	18790	10130	14460	14324.11	1.39	-3813	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1585	13.22	0.94	12	0.38	1076.00	15152.00	27404	20240312	-48.07	11243	20241210	26.57	18840	-24.47	20250219	13080	8.79	20250102	27700	-48.63	20240326	11570	22.99	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
36	20250324	141117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14230	-230	5	-1.59	427104835	29688	62.40	14400	14550	14210	18790	10130	14460	14386.45	1.39	-5383	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1585	13.22	0.94	12	0.27	1076.00	15152.00	27404	20240312	-48.07	11243	20241210	26.57	18840	-24.47	20250219	13080	8.79	20250102	27700	-48.63	20240326	11570	22.99	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
37	20250324	131117	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14440	-20	5	-0.14	297942030	20667	43.44	14400	14550	14390	18790	10130	14460	14416.32	1.39	-877	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1609	13.42	0.95	12	0.19	1076.00	15152.00	27404	20240312	-47.31	11243	20241210	28.44	18840	-23.35	20250219	13080	10.40	20250102	27700	-47.87	20240326	11570	24.81	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
38	20250324	121114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14420	-40	5	-0.28	216011510	14978	31.48	14400	14550	14390	18790	10130	14460	14421.92	1.39	1479	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1607	13.40	0.95	12	0.13	1076.00	15152.00	27404	20240312	-47.38	11243	20241210	28.26	18840	-23.46	20250219	13080	10.24	20250102	27700	-47.94	20240326	11570	24.63	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
39	20250324	111114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14460	0	3	0.00	190850030	13233	27.81	14400	14550	14390	18790	10130	14460	14422.28	1.39	1477	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1611	13.44	0.95	12	0.12	1076.00	15152.00	27404	20240312	-47.23	11243	20241210	28.61	18840	-23.25	20250219	13080	10.55	20250102	27700	-47.80	20240326	11570	24.98	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
40	20250324	101111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14470	10	2	0.07	154264200	10703	22.50	14400	14550	14390	18790	10130	14460	14413.17	1.39	221	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1612	13.45	0.95	12	0.10	1076.00	15152.00	27404	20240312	-47.20	11243	20241210	28.70	18840	-23.20	20250219	13080	10.63	20250102	27700	-47.76	20240326	11570	25.06	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
41	20250324	091113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14390	-70	5	-0.48	50824420	3528	7.42	14400	14550	14390	18790	10130	14460	14406.01	1.39	-391	15306	14882	14636	14212	13966	14760	14090	56	4330	500	10410	10	1	11141807	1603	13.37	0.95	12	0.03	1076.00	15152.00	27404	20240312	-47.49	11243	20241210	27.99	18840	-23.62	20250219	13080	10.02	20250102	27700	-48.05	20240326	11570	24.37	20241210	3.80	N	282880	500	55 억	154651	N	N	0	N	N
42	20250321	161128	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14460	-510	5	-3.41	679531225	46663	88.77	14830	15060	14390	19460	10480	14970	14563.90	1.38	-4638	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1611	13.44	0.95	12	0.42	1076.00	15152.00	27404	20240312	-47.23	11243	20241210	28.61	18840	-23.25	20250219	13080	10.55	20250102	27700	-47.80	20240326	11570	24.98	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
43	20250321	151113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14440	-530	5	-3.54	659794935	45298	86.18	14830	15060	14390	19460	10480	14970	14565.65	1.38	-4418	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1609	13.42	0.95	12	0.41	1076.00	15152.00	27404	20240312	-47.31	11243	20241210	28.44	18840	-23.35	20250219	13080	10.40	20250102	27700	-47.87	20240326	11570	24.81	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
44	20250321	141114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14550	-420	5	-2.81	604795475	41498	78.95	14830	15060	14390	19460	10480	14970	14574.09	1.38	-3468	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1621	13.52	0.96	12	0.37	1076.00	15152.00	27404	20240312	-46.91	11243	20241210	29.41	18840	-22.77	20250219	13080	11.24	20250102	27700	-47.47	20240326	11570	25.76	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
45	20250321	131115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	-370	5	-2.47	573735285	39363	74.88	14830	15060	14390	19460	10480	14970	14575.50	1.38	-2277	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1627	13.57	0.96	12	0.35	1076.00	15152.00	27404	20240312	-46.72	11243	20241210	29.86	18840	-22.51	20250219	13080	11.62	20250102	27700	-47.29	20240326	11570	26.19	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
46	20250321	121116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14570	-400	5	-2.67	551552075	37846	72.00	14830	15060	14390	19460	10480	14970	14573.59	1.38	-1975	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1623	13.54	0.96	12	0.34	1076.00	15152.00	27404	20240312	-46.83	11243	20241210	29.59	18840	-22.66	20250219	13080	11.39	20250102	27700	-47.40	20240326	11570	25.93	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
47	20250321	111115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	-450	5	-3.01	428104055	29400	55.93	14830	15060	14390	19460	10480	14970	14561.36	1.38	-3338	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1618	13.49	0.96	12	0.26	1076.00	15152.00	27404	20240312	-47.02	11243	20241210	29.15	18840	-22.93	20250219	13080	11.01	20250102	27700	-47.58	20240326	11570	25.50	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
48	20250321	101116	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14480	-490	5	-3.27	349990710	24015	45.69	14830	15060	14390	19460	10480	14970	14573.84	1.38	-3505	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1613	13.46	0.96	12	0.22	1076.00	15152.00	27404	20240312	-47.16	11243	20241210	28.79	18840	-23.14	20250219	13080	10.70	20250102	27700	-47.73	20240326	11570	25.15	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
49	20250321	091122	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14800	-170	5	-1.14	30925740	2083	3.96	14830	15060	14800	19460	10480	14970	14846.73	1.38	-223	15683	15326	15123	14766	14563	15225	14665	56	4490	500	10770	10	1	11141807	1649	13.75	0.98	12	0.02	1076.00	15152.00	27404	20240312	-45.99	11243	20241210	31.64	18840	-21.44	20250219	13080	13.15	20250102	27700	-46.57	20240326	11570	27.92	20241210	3.83	N	282880	500	55 억	153986	N	N	4	N	N
50	20250320	161727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14970	-10	5	-0.07	785704305	51926	235.09	15000	15480	14920	19470	10490	14980	15131.40	1.41	-2591	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1668	13.91	0.99	12	0.47	1076.00	15152.00	27404	20240312	-45.37	11243	20241210	33.15	18840	-20.54	20250219	13080	14.45	20250102	27750	-46.05	20240320	11570	29.39	20241210	3.83	N	282880	500	55 억	156561	N	N	4	N	N
51	20250320	151111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14930	-50	5	-0.33	768826235	50797	229.98	15000	15480	14920	19470	10490	14980	15135.34	1.41	-2393	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1663	13.88	0.99	12	0.46	1076.00	15152.00	27404	20240312	-45.52	11243	20241210	32.79	18840	-20.75	20250219	13080	14.14	20250102	27750	-46.20	20240320	11570	29.04	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
52	20250320	141115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15030	50	2	0.33	706380640	46624	211.08	15000	15480	14920	19470	10490	14980	15150.66	1.41	-1612	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1675	13.97	0.99	12	0.42	1076.00	15152.00	27404	20240312	-45.15	11243	20241210	33.68	18840	-20.22	20250219	13080	14.91	20250102	27750	-45.84	20240320	11570	29.90	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
53	20250320	131115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15060	80	2	0.53	573831740	37767	170.98	15000	15480	14990	19470	10490	14980	15194.13	1.41	1702	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1678	14.00	0.99	12	0.34	1076.00	15152.00	27404	20240312	-45.04	11243	20241210	33.95	18840	-20.06	20250219	13080	15.14	20250102	27750	-45.73	20240320	11570	30.16	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
54	20250320	121112	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15110	130	2	0.87	514796750	33835	153.18	15000	15480	14990	19470	10490	14980	15215.08	1.41	3667	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1684	14.04	1.00	12	0.30	1076.00	15152.00	27404	20240312	-44.86	11243	20241210	34.39	18840	-19.80	20250219	13080	15.52	20250102	27750	-45.55	20240320	11570	30.60	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
55	20250320	111113	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15140	160	2	1.07	493278240	32408	146.72	15000	15480	14990	19470	10490	14980	15221.05	1.41	3709	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1687	14.07	1.00	12	0.29	1076.00	15152.00	27404	20240312	-44.75	11243	20241210	34.66	18840	-19.64	20250219	13080	15.75	20250102	27750	-45.44	20240320	11570	30.86	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
56	20250320	101111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15300	320	2	2.14	399679250	26254	118.86	15000	15480	14990	19470	10490	14980	15223.77	1.41	3921	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1705	14.22	1.01	12	0.24	1076.00	15152.00	27404	20240312	-44.17	11243	20241210	36.08	18840	-18.79	20250219	13080	16.97	20250102	27750	-44.86	20240320	11570	32.24	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
57	20250320	091115	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15040	60	2	0.40	27237820	1805	8.17	15000	15120	15000	19470	10490	14980	15091.63	1.41	-887	15226	15102	15006	14882	14786	15055	14835	56	4490	500	10780	10	1	11141807	1676	13.98	0.99	12	0.02	1076.00	15152.00	27404	20240312	-45.12	11243	20241210	33.77	18840	-20.17	20250219	13080	14.98	20250102	27750	-45.80	20240320	11570	29.99	20241210	3.83	N	282880	500	55 억	156561	N	N	2	N	N
58	20250319	161106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	-20	5	-0.13	321731325	21477	71.88	15130	15130	14910	19500	10500	15000	14980.27	1.37	1744	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1669	13.92	0.99	12	0.19	1076.00	15152.00	27404	20240312	-45.34	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28000	-46.50	20240319	11570	29.47	20241210	3.81	N	282880	500	55 억	153157	N	N	2	N	N
59	20250319	151109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	-10	5	-0.07	310009985	20695	69.26	15130	15130	14910	19500	10500	15000	14979.95	1.37	1652	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1670	13.93	0.99	12	0.19	1076.00	15152.00	27404	20240312	-45.30	11243	20241210	33.33	18840	-20.44	20250219	13080	14.60	20250102	28000	-46.46	20240319	11570	29.56	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
60	20250319	141111	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14970	-30	5	-0.20	239858725	16018	53.61	15130	15130	14910	19500	10500	15000	14974.32	1.37	1324	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1668	13.91	0.99	12	0.14	1076.00	15152.00	27404	20240312	-45.37	11243	20241210	33.15	18840	-20.54	20250219	13080	14.45	20250102	28000	-46.54	20240319	11570	29.39	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
61	20250319	131109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15000	0	3	0.00	224312675	14980	50.14	15130	15130	14910	19500	10500	15000	14974.14	1.37	1365	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1671	13.94	0.99	12	0.13	1076.00	15152.00	27404	20240312	-45.26	11243	20241210	33.42	18840	-20.38	20250219	13080	14.68	20250102	28000	-46.43	20240319	11570	29.65	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
62	20250319	121109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14950	-50	5	-0.33	195382620	13046	43.66	15130	15130	14910	19500	10500	15000	14976.44	1.37	1070	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1666	13.89	0.99	12	0.12	1076.00	15152.00	27404	20240312	-45.45	11243	20241210	32.97	18840	-20.65	20250219	13080	14.30	20250102	28000	-46.61	20240319	11570	29.21	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
63	20250319	111108	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14950	-50	5	-0.33	151399190	10102	33.81	15130	15130	14910	19500	10500	15000	14987.05	1.37	-134	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1666	13.89	0.99	12	0.09	1076.00	15152.00	27404	20240312	-45.45	11243	20241210	32.97	18840	-20.65	20250219	13080	14.30	20250102	28000	-46.61	20240319	11570	29.21	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
64	20250319	101109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15080	80	2	0.53	85827680	5716	19.13	15130	15130	14930	19500	10500	15000	15015.34	1.37	606	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1680	14.01	1.00	12	0.05	1076.00	15152.00	27404	20240312	-44.97	11243	20241210	34.13	18840	-19.96	20250219	13080	15.29	20250102	28000	-46.14	20240319	11570	30.34	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
65	20250319	091114	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15010	10	2	0.07	19742250	1310	4.38	15130	15130	15000	19500	10500	15000	15070.42	1.37	104	15306	15152	15026	14872	14746	15230	14950	56	4500	500	10800	10	1	11141807	1672	13.95	0.99	12	0.01	1076.00	15152.00	27404	20240312	-45.23	11243	20241210	33.51	18840	-20.33	20250219	13080	14.76	20250102	28000	-46.39	20240319	11570	29.73	20241210	3.81	N	282880	500	55 억	153157	N	N	0	N	N
66	20250318	161104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15000	20	2	0.13	447089555	29755	115.58	14990	15180	14900	19470	10490	14980	15025.95	1.36	1929	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1671	13.94	0.99	12	0.27	1076.00	15152.00	27404	20240312	-45.26	11243	20241210	33.42	18840	-20.38	20250219	13080	14.68	20250102	28000	-46.43	20240319	11570	29.65	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
67	20250318	151109	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15060	80	2	0.53	436016475	29017	112.71	14990	15180	14900	19470	10490	14980	15026.24	1.36	1926	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1678	14.00	0.99	12	0.26	1076.00	15152.00	27404	20240312	-45.04	11243	20241210	33.95	18840	-20.06	20250219	13080	15.14	20250102	28000	-46.21	20240319	11570	30.16	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
68	20250318	141106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15020	40	2	0.27	349128295	23224	90.21	14990	15180	14900	19470	10490	14980	15033.08	1.36	3343	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1673	13.96	0.99	12	0.21	1076.00	15152.00	27404	20240312	-45.19	11243	20241210	33.59	18840	-20.28	20250219	13080	14.83	20250102	28000	-46.36	20240319	11570	29.82	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
69	20250318	131104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	10	2	0.07	312206975	20766	80.66	14990	15180	14900	19470	10490	14980	15034.53	1.36	3243	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1670	13.93	0.99	12	0.19	1076.00	15152.00	27404	20240312	-45.30	11243	20241210	33.33	18840	-20.44	20250219	13080	14.60	20250102	28000	-46.46	20240319	11570	29.56	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
70	20250318	121107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15040	60	2	0.40	277598675	18457	71.69	14990	15180	14900	19470	10490	14980	15040.29	1.36	3206	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1676	13.98	0.99	12	0.17	1076.00	15152.00	27404	20240312	-45.12	11243	20241210	33.77	18840	-20.17	20250219	13080	14.98	20250102	28000	-46.29	20240319	11570	29.99	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
71	20250318	111105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15000	20	2	0.13	204139235	13562	52.68	14990	15180	14900	19470	10490	14980	15052.30	1.36	1118	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1671	13.94	0.99	12	0.12	1076.00	15152.00	27404	20240312	-45.26	11243	20241210	33.42	18840	-20.38	20250219	13080	14.68	20250102	28000	-46.43	20240319	11570	29.65	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
72	20250318	101107	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15040	60	2	0.40	145900665	9678	37.59	14990	15180	14900	19470	10490	14980	15075.50	1.36	781	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1676	13.98	0.99	12	0.09	1076.00	15152.00	27404	20240312	-45.12	11243	20241210	33.77	18840	-20.17	20250219	13080	14.98	20250102	28000	-46.29	20240319	11570	29.99	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
73	20250318	091110	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15060	80	2	0.53	25932100	1728	6.71	14990	15060	14900	19470	10490	14980	15007.00	1.36	642	15206	15092	14946	14832	14686	15150	14890	56	4490	500	10780	10	1	11141807	1678	14.00	0.99	12	0.02	1076.00	15152.00	27404	20240312	-45.04	11243	20241210	33.95	18840	-20.06	20250219	13080	15.14	20250102	28000	-46.21	20240319	11570	30.16	20241210	3.82	N	282880	500	55 억	151229	N	N	2	N	N
74	20250317	161102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	100	2	0.67	385362125	25734	147.95	14900	15060	14800	19340	10420	14880	14974.82	1.35	1102	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1669	13.92	0.99	12	0.23	1076.00	15152.00	27404	20240312	-45.34	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28000	-46.50	20240319	11570	29.47	20241210	3.83	N	282880	500	55 억	150196	N	N	2	N	N
75	20250317	151101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15000	120	2	0.81	365310510	24396	140.26	14900	15060	14800	19340	10420	14880	14974.20	1.35	1055	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1671	13.94	0.99	12	0.22	1076.00	15152.00	27404	20240312	-45.26	11243	20241210	33.42	18840	-20.38	20250219	13080	14.68	20250102	28000	-46.43	20240319	11570	29.65	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
76	20250317	141104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	100	2	0.67	325074595	21709	124.81	14900	15060	14800	19340	10420	14880	14974.19	1.35	985	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1669	13.92	0.99	12	0.19	1076.00	15152.00	27404	20240312	-45.34	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28000	-46.50	20240319	11570	29.47	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
77	20250317	131103	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15040	160	2	1.08	280258705	18723	107.64	14900	15040	14800	19340	10420	14880	14968.69	1.35	1278	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1676	13.98	0.99	12	0.17	1076.00	15152.00	27404	20240312	-45.12	11243	20241210	33.77	18840	-20.17	20250219	13080	14.98	20250102	28000	-46.29	20240319	11570	29.99	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
78	20250317	121102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	110	2	0.74	222325960	14865	85.46	14900	15030	14800	19340	10420	14880	14956.34	1.35	1434	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1670	13.93	0.99	12	0.13	1076.00	15152.00	27404	20240312	-45.30	11243	20241210	33.33	18840	-20.44	20250219	13080	14.60	20250102	28000	-46.46	20240319	11570	29.56	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
79	20250317	111102	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14990	110	2	0.74	176143230	11784	67.75	14900	15030	14800	19340	10420	14880	14947.66	1.35	2497	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1670	13.93	0.99	12	0.11	1076.00	15152.00	27404	20240312	-45.30	11243	20241210	33.33	18840	-20.44	20250219	13080	14.60	20250102	28000	-46.46	20240319	11570	29.56	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
80	20250317	101101	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	100	2	0.67	151820040	10161	58.42	14900	15030	14800	19340	10420	14880	14941.45	1.35	2326	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1669	13.92	0.99	12	0.09	1076.00	15152.00	27404	20240312	-45.34	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28000	-46.50	20240319	11570	29.47	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
81	20250317	091105	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14820	-60	5	-0.40	27761840	1867	10.73	14900	14990	14800	19340	10420	14880	14869.76	1.35	-187	15240	15060	14820	14640	14400	15150	14730	56	4460	500	10710	10	1	11141807	1651	13.77	0.98	12	0.02	1076.00	15152.00	27404	20240312	-45.92	11243	20241210	31.82	18840	-21.34	20250219	13080	13.30	20250102	28000	-47.07	20240319	11570	28.09	20241210	3.83	N	282880	500	55 억	150196	N	N	0	N	N
82	20250314	161057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	230	2	1.57	258577595	17366	96.06	14580	15000	14580	19040	10260	14650	14889.88	1.30	5166	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1658	13.83	0.98	12	0.16	1076.00	15152.00	27404	20240312	-45.70	11243	20241210	32.35	18840	-21.02	20250219	13080	13.76	20250102	28000	-46.86	20240319	11570	28.61	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
83	20250314	151106	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	230	2	1.57	252759585	16975	93.89	14580	15000	14580	19040	10260	14650	14890.11	1.30	5053	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1658	13.83	0.98	12	0.15	1076.00	15152.00	27404	20240312	-45.70	11243	20241210	32.35	18840	-21.02	20250219	13080	13.76	20250102	28000	-46.86	20240319	11570	28.61	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
84	20250314	141059	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14980	330	2	2.25	208305820	13990	77.38	14580	15000	14580	19040	10260	14650	14889.62	1.30	5354	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1669	13.92	0.99	12	0.13	1076.00	15152.00	27404	20240312	-45.34	11243	20241210	33.24	18840	-20.49	20250219	13080	14.53	20250102	28000	-46.50	20240319	11570	29.47	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
85	20250314	131057	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14940	290	2	1.98	159334740	10715	59.27	14580	15000	14580	19040	10260	14650	14870.25	1.30	4003	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1665	13.88	0.99	12	0.10	1076.00	15152.00	27404	20240312	-45.48	11243	20241210	32.88	18840	-20.70	20250219	13080	14.22	20250102	28000	-46.64	20240319	11570	29.13	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
86	20250314	121100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14890	240	2	1.64	149673520	10068	55.69	14580	15000	14580	19040	10260	14650	14866.26	1.30	4010	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1659	13.84	0.98	12	0.09	1076.00	15152.00	27404	20240312	-45.66	11243	20241210	32.44	18840	-20.97	20250219	13080	13.84	20250102	28000	-46.82	20240319	11570	28.69	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
87	20250314	111100	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14830	180	2	1.23	83957610	5662	31.32	14580	15000	14580	19040	10260	14650	14828.26	1.30	1872	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1652	13.78	0.98	12	0.05	1076.00	15152.00	27404	20240312	-45.88	11243	20241210	31.90	18840	-21.28	20250219	13080	13.38	20250102	28000	-47.04	20240319	11570	28.18	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
88	20250314	101058	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14830	180	2	1.23	63213600	4258	23.55	14580	15000	14580	19040	10260	14650	14845.84	1.30	1812	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1652	13.78	0.98	12	0.04	1076.00	15152.00	27404	20240312	-45.88	11243	20241210	31.90	18840	-21.28	20250219	13080	13.38	20250102	28000	-47.04	20240319	11570	28.18	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
89	20250314	091104	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14800	150	2	1.02	9468590	646	3.57	14580	14800	14580	19040	10260	14650	14657.26	1.30	258	15136	14892	14766	14522	14396	14830	14460	56	4390	500	10540	10	1	11141807	1649	13.75	0.98	12	0.01	1076.00	15152.00	27404	20240312	-45.99	11243	20241210	31.64	18840	-21.44	20250219	13080	13.15	20250102	28000	-47.14	20240319	11570	27.92	20241210	3.84	N	282880	500	55 억	145040	N	N	2	N	N
90	20250313	161052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14650	-60	5	-0.41	267397465	18073	62.01	15010	15010	14640	19120	10300	14710	14795.79	1.31	-4976	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1632	13.62	0.97	12	0.16	1076.00	15152.00	27404	20240312	-46.54	11243	20241210	30.30	18840	-22.24	20250219	13080	12.00	20250102	28000	-47.68	20240319	11570	26.62	20241210	3.85	N	282880	500	55 억	145716	N	N	2	N	N
91	20250313	151052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14700	-10	5	-0.07	256421365	17324	59.44	15010	15010	14640	19120	10300	14710	14801.51	1.31	-4768	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1638	13.66	0.97	12	0.16	1076.00	15152.00	27404	20240312	-46.36	11243	20241210	30.75	18840	-21.97	20250219	13080	12.39	20250102	28000	-47.50	20240319	11570	27.05	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
92	20250313	141052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14680	-30	5	-0.20	227715235	15367	52.72	15010	15010	14670	19120	10300	14710	14818.46	1.31	-4405	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1636	13.64	0.97	12	0.14	1076.00	15152.00	27404	20240312	-46.43	11243	20241210	30.57	18840	-22.08	20250219	13080	12.23	20250102	28000	-47.57	20240319	11570	26.88	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
93	20250313	131052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14750	40	2	0.27	201656450	13598	46.65	15010	15010	14720	19120	10300	14710	14829.86	1.31	-3924	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1643	13.71	0.97	12	0.12	1076.00	15152.00	27404	20240312	-46.18	11243	20241210	31.19	18840	-21.71	20250219	13080	12.77	20250102	28000	-47.32	20240319	11570	27.48	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
94	20250313	121052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	150	2	1.02	149299310	10054	34.50	15010	15010	14720	19120	10300	14710	14849.74	1.31	-1912	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1656	13.81	0.98	12	0.09	1076.00	15152.00	27404	20240312	-45.77	11243	20241210	32.17	18840	-21.13	20250219	13080	13.61	20250102	28000	-46.93	20240319	11570	28.44	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
95	20250313	111054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14890	180	2	1.22	134427220	9054	31.06	15010	15010	14720	19120	10300	14710	14847.27	1.31	-1294	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1659	13.84	0.98	12	0.08	1076.00	15152.00	27404	20240312	-45.66	11243	20241210	32.44	18840	-20.97	20250219	13080	13.84	20250102	28000	-46.82	20240319	11570	28.69	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
96	20250313	101052	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	140	2	0.95	86501640	5826	19.99	15010	15010	14720	19120	10300	14710	14847.52	1.31	-2143	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1655	13.80	0.98	12	0.05	1076.00	15152.00	27404	20240312	-45.81	11243	20241210	32.08	18840	-21.18	20250219	13080	13.53	20250102	28000	-46.96	20240319	11570	28.35	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
97	20250313	091054	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14720	10	2	0.07	51851200	3486	11.96	15010	15010	14720	19120	10300	14710	14874.13	1.31	-1442	15223	14966	14773	14516	14323	15095	14645	56	4410	500	10590	10	1	11141807	1640	13.68	0.97	12	0.03	1076.00	15152.00	27404	20240312	-46.29	11243	20241210	30.93	18840	-21.87	20250219	13080	12.54	20250102	28000	-47.43	20240319	11570	27.23	20241210	3.85	N	282880	500	55 억	145716	N	N	4	N	N
98	20250312	161046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14710	140	2	0.96	429313450	28945	100.46	14580	15030	14580	18940	10200	14570	14832.46	1.28	3449	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1639	13.67	0.97	12	0.26	1076.00	15152.00	27404	20240312	-46.32	11243	20241210	30.84	18840	-21.92	20250219	13080	12.46	20250102	28200	-47.84	20240312	11570	27.14	20241210	3.84	N	282880	500	55 억	142365	N	N	4	N	N
99	20250312	151047	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14730	160	2	1.10	405351220	27318	94.81	14580	15030	14580	18940	10200	14570	14838.25	1.28	3029	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1641	13.69	0.97	12	0.25	1076.00	15152.00	27404	20240312	-46.25	11243	20241210	31.01	18840	-21.82	20250219	13080	12.61	20250102	28200	-47.77	20240312	11570	27.31	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
100	20250312	141045	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	350	2	2.40	327273660	22046	76.51	14580	15030	14580	18940	10200	14570	14845.04	1.28	2441	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1662	13.87	0.98	12	0.20	1076.00	15152.00	27404	20240312	-45.56	11243	20241210	32.70	18840	-20.81	20250219	13080	14.07	20250102	28200	-47.09	20240312	11570	28.95	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
101	20250312	131046	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	310	2	2.13	206926970	13985	48.54	14580	14960	14580	18940	10200	14570	14796.35	1.28	937	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1658	13.83	0.98	12	0.13	1076.00	15152.00	27404	20240312	-45.70	11243	20241210	32.35	18840	-21.02	20250219	13080	13.76	20250102	28200	-47.23	20240312	11570	28.61	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
102	20250312	121049	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	290	2	1.99	160355960	10859	37.69	14580	14890	14580	18940	10200	14570	14767.10	1.28	343	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1656	13.81	0.98	12	0.10	1076.00	15152.00	27404	20240312	-45.77	11243	20241210	32.17	18840	-21.13	20250219	13080	13.61	20250102	28200	-47.30	20240312	11570	28.44	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
103	20250312	111041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14810	240	2	1.65	127739830	8661	30.06	14580	14840	14580	18940	10200	14570	14748.85	1.28	-357	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1650	13.76	0.98	12	0.08	1076.00	15152.00	27404	20240312	-45.96	11243	20241210	31.73	18840	-21.39	20250219	13080	13.23	20250102	28200	-47.48	20240312	11570	28.00	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
104	20250312	101044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14750	180	2	1.24	95654490	6491	22.53	14580	14800	14580	18940	10200	14570	14736.48	1.28	-2070	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1643	13.71	0.97	12	0.06	1076.00	15152.00	27404	20240312	-46.18	11243	20241210	31.19	18840	-21.71	20250219	13080	12.77	20250102	28200	-47.70	20240312	11570	27.48	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
105	20250312	091050	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14590	20	2	0.14	11630270	797	2.77	14580	14690	14580	18940	10200	14570	14592.56	1.28	-397	14896	14732	14506	14342	14116	14815	14425	56	4370	500	10490	10	1	11141807	1626	13.56	0.96	12	0.01	1076.00	15152.00	27404	20240312	-46.76	11243	20241210	29.77	18840	-22.56	20250219	13080	11.54	20250102	28200	-48.26	20240312	11570	26.10	20241210	3.84	N	282880	500	55 억	142365	N	N	2	N	N
106	20250311	161038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14570	-330	5	-2.21	406000910	28083	118.43	14510	14670	14280	19370	10430	14900	14457.18	0.99	-2025	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1623	13.54	0.96	12	0.25	1076.00	15152.00	27404	20240227	-46.83	11243	20241210	29.59	18840	-22.66	20250219	13080	11.39	20250102	28200	-48.33	20240312	11570	25.93	20241210	3.85	N	282880	500	55 억	110539	N	N	2	N	N
107	20250311	151041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14550	-350	5	-2.35	398606525	27575	116.29	14510	14670	14280	19370	10430	14900	14455.36	0.99	-1951	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1621	13.52	0.96	12	0.25	1076.00	15152.00	27404	20240227	-46.91	11243	20241210	29.41	18840	-22.77	20250219	13080	11.24	20250102	28200	-48.40	20240312	11570	25.76	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
108	20250311	141044	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	-300	5	-2.01	376137480	26029	109.77	14510	14670	14280	19370	10430	14900	14450.71	0.99	-1740	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1627	13.57	0.96	12	0.23	1076.00	15152.00	27404	20240227	-46.72	11243	20241210	29.86	18840	-22.51	20250219	13080	11.62	20250102	28200	-48.23	20240312	11570	26.19	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
109	20250311	131042	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14560	-340	5	-2.28	349922650	24234	102.20	14510	14630	14280	19370	10430	14900	14439.33	0.99	-2791	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1622	13.53	0.96	12	0.22	1076.00	15152.00	27404	20240227	-46.87	11243	20241210	29.50	18840	-22.72	20250219	13080	11.31	20250102	28200	-48.37	20240312	11570	25.84	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
110	20250311	121038	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14600	-300	5	-2.01	325662710	22570	95.18	14510	14630	14280	19370	10430	14900	14429.01	0.99	-2888	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1627	13.57	0.96	12	0.20	1076.00	15152.00	27404	20240227	-46.72	11243	20241210	29.86	18840	-22.51	20250219	13080	11.62	20250102	28200	-48.23	20240312	11570	26.19	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
111	20250311	111040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14470	-430	5	-2.89	286285200	19855	83.73	14510	14530	14280	19370	10430	14900	14418.80	0.99	-4736	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1612	13.45	0.95	12	0.18	1076.00	15152.00	27404	20240227	-47.20	11243	20241210	28.70	18840	-23.20	20250219	13080	10.63	20250102	28200	-48.69	20240312	11570	25.06	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
112	20250311	101040	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14520	-380	5	-2.55	256057080	17762	74.90	14510	14530	14280	19370	10430	14900	14416.00	0.99	-5193	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1618	13.49	0.96	12	0.16	1076.00	15152.00	27404	20240227	-47.02	11243	20241210	29.15	18840	-22.93	20250219	13080	11.01	20250102	28200	-48.51	20240312	11570	25.50	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
113	20250311	091041	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14350	-550	5	-3.69	156921540	10912	46.02	14510	14510	14280	19370	10430	14900	14380.64	0.99	-5370	15266	15082	14896	14712	14526	14990	14620	56	4470	500	10720	10	1	11141807	1599	13.34	0.95	12	0.10	1076.00	15152.00	27404	20240227	-47.64	11243	20241210	27.63	18840	-23.83	20250219	13080	9.71	20250102	28200	-49.11	20240312	11570	24.03	20241210	3.85	N	282880	500	55 억	110539	N	N	0	N	N
114	20250310	161031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	80	2	0.54	347700845	23407	87.16	15030	15080	14710	19260	10380	14820	14854.34	0.97	2432	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1660	13.85	0.98	12	0.21	1076.00	15152.00	27890	20240226	-46.58	11243	20241210	32.53	18840	-20.91	20250219	13080	13.91	20250102	28200	-47.16	20240312	11570	28.78	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
115	20250310	151039	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14780	-40	5	-0.27	321199005	21617	80.50	15030	15080	14710	19260	10380	14820	14858.63	0.97	2918	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1647	13.74	0.98	12	0.19	1076.00	15152.00	27890	20240226	-47.01	11243	20241210	31.46	18840	-21.55	20250219	13080	13.00	20250102	28200	-47.59	20240312	11570	27.74	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
116	20250310	141037	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14820	0	3	0.00	305494265	20556	76.55	15030	15080	14710	19260	10380	14820	14861.56	0.97	3468	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1651	13.77	0.98	12	0.18	1076.00	15152.00	27890	20240226	-46.86	11243	20241210	31.82	18840	-21.34	20250219	13080	13.30	20250102	28200	-47.45	20240312	11570	28.09	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
117	20250310	131035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	100	2	0.67	286262435	19262	71.73	15030	15080	14710	19260	10380	14820	14861.51	0.97	3729	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1662	13.87	0.98	12	0.17	1076.00	15152.00	27890	20240226	-46.50	11243	20241210	32.70	18840	-20.81	20250219	13080	14.07	20250102	28200	-47.09	20240312	11570	28.95	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
118	20250310	121032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14930	110	2	0.74	257448205	17335	64.55	15030	15080	14710	19260	10380	14820	14851.35	0.97	2525	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1663	13.88	0.99	12	0.16	1076.00	15152.00	27890	20240226	-46.47	11243	20241210	32.79	18840	-20.75	20250219	13080	14.14	20250102	28200	-47.06	20240312	11570	29.04	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
119	20250310	111032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14860	40	2	0.27	185423355	12500	46.55	15030	15080	14710	19260	10380	14820	14833.87	0.97	78	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1656	13.81	0.98	12	0.11	1076.00	15152.00	27890	20240226	-46.72	11243	20241210	32.17	18840	-21.13	20250219	13080	13.61	20250102	28200	-47.30	20240312	11570	28.44	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
120	20250310	101033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14760	-60	5	-0.40	153260935	10326	38.45	15030	15080	14710	19260	10380	14820	14842.24	0.97	-1208	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1645	13.72	0.97	12	0.09	1076.00	15152.00	27890	20240226	-47.08	11243	20241210	31.28	18840	-21.66	20250219	13080	12.84	20250102	28200	-47.66	20240312	11570	27.57	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
121	20250310	091034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14820	0	3	0.00	83079310	5583	20.79	15030	15080	14800	19260	10380	14820	14880.76	0.97	532	15273	15046	14783	14556	14293	15160	14670	56	4440	500	10670	10	1	11141807	1651	13.77	0.98	12	0.05	1076.00	15152.00	27890	20240226	-46.86	11243	20241210	31.82	18840	-21.34	20250219	13080	13.30	20250102	28200	-47.45	20240312	11570	28.09	20241210	3.82	N	282880	500	55 억	108098	N	N	11	N	N
122	20250307	161030	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14820	110	2	0.75	393986005	26539	67.42	14520	15010	14520	19120	10300	14710	14838.86	0.92	5531	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1651	13.77	0.98	12	0.24	1076.00	15152.00	28618	20240223	-48.21	11243	20241210	31.82	18840	-21.34	20250219	13080	13.30	20250102	28200	-47.45	20240312	11570	28.09	20241210	3.85	N	282880	500	55 억	102566	N	N	11	N	N
123	20250307	151035	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14820	110	2	0.75	368318995	24817	63.04	14520	15010	14520	19120	10300	14710	14841.40	0.92	5127	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1651	13.77	0.98	12	0.22	1076.00	15152.00	28618	20240223	-48.21	11243	20241210	31.82	18840	-21.34	20250219	13080	13.30	20250102	28200	-47.45	20240312	11570	28.09	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
124	20250307	141032	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14800	90	2	0.61	300665935	20244	51.43	14520	15010	14520	19120	10300	14710	14852.10	0.92	5732	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1649	13.75	0.98	12	0.18	1076.00	15152.00	28618	20240223	-48.28	11243	20241210	31.64	18840	-21.44	20250219	13080	13.15	20250102	28200	-47.52	20240312	11570	27.92	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
125	20250307	131034	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14960	250	2	1.70	272964425	18383	46.70	14520	15010	14520	19120	10300	14710	14848.74	0.92	6343	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1667	13.90	0.99	12	0.16	1076.00	15152.00	28618	20240223	-47.73	11243	20241210	33.06	18840	-20.59	20250219	13080	14.37	20250102	28200	-46.95	20240312	11570	29.30	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
126	20250307	121033	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	190	2	1.29	231165685	15576	39.57	14520	15010	14520	19120	10300	14710	14841.15	0.92	3988	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1660	13.85	0.98	12	0.14	1076.00	15152.00	28618	20240223	-47.93	11243	20241210	32.53	18840	-20.91	20250219	13080	13.91	20250102	28200	-47.16	20240312	11570	28.78	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
127	20250307	111031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14870	160	2	1.09	201570350	13584	34.51	14520	15010	14520	19120	10300	14710	14838.81	0.92	3973	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1657	13.82	0.98	12	0.12	1076.00	15152.00	28618	20240223	-48.04	11243	20241210	32.26	18840	-21.07	20250219	13080	13.69	20250102	28200	-47.27	20240312	11570	28.52	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
128	20250307	101029	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14890	180	2	1.22	106602260	7213	18.32	14520	14940	14520	19120	10300	14710	14779.18	0.92	1456	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1659	13.84	0.98	12	0.06	1076.00	15152.00	28618	20240223	-47.97	11243	20241210	32.44	18840	-20.97	20250219	13080	13.84	20250102	28200	-47.20	20240312	11570	28.69	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
129	20250307	091036	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14750	40	2	0.27	19926590	1367	3.47	14520	14800	14520	19120	10300	14710	14576.88	0.92	581	15483	15096	14873	14486	14263	14985	14375	56	4410	500	10590	10	1	11141807	1643	13.71	0.97	12	0.01	1076.00	15152.00	28618	20240223	-48.46	11243	20241210	31.19	18840	-21.71	20250219	13080	12.77	20250102	28200	-47.70	20240312	11570	27.48	20241210	3.85	N	282880	500	55 억	102566	N	N	7	N	N
130	20250306	161025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14710	-260	5	-1.74	580515085	38929	143.50	14980	15260	14650	19460	10480	14970	14912.17	1.01	-9523	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1639	13.67	0.97	12	0.35	1076.00	15152.00	28618	20240223	-48.60	11243	20241210	30.84	18840	-21.92	20250219	13080	12.46	20250102	28200	-47.84	20240312	11570	27.14	20241210	3.86	N	282880	500	55 억	112287	N	N	7	N	N
131	20250306	151025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14700	-270	5	-1.80	538100665	36045	132.87	14980	15260	14650	19460	10480	14970	14928.58	1.01	-9225	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1638	13.66	0.97	12	0.32	1076.00	15152.00	28618	20240223	-48.63	11243	20241210	30.75	18840	-21.97	20250219	13080	12.39	20250102	28200	-47.87	20240312	11570	27.05	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
132	20250306	141025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	-120	5	-0.80	433562705	28958	106.74	14980	15260	14770	19460	10480	14970	14972.12	1.01	-7192	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1655	13.80	0.98	12	0.26	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	18840	-21.18	20250219	13080	13.53	20250102	28200	-47.34	20240312	11570	28.35	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
133	20250306	131025	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	-90	5	-0.60	388480760	25925	95.56	14980	15260	14770	19460	10480	14970	14984.79	1.01	-5567	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1658	13.83	0.98	12	0.23	1076.00	15152.00	28618	20240223	-48.00	11243	20241210	32.35	18840	-21.02	20250219	13080	13.76	20250102	28200	-47.23	20240312	11570	28.61	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
134	20250306	121024	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14920	-50	5	-0.33	360180260	24025	88.56	14980	15260	14770	19460	10480	14970	14991.89	1.01	-4085	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1662	13.87	0.98	12	0.22	1076.00	15152.00	28618	20240223	-47.86	11243	20241210	32.70	18840	-20.81	20250219	13080	14.07	20250102	28200	-47.09	20240312	11570	28.95	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
135	20250306	111021	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15010	40	2	0.27	320068830	21340	78.66	14980	15260	14770	19460	10480	14970	14998.54	1.01	-2846	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1672	13.95	0.99	12	0.19	1076.00	15152.00	28618	20240223	-47.55	11243	20241210	33.51	18840	-20.33	20250219	13080	14.76	20250102	28200	-46.77	20240312	11570	29.73	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
136	20250306	101024	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14870	-100	5	-0.67	278922810	18582	68.49	14980	15260	14770	19460	10480	14970	15010.38	1.01	-2425	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1657	13.82	0.98	12	0.17	1076.00	15152.00	28618	20240223	-48.04	11243	20241210	32.26	18840	-21.07	20250219	13080	13.69	20250102	28200	-47.27	20240312	11570	28.52	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
137	20250306	091028	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15170	200	2	1.34	49200880	3246	11.97	14980	15240	14980	19460	10480	14970	15157.39	1.01	1768	15243	15106	14923	14786	14603	15175	14855	56	4490	500	10770	10	1	11141807	1690	14.10	1.00	12	0.03	1076.00	15152.00	28618	20240223	-46.99	11243	20241210	34.93	18840	-19.48	20250219	13080	15.98	20250102	28200	-46.21	20240312	11570	31.11	20241210	3.86	N	282880	500	55 억	112287	N	N	12	N	N
138	20250305	161013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14970	230	2	1.56	385335770	25788	71.14	14750	15060	14740	19160	10320	14740	14942.10	0.95	6792	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1668	13.91	0.99	12	0.23	1076.00	15152.00	28618	20240223	-47.69	11243	20241210	33.15	18840	-20.54	20250219	13080	14.45	20250102	28200	-46.91	20240312	11570	29.39	20241210	4.03	N	282880	500	55 억	105516	N	N	12	N	N
139	20250305	151017	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	15020	280	2	1.90	365949000	24495	67.57	14750	15060	14740	19160	10320	14740	14939.74	0.95	6426	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1673	13.96	0.99	12	0.22	1076.00	15152.00	28618	20240223	-47.52	11243	20241210	33.59	18840	-20.28	20250219	13080	14.83	20250102	28200	-46.74	20240312	11570	29.82	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
140	20250305	141016	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14970	230	2	1.56	289841550	19416	53.56	14750	15050	14740	19160	10320	14740	14927.97	0.95	4181	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1668	13.91	0.99	12	0.17	1076.00	15152.00	28618	20240223	-47.69	11243	20241210	33.15	18840	-20.54	20250219	13080	14.45	20250102	28200	-46.91	20240312	11570	29.39	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
141	20250305	131012	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14880	140	2	0.95	254197155	17027	46.97	14750	15050	14740	19160	10320	14740	14929.06	0.95	4360	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1658	13.83	0.98	12	0.15	1076.00	15152.00	28618	20240223	-48.00	11243	20241210	32.35	18840	-21.02	20250219	13080	13.76	20250102	28200	-47.23	20240312	11570	28.61	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
142	20250305	121015	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	110	2	0.75	216097595	14462	39.90	14750	15050	14740	19160	10320	14740	14942.44	0.95	2664	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1655	13.80	0.98	12	0.13	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	18840	-21.18	20250219	13080	13.53	20250102	28200	-47.34	20240312	11570	28.35	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
143	20250305	111009	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14970	230	2	1.56	165877725	11095	30.61	14750	15050	14740	19160	10320	14740	14950.67	0.95	3919	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1668	13.91	0.99	12	0.10	1076.00	15152.00	28618	20240223	-47.69	11243	20241210	33.15	18840	-20.54	20250219	13080	14.45	20250102	28200	-46.91	20240312	11570	29.39	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
144	20250305	101013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14930	190	2	1.29	73451350	4928	13.59	14750	15040	14740	19160	10320	14740	14904.90	0.95	587	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1663	13.88	0.99	12	0.04	1076.00	15152.00	28618	20240223	-47.83	11243	20241210	32.79	18840	-20.75	20250219	13080	14.14	20250102	28200	-47.06	20240312	11570	29.04	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
145	20250305	091013	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14910	170	2	1.15	25475950	1708	4.71	14750	15040	14740	19160	10320	14740	14915.66	0.95	625	15300	15020	14790	14510	14280	14905	14395	56	4420	500	10610	10	1	11141807	1661	13.86	0.98	12	0.02	1076.00	15152.00	28618	20240223	-47.90	11243	20241210	32.62	18840	-20.86	20250219	13080	13.99	20250102	28200	-47.13	20240312	11570	28.87	20241210	4.03	N	282880	500	55 억	105516	N	N	92	N	N
146	20250304	161002	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14740	-210	5	-1.40	531455165	35947	36.98	15070	15070	14560	19430	10470	14950	14784.83	0.92	3178	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1642	13.70	0.97	12	0.32	1076.00	15152.00	28618	20240223	-48.49	11243	20241210	31.10	18840	-21.76	20250219	13080	12.69	20250102	28200	-47.73	20240312	11570	27.40	20241210	4.01	N	282880	500	55 억	102469	N	N	92	N	N
147	20250304	150959	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14790	-160	5	-1.07	512465085	34659	35.65	15070	15070	14560	19430	10470	14950	14785.92	0.92	3017	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1648	13.75	0.98	12	0.31	1076.00	15152.00	28618	20240223	-48.32	11243	20241210	31.55	18840	-21.50	20250219	13080	13.07	20250102	28200	-47.55	20240312	11570	27.83	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
148	20250304	141003	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14810	-140	5	-0.94	418508460	28292	29.10	15070	15070	14560	19430	10470	14950	14792.47	0.92	2514	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1650	13.76	0.98	12	0.25	1076.00	15152.00	28618	20240223	-48.25	11243	20241210	31.73	18840	-21.39	20250219	13080	13.23	20250102	28200	-47.48	20240312	11570	28.00	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
149	20250304	131000	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14830	-120	5	-0.80	370900060	25078	25.80	15070	15070	14560	19430	10470	14950	14789.86	0.92	2171	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1652	13.78	0.98	12	0.23	1076.00	15152.00	28618	20240223	-48.18	11243	20241210	31.90	18840	-21.28	20250219	13080	13.38	20250102	28200	-47.41	20240312	11570	28.18	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
150	20250304	120958	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	-100	5	-0.67	343238910	23209	23.87	15070	15070	14560	19430	10470	14950	14789.04	0.92	1506	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1655	13.80	0.98	12	0.21	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	18840	-21.18	20250219	13080	13.53	20250102	28200	-47.34	20240312	11570	28.35	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
151	20250304	111001	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14850	-100	5	-0.67	320300980	21662	22.28	15070	15070	14560	19430	10470	14950	14786.31	0.92	829	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1655	13.80	0.98	12	0.19	1076.00	15152.00	28618	20240223	-48.11	11243	20241210	32.08	18840	-21.18	20250219	13080	13.53	20250102	28200	-47.34	20240312	11570	28.35	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
152	20250304	100956	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14900	-50	5	-0.33	195015985	13199	13.58	15070	15070	14560	19430	10470	14950	14775.06	0.92	1999	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1660	13.85	0.98	12	0.12	1076.00	15152.00	28618	20240223	-47.93	11243	20241210	32.53	18840	-20.91	20250219	13080	13.91	20250102	28200	-47.16	20240312	11570	28.78	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N
153	20250304	090953	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	14670	-280	5	-1.87	74978650	5085	5.23	15070	15070	14560	19430	10470	14950	14745.06	0.92	1023	15956	15452	15166	14662	14376	15310	14520	56	4480	500	10760	10	1	11141807	1635	13.63	0.97	12	0.05	1076.00	15152.00	28618	20240223	-48.74	11243	20241210	30.48	18840	-22.13	20250219	13080	12.16	20250102	28200	-47.98	20240312	11570	26.79	20241210	4.01	N	282880	500	55 억	102469	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History