KissMeData/083310/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

39 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	20250318	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9910	-280	5	-2.75	806213130	80513	88.89	10230	10240	9860	13240	7140	10190	10013.45	4.83	-11359	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1765	3.30	0.65	12	0.45	3003.00	15323.00	24050	20240308	-58.79	7270	20241210	36.31	10820	-8.41	20250219	8240	20.27	20250102	23600	-58.01	20240329	7270	36.31	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
3	20250318	150659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9970	-220	5	-2.16	773661305	77242	85.28	10230	10240	9860	13240	7140	10190	10016.07	4.83	-10299	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1776	3.32	0.65	12	0.43	3003.00	15323.00	24050	20240308	-58.54	7270	20241210	37.14	10820	-7.86	20250219	8240	21.00	20250102	23600	-57.75	20240329	7270	37.14	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
4	20250318	140658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9910	-280	5	-2.75	712593005	71082	78.48	10230	10240	9860	13240	7140	10190	10024.94	4.83	-8744	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1765	3.30	0.65	12	0.40	3003.00	15323.00	24050	20240308	-58.79	7270	20241210	36.31	10820	-8.41	20250219	8240	20.27	20250102	23600	-58.01	20240329	7270	36.31	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
5	20250318	130657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9960	-230	5	-2.26	691627125	68970	76.15	10230	10240	9860	13240	7140	10190	10027.94	4.83	-8931	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1774	3.32	0.65	12	0.39	3003.00	15323.00	24050	20240308	-58.59	7270	20241210	37.00	10820	-7.95	20250219	8240	20.87	20250102	23600	-57.80	20240329	7270	37.00	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
6	20250318	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9990	-200	5	-1.96	658534835	65643	72.48	10230	10240	9860	13240	7140	10190	10032.06	4.83	-8752	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1779	3.33	0.65	12	0.37	3003.00	15323.00	24050	20240308	-58.46	7270	20241210	37.41	10820	-7.67	20250219	8240	21.24	20250102	23600	-57.67	20240329	7270	37.41	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
7	20250318	110656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9920	-270	5	-2.65	571026145	56873	62.79	10230	10240	9860	13240	7140	10190	10040.37	4.83	-5591	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1767	3.30	0.65	12	0.32	3003.00	15323.00	24050	20240308	-58.75	7270	20241210	36.45	10820	-8.32	20250219	8240	20.39	20250102	23600	-57.97	20240329	7270	36.45	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
8	20250318	100659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9930	-260	5	-2.55	490780880	48781	53.86	10230	10240	9860	13240	7140	10190	10060.90	4.83	-3871	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1769	3.31	0.65	12	0.27	3003.00	15323.00	24050	20240308	-58.71	7270	20241210	36.59	10820	-8.23	20250219	8240	20.51	20250102	23600	-57.92	20240329	7270	36.59	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
9	20250318	090700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10100	-90	5	-0.88	50136010	4942	5.46	10230	10240	10100	13240	7140	10190	10144.88	4.83	-3545	10416	10302	10126	10012	9836	10360	10070	89	3050	500	7330	10	1	17810033	1799	3.36	0.66	12	0.03	3003.00	15323.00	24050	20240308	-58.00	7270	20241210	38.93	10820	-6.65	20250219	8240	22.57	20250102	23600	-57.20	20240329	7270	38.93	20241210	2.70	N	083310	500	89 억	860163	N	N	0	N	N
10	20250317	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10190	150	2	1.49	909917770	89630	72.80	10100	10240	9950	13050	7030	10040	10151.76	4.81	2718	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1815	3.39	0.67	12	0.50	3003.00	15323.00	24050	20240308	-57.63	7270	20241210	40.17	10820	-5.82	20250219	8240	23.67	20250102	23600	-56.82	20240329	7270	40.17	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
11	20250317	150655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10130	90	2	0.90	884970800	87175	70.80	10100	10240	9950	13050	7030	10040	10151.66	4.81	2477	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1804	3.37	0.66	12	0.49	3003.00	15323.00	24050	20240308	-57.88	7270	20241210	39.34	10820	-6.38	20250219	8240	22.94	20250102	23600	-57.08	20240329	7270	39.34	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
12	20250317	140656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10180	140	2	1.39	834674735	82236	66.79	10100	10240	9950	13050	7030	10040	10149.75	4.81	2542	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1813	3.39	0.66	12	0.46	3003.00	15323.00	24050	20240308	-57.67	7270	20241210	40.03	10820	-5.91	20250219	8240	23.54	20250102	23600	-56.86	20240329	7270	40.03	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
13	20250317	130655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10220	180	2	1.79	760018520	74920	60.85	10100	10230	9950	13050	7030	10040	10144.40	4.81	773	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1820	3.40	0.67	12	0.42	3003.00	15323.00	24050	20240308	-57.51	7270	20241210	40.58	10820	-5.55	20250219	8240	24.03	20250102	23600	-56.69	20240329	7270	40.58	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
14	20250317	120654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10180	140	2	1.39	630593405	62210	50.53	10100	10230	9950	13050	7030	10040	10136.53	4.81	2589	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1813	3.39	0.66	12	0.35	3003.00	15323.00	24050	20240308	-57.67	7270	20241210	40.03	10820	-5.91	20250219	8240	23.54	20250102	23600	-56.86	20240329	7270	40.03	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
15	20250317	110656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10150	110	2	1.10	451058765	44581	36.21	10100	10200	9950	13050	7030	10040	10117.74	4.81	304	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1808	3.38	0.66	12	0.25	3003.00	15323.00	24050	20240308	-57.80	7270	20241210	39.61	10820	-6.19	20250219	8240	23.18	20250102	23600	-56.99	20240329	7270	39.61	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
16	20250317	100655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10160	120	2	1.20	338668785	33489	27.20	10100	10200	9950	13050	7030	10040	10112.84	4.81	-102	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1809	3.38	0.66	12	0.19	3003.00	15323.00	24050	20240308	-57.75	7270	20241210	39.75	10820	-6.10	20250219	8240	23.30	20250102	23600	-56.95	20240329	7270	39.75	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
17	20250317	090656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10060	20	2	0.20	60321640	6005	4.88	10100	10190	9950	13050	7030	10040	10045.24	4.81	-35	10620	10330	9810	9520	9000	10475	9665	89	3010	500	7220	10	1	17810033	1792	3.35	0.66	12	0.03	3003.00	15323.00	24050	20240308	-58.17	7270	20241210	38.38	10820	-7.02	20250219	8240	22.09	20250102	23600	-57.37	20240329	7270	38.38	20241210	2.69	N	083310	500	89 억	856689	N	N	0	N	N
18	20250314	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10040	690	2	7.38	1200140405	122461	190.19	9290	10100	9290	12150	6550	9350	9799.38	4.63	32971	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1788	3.34	0.66	12	0.69	3003.00	15323.00	24050	20240308	-58.25	7270	20241210	38.10	10820	-7.21	20250219	8240	21.84	20250102	23600	-57.46	20240329	7270	38.10	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
19	20250314	150657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10020	670	2	7.17	1131102225	115570	179.49	9290	10100	9290	12150	6550	9350	9787.16	4.63	30488	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1785	3.34	0.65	12	0.65	3003.00	15323.00	24050	20240308	-58.34	7270	20241210	37.83	10820	-7.39	20250219	8240	21.60	20250102	23600	-57.54	20240329	7270	37.83	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
20	20250314	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9950	600	2	6.42	803329010	82811	128.61	9290	9980	9290	12150	6550	9350	9700.75	4.63	23201	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1772	3.31	0.65	12	0.46	3003.00	15323.00	24050	20240308	-58.63	7270	20241210	36.86	10820	-8.04	20250219	8240	20.75	20250102	23600	-57.84	20240329	7270	36.86	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
21	20250314	130652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9790	440	2	4.71	611746725	63441	98.53	9290	9800	9290	12150	6550	9350	9642.77	4.63	20004	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1744	3.26	0.64	12	0.36	3003.00	15323.00	24050	20240308	-59.29	7270	20241210	34.66	10820	-9.52	20250219	8240	18.81	20250102	23600	-58.52	20240329	7270	34.66	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
22	20250314	120655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9770	420	2	4.49	554548510	57588	89.44	9290	9800	9290	12150	6550	9350	9629.58	4.63	18084	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1740	3.25	0.64	12	0.32	3003.00	15323.00	24050	20240308	-59.38	7270	20241210	34.39	10820	-9.70	20250219	8240	18.57	20250102	23600	-58.60	20240329	7270	34.39	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
23	20250314	110653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9700	350	2	3.74	429906730	44801	69.58	9290	9720	9290	12150	6550	9350	9595.92	4.63	14472	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1728	3.23	0.63	12	0.25	3003.00	15323.00	24050	20240308	-59.67	7270	20241210	33.43	10820	-10.35	20250219	8240	17.72	20250102	23600	-58.90	20240329	7270	33.43	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
24	20250314	100654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9560	210	2	2.25	309398470	32314	50.19	9290	9680	9290	12150	6550	9350	9574.75	4.63	10128	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1703	3.18	0.62	12	0.18	3003.00	15323.00	24050	20240308	-60.25	7270	20241210	31.50	10820	-11.65	20250219	8240	16.02	20250102	23600	-59.49	20240329	7270	31.50	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
25	20250314	090656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	60	2	0.64	1288100	138	0.21	9290	9440	9290	12150	6550	9350	9334.06	4.63	-18	9883	9616	9433	9166	8983	9525	9075	89	2800	500	6730	10	1	17810033	1676	3.13	0.61	12	0.00	3003.00	15323.00	24050	20240308	-60.87	7270	20241210	29.44	10820	-13.03	20250219	8240	14.20	20250102	23600	-60.13	20240329	7270	29.44	20241210	2.77	N	083310	500	89 억	824656	N	N	0	N	N
26	20250313	160649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9350	-170	5	-1.79	606257415	64345	98.25	9590	9700	9250	12370	6670	9520	9422.06	4.68	-15464	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1665	3.11	0.61	12	0.36	3003.00	15323.00	24050	20240308	-61.12	7270	20241210	28.61	10820	-13.59	20250219	8240	13.47	20250102	24000	-61.04	20240313	7270	28.61	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
27	20250313	150650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9280	-240	5	-2.52	575179385	61004	93.15	9590	9700	9250	12370	6670	9520	9428.55	4.68	-13191	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1653	3.09	0.61	12	0.34	3003.00	15323.00	24050	20240308	-61.41	7270	20241210	27.65	10820	-14.23	20250219	8240	12.62	20250102	24000	-61.33	20240313	7270	27.65	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
28	20250313	140649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9290	-230	5	-2.42	495183635	52387	79.99	9590	9700	9250	12370	6670	9520	9452.41	4.68	-8776	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1655	3.09	0.61	12	0.29	3003.00	15323.00	24050	20240308	-61.37	7270	20241210	27.79	10820	-14.14	20250219	8240	12.74	20250102	24000	-61.29	20240313	7270	27.79	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
29	20250313	130650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	-180	5	-1.89	431845215	45582	69.60	9590	9700	9250	12370	6670	9520	9474.03	4.68	-5776	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1663	3.11	0.61	12	0.26	3003.00	15323.00	24050	20240308	-61.16	7270	20241210	28.47	10820	-13.68	20250219	8240	13.35	20250102	24000	-61.08	20240313	7270	28.47	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
30	20250313	120650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	-120	5	-1.26	387685790	40862	62.39	9590	9700	9250	12370	6670	9520	9487.69	4.68	-3409	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1674	3.13	0.61	12	0.23	3003.00	15323.00	24050	20240308	-60.91	7270	20241210	29.30	10820	-13.12	20250219	8240	14.08	20250102	24000	-60.83	20240313	7270	29.30	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
31	20250313	110649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9430	-90	5	-0.95	299995370	31496	48.09	9590	9700	9390	12370	6670	9520	9524.87	4.68	-811	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1679	3.14	0.62	12	0.18	3003.00	15323.00	24050	20240308	-60.79	7270	20241210	29.71	10820	-12.85	20250219	8240	14.44	20250102	24000	-60.71	20240313	7270	29.71	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
32	20250313	100649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9500	-20	5	-0.21	214824390	22471	34.31	9590	9700	9480	12370	6670	9520	9560.07	4.68	-827	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1692	3.16	0.62	12	0.13	3003.00	15323.00	24050	20240308	-60.50	7270	20241210	30.67	10820	-12.20	20250219	8240	15.29	20250102	24000	-60.42	20240313	7270	30.67	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
33	20250313	090650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9660	140	2	1.47	23114575	2398	3.66	9590	9700	9570	12370	6670	9520	9639.11	4.68	759	9846	9682	9416	9252	8986	9765	9335	89	2850	500	6850	10	1	17810033	1720	3.22	0.63	12	0.01	3003.00	15323.00	24050	20240308	-59.83	7270	20241210	32.87	10820	-10.72	20250219	8240	17.23	20250102	24000	-59.75	20240313	7270	32.87	20241210	2.76	N	083310	500	89 억	832909	N	N	0	N	N
34	20250312	160646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	360	2	3.93	609235270	64642	78.37	9170	9580	9150	11900	6420	9160	9424.45	4.57	19794	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1696	3.17	0.62	12	0.36	3003.00	15323.00	24050	20240308	-60.42	7270	20241210	30.95	10820	-12.01	20250219	8240	15.53	20250102	24000	-60.33	20240313	7270	30.95	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
35	20250312	150647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9510	350	2	3.82	584757610	62061	75.24	9170	9580	9150	11900	6420	9160	9422.30	4.57	19649	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1694	3.17	0.62	12	0.35	3003.00	15323.00	24050	20240308	-60.46	7270	20241210	30.81	10820	-12.11	20250219	8240	15.41	20250102	24000	-60.38	20240313	7270	30.81	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
36	20250312	140646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	360	2	3.93	497210870	52839	64.06	9170	9580	9150	11900	6420	9160	9409.92	4.57	13491	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1696	3.17	0.62	12	0.30	3003.00	15323.00	24050	20240308	-60.42	7270	20241210	30.95	10820	-12.01	20250219	8240	15.53	20250102	24000	-60.33	20240313	7270	30.95	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
37	20250312	130645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	320	2	3.49	354690230	37877	45.92	9170	9490	9150	11900	6420	9160	9364.26	4.57	9900	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1688	3.16	0.62	12	0.21	3003.00	15323.00	24050	20240308	-60.58	7270	20241210	30.40	10820	-12.38	20250219	8240	15.05	20250102	24000	-60.50	20240313	7270	30.40	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
38	20250312	120648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	290	2	3.17	270834000	29004	35.16	9170	9460	9150	11900	6420	9160	9337.82	4.57	6726	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1683	3.15	0.62	12	0.16	3003.00	15323.00	24050	20240308	-60.71	7270	20241210	29.99	10820	-12.66	20250219	8240	14.68	20250102	24000	-60.62	20240313	7270	29.99	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
39	20250312	110643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9430	270	2	2.95	209090395	22457	27.23	9170	9430	9150	11900	6420	9160	9310.70	4.57	7052	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1679	3.14	0.62	12	0.13	3003.00	15323.00	24050	20240308	-60.79	7270	20241210	29.71	10820	-12.85	20250219	8240	14.44	20250102	24000	-60.71	20240313	7270	29.71	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
40	20250312	100644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9390	230	2	2.51	146996850	15847	19.21	9170	9390	9150	11900	6420	9160	9276.00	4.57	5785	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1672	3.13	0.61	12	0.09	3003.00	15323.00	24050	20240308	-60.96	7270	20241210	29.16	10820	-13.22	20250219	8240	13.96	20250102	24000	-60.88	20240313	7270	29.16	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
41	20250312	090648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9270	110	2	1.20	28917050	3144	3.81	9170	9270	9150	11900	6420	9160	9197.53	4.57	386	9346	9252	9086	8992	8826	9300	9040	89	2740	500	6590	10	1	17810033	1651	3.09	0.60	12	0.02	3003.00	15323.00	24050	20240308	-61.46	7270	20241210	27.51	10820	-14.33	20250219	8240	12.50	20250102	24000	-61.38	20240313	7270	27.51	20241210	2.75	N	083310	500	89 억	813375	N	N	0	N	N
42	20250311	160640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9160	-240	5	-2.55	733637380	81132	236.54	9070	9180	8920	12220	6580	9400	9042.37	4.51	194	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1631	3.05	0.60	12	0.46	3003.00	15323.00	24050	20240308	-61.91	7270	20241210	26.00	10820	-15.34	20250219	8240	11.17	20250102	24000	-61.83	20240313	7270	26.00	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
43	20250311	150643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9090	-310	5	-3.30	719272270	79559	231.95	9070	9180	8920	12220	6580	9400	9040.74	4.51	644	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1619	3.03	0.59	12	0.45	3003.00	15323.00	24050	20240308	-62.20	7270	20241210	25.03	10820	-15.99	20250219	8240	10.32	20250102	24000	-62.12	20240313	7270	25.03	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
44	20250311	140643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9120	-280	5	-2.98	665742115	73681	214.81	9070	9180	8920	12220	6580	9400	9035.47	4.51	2373	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1624	3.04	0.60	12	0.41	3003.00	15323.00	24050	20240308	-62.08	7270	20241210	25.45	10820	-15.71	20250219	8240	10.68	20250102	24000	-62.00	20240313	7270	25.45	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
45	20250311	130643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9120	-280	5	-2.98	617789265	68435	199.52	9070	9180	8920	12220	6580	9400	9027.39	4.51	2067	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1624	3.04	0.60	12	0.38	3003.00	15323.00	24050	20240308	-62.08	7270	20241210	25.45	10820	-15.71	20250219	8240	10.68	20250102	24000	-62.00	20240313	7270	25.45	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
46	20250311	120642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9100	-300	5	-3.19	573937120	63634	185.52	9070	9140	8920	12220	6580	9400	9019.35	4.51	1408	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1621	3.03	0.59	12	0.36	3003.00	15323.00	24050	20240308	-62.16	7270	20241210	25.17	10820	-15.90	20250219	8240	10.44	20250102	24000	-62.08	20240313	7270	25.17	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
47	20250311	110641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8990	-410	5	-4.36	470093805	52138	152.01	9070	9140	8920	12220	6580	9400	9016.34	4.51	-7709	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1601	2.99	0.59	12	0.29	3003.00	15323.00	24050	20240308	-62.62	7270	20241210	23.66	10820	-16.91	20250219	8240	9.10	20250102	24000	-62.54	20240313	7270	23.66	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
48	20250311	100644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8990	-410	5	-4.36	358671385	39700	115.74	9070	9140	8950	12220	6580	9400	9034.54	4.51	-797	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1601	2.99	0.59	12	0.22	3003.00	15323.00	24050	20240308	-62.62	7270	20241210	23.66	10820	-16.91	20250219	8240	9.10	20250102	24000	-62.54	20240313	7270	23.66	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
49	20250311	090644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9110	-290	5	-3.09	63123760	6961	20.29	9070	9120	9020	12220	6580	9400	9068.20	4.51	-2897	9600	9500	9420	9320	9240	9460	9280	89	2820	500	6760	10	1	17810033	1622	3.03	0.59	12	0.04	3003.00	15323.00	24050	20240308	-62.12	7270	20241210	25.31	10820	-15.80	20250219	8240	10.56	20250102	24000	-62.04	20240313	7270	25.31	20241210	2.76	N	083310	500	89 억	803180	N	N	0	N	N
50	20250310	160637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	-70	5	-0.74	323225725	34248	90.43	9450	9520	9340	12310	6630	9470	9437.80	4.52	-1493	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1674	3.13	0.61	12	0.19	3003.00	15323.00	24050	20240308	-60.91	7270	20241210	29.30	10820	-13.12	20250219	8240	14.08	20250102	24000	-60.83	20240313	7270	29.30	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
51	20250310	150641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9410	-60	5	-0.63	308662555	32700	86.34	9450	9520	9340	12310	6630	9470	9439.22	4.52	-1542	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1676	3.13	0.61	12	0.18	3003.00	15323.00	24050	20240308	-60.87	7270	20241210	29.44	10820	-13.03	20250219	8240	14.20	20250102	24000	-60.79	20240313	7270	29.44	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
52	20250310	140640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-30	5	-0.32	233110805	24703	65.22	9450	9520	9340	12310	6630	9470	9436.54	4.52	-1435	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1681	3.14	0.62	12	0.14	3003.00	15323.00	24050	20240308	-60.75	7270	20241210	29.85	10820	-12.75	20250219	8240	14.56	20250102	24000	-60.67	20240313	7270	29.85	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
53	20250310	130639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	-20	5	-0.21	203370535	21558	56.92	9450	9520	9340	12310	6630	9470	9433.65	4.52	-1724	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1683	3.15	0.62	12	0.12	3003.00	15323.00	24050	20240308	-60.71	7270	20241210	29.99	10820	-12.66	20250219	8240	14.68	20250102	24000	-60.62	20240313	7270	29.99	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
54	20250310	120638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	10	2	0.11	175475090	18608	49.13	9450	9520	9340	12310	6630	9470	9430.09	4.52	-1315	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1688	3.16	0.62	12	0.10	3003.00	15323.00	24050	20240308	-60.58	7270	20241210	30.40	10820	-12.38	20250219	8240	15.05	20250102	24000	-60.50	20240313	7270	30.40	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
55	20250310	110637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	50	2	0.53	149074250	15820	41.77	9450	9520	9340	12310	6630	9470	9423.15	4.52	-1768	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1696	3.17	0.62	12	0.09	3003.00	15323.00	24050	20240308	-60.42	7270	20241210	30.95	10820	-12.01	20250219	8240	15.53	20250102	24000	-60.33	20240313	7270	30.95	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
56	20250310	100639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	-50	5	-0.53	105190780	11167	29.48	9450	9520	9340	12310	6630	9470	9419.79	4.52	-2896	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1678	3.14	0.61	12	0.06	3003.00	15323.00	24050	20240308	-60.83	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24000	-60.75	20240313	7270	29.57	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
57	20250310	090638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	-50	5	-0.53	18665920	1979	5.23	9450	9500	9340	12310	6630	9470	9432.00	4.52	569	9863	9666	9403	9206	8943	9765	9305	89	2840	500	6810	10	1	17810033	1678	3.14	0.61	12	0.01	3003.00	15323.00	24050	20240308	-60.83	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24000	-60.75	20240313	7270	29.57	20241210	2.73	N	083310	500	89 억	804818	N	N	0	N	N
58	20250307	160636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9470	220	2	2.38	349011635	36852	48.43	9150	9600	9140	12020	6480	9250	9470.63	4.48	7872	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1687	3.15	0.62	12	0.21	3003.00	15323.00	24450	20240223	-61.27	7270	20241210	30.26	10820	-12.48	20250219	8240	14.93	20250102	24050	-60.62	20240308	7270	30.26	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
59	20250307	150640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9470	220	2	2.38	340014965	35901	47.18	9150	9600	9140	12020	6480	9250	9470.91	4.48	7262	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1687	3.15	0.62	12	0.20	3003.00	15323.00	24450	20240223	-61.27	7270	20241210	30.26	10820	-12.48	20250219	8240	14.93	20250102	24050	-60.62	20240308	7270	30.26	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
60	20250307	140637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	170	2	1.84	305048925	32204	42.32	9150	9600	9140	12020	6480	9250	9472.39	4.48	5444	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1678	3.14	0.61	12	0.18	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
61	20250307	130638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	230	2	2.49	263876245	27865	36.62	9150	9600	9140	12020	6480	9250	9469.81	4.48	6219	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1688	3.16	0.62	12	0.16	3003.00	15323.00	24450	20240223	-61.23	7270	20241210	30.40	10820	-12.38	20250219	8240	15.05	20250102	24050	-60.58	20240308	7270	30.40	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
62	20250307	120639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	200	2	2.16	242261915	25579	33.61	9150	9600	9140	12020	6480	9250	9471.13	4.48	5838	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1683	3.15	0.62	12	0.14	3003.00	15323.00	24450	20240223	-61.35	7270	20241210	29.99	10820	-12.66	20250219	8240	14.68	20250102	24050	-60.71	20240308	7270	29.99	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
63	20250307	110638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9550	300	2	3.24	209211905	22086	29.02	9150	9600	9140	12020	6480	9250	9472.60	4.48	5260	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1701	3.18	0.62	12	0.12	3003.00	15323.00	24450	20240223	-60.94	7270	20241210	31.36	10820	-11.74	20250219	8240	15.90	20250102	24050	-60.29	20240308	7270	31.36	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
64	20250307	100635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9530	280	2	3.03	150414820	15934	20.94	9150	9580	9140	12020	6480	9250	9439.87	4.48	3282	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1697	3.17	0.62	12	0.09	3003.00	15323.00	24450	20240223	-61.02	7270	20241210	31.09	10820	-11.92	20250219	8240	15.66	20250102	24050	-60.37	20240308	7270	31.09	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
65	20250307	090640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9190	-60	5	-0.65	11807930	1286	1.69	9150	9250	9150	12020	6480	9250	9181.91	4.48	627	9890	9570	9410	9090	8930	9490	9010	89	2770	500	6660	10	1	17810033	1637	3.06	0.60	12	0.01	3003.00	15323.00	24450	20240223	-62.41	7270	20241210	26.41	10820	-15.06	20250219	8240	11.53	20250102	24050	-61.79	20240308	7270	26.41	20241210	2.75	N	083310	500	89 억	797011	N	N	3	N	N
66	20250306	160634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9250	-400	5	-4.15	711471635	75674	159.87	9650	9730	9250	12540	6760	9650	9402.31	4.66	-32876	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1647	3.08	0.60	12	0.42	3003.00	15323.00	24450	20240223	-62.17	7270	20241210	27.24	10820	-14.51	20250219	8240	12.26	20250102	24050	-61.54	20240308	7270	27.24	20241210	2.78	N	083310	500	89 억	829992	N	N	3	N	N
67	20250306	150634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9330	-320	5	-3.32	664552795	70620	149.19	9650	9730	9300	12540	6760	9650	9410.26	4.66	-32155	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1662	3.11	0.61	12	0.40	3003.00	15323.00	24450	20240223	-61.84	7270	20241210	28.34	10820	-13.77	20250219	8240	13.23	20250102	24050	-61.21	20240308	7270	28.34	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
68	20250306	140633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9350	-300	5	-3.11	561934515	59614	125.94	9650	9730	9320	12540	6760	9650	9426.22	4.66	-25000	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1665	3.11	0.61	12	0.33	3003.00	15323.00	24450	20240223	-61.76	7270	20241210	28.61	10820	-13.59	20250219	8240	13.47	20250102	24050	-61.12	20240308	7270	28.61	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
69	20250306	130634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9340	-310	5	-3.21	471341285	49918	105.45	9650	9730	9320	12540	6760	9650	9442.31	4.66	-19563	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1663	3.11	0.61	12	0.28	3003.00	15323.00	24450	20240223	-61.80	7270	20241210	28.47	10820	-13.68	20250219	8240	13.35	20250102	24050	-61.16	20240308	7270	28.47	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
70	20250306	120633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9380	-270	5	-2.80	414140370	43800	92.53	9650	9730	9360	12540	6760	9650	9455.26	4.66	-17487	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1671	3.12	0.61	12	0.25	3003.00	15323.00	24450	20240223	-61.64	7270	20241210	29.02	10820	-13.31	20250219	8240	13.83	20250102	24050	-61.00	20240308	7270	29.02	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
71	20250306	110631	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9430	-220	5	-2.28	342929850	36214	76.50	9650	9730	9390	12540	6760	9650	9469.54	4.66	-17006	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1679	3.14	0.62	12	0.20	3003.00	15323.00	24450	20240223	-61.43	7270	20241210	29.71	10820	-12.85	20250219	8240	14.44	20250102	24050	-60.79	20240308	7270	29.71	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
72	20250306	100633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-210	5	-2.18	248287290	26167	55.28	9650	9730	9400	12540	6760	9650	9488.57	4.66	-14590	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1681	3.14	0.62	12	0.15	3003.00	15323.00	24450	20240223	-61.39	7270	20241210	29.85	10820	-12.75	20250219	8240	14.56	20250102	24050	-60.75	20240308	7270	29.85	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
73	20250306	090637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9670	20	2	0.21	11339080	1173	2.48	9650	9730	9650	12540	6760	9650	9666.73	4.66	-10	9836	9742	9566	9472	9296	9790	9520	89	2890	500	6940	10	1	17810033	1722	3.22	0.63	12	0.01	3003.00	15323.00	24450	20240223	-60.45	7270	20241210	33.01	10820	-10.63	20250219	8240	17.35	20250102	24050	-59.79	20240308	7270	33.01	20241210	2.78	N	083310	500	89 억	829992	N	N	0	N	N
74	20250305	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9650	260	2	2.77	448903055	47041	48.17	9390	9660	9390	12200	6580	9390	9542.02	4.62	7823	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1719	3.21	0.63	12	0.26	3003.00	15323.00	24450	20240223	-60.53	7270	20241210	32.74	10820	-10.81	20250219	8240	17.11	20250102	24050	-59.88	20240308	7270	32.74	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
75	20250305	150629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9610	220	2	2.34	429950395	45075	46.16	9390	9660	9390	12200	6580	9390	9538.56	4.62	8908	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1712	3.20	0.63	12	0.25	3003.00	15323.00	24450	20240223	-60.70	7270	20241210	32.19	10820	-11.18	20250219	8240	16.63	20250102	24050	-60.04	20240308	7270	32.19	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
76	20250305	140628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9560	170	2	1.81	350552495	36818	37.70	9390	9630	9390	12200	6580	9390	9521.23	4.62	6343	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1703	3.18	0.62	12	0.21	3003.00	15323.00	24450	20240223	-60.90	7270	20241210	31.50	10820	-11.65	20250219	8240	16.02	20250102	24050	-60.25	20240308	7270	31.50	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
77	20250305	130626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9550	160	2	1.70	248882415	26214	26.84	9390	9600	9390	12200	6580	9390	9494.26	4.62	3545	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1701	3.18	0.62	12	0.15	3003.00	15323.00	24450	20240223	-60.94	7270	20241210	31.36	10820	-11.74	20250219	8240	15.90	20250102	24050	-60.29	20240308	7270	31.36	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
78	20250305	120628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9490	100	2	1.06	192718215	20314	20.80	9390	9600	9390	12200	6580	9390	9486.97	4.62	844	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1690	3.16	0.62	12	0.11	3003.00	15323.00	24450	20240223	-61.19	7270	20241210	30.54	10820	-12.29	20250219	8240	15.17	20250102	24050	-60.54	20240308	7270	30.54	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
79	20250305	110624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9480	90	2	0.96	157848455	16639	17.04	9390	9600	9390	12200	6580	9390	9486.66	4.62	571	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1688	3.16	0.62	12	0.09	3003.00	15323.00	24450	20240223	-61.23	7270	20241210	30.40	10820	-12.38	20250219	8240	15.05	20250102	24050	-60.58	20240308	7270	30.40	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
80	20250305	100628	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9450	60	2	0.64	96051140	10122	10.36	9390	9600	9390	12200	6580	9390	9489.34	4.62	-196	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1683	3.15	0.62	12	0.06	3003.00	15323.00	24450	20240223	-61.35	7270	20241210	29.99	10820	-12.66	20250219	8240	14.68	20250102	24050	-60.71	20240308	7270	29.99	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
81	20250305	090625	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9520	130	2	1.38	27453010	2885	2.95	9390	9600	9390	12200	6580	9390	9515.77	4.62	374	10103	9746	9563	9206	9023	9655	9115	89	2810	500	6760	10	1	17810033	1696	3.17	0.62	12	0.02	3003.00	15323.00	24450	20240223	-61.06	7270	20241210	30.95	10820	-12.01	20250219	8240	15.53	20250102	24050	-60.42	20240308	7270	30.95	20241210	2.82	N	083310	500	89 억	822232	N	N	0	N	N
82	20250304	160620	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9390	-530	5	-5.34	921616680	97366	83.14	9920	9920	9380	12890	6950	9920	9465.56	4.73	-19457	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1672	3.13	0.61	12	0.55	3003.00	15323.00	24450	20240223	-61.60	7270	20241210	29.16	10820	-13.22	20250219	8240	13.96	20250102	24050	-60.96	20240308	7270	29.16	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
83	20250304	150616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	888635310	93860	80.14	9920	9920	9380	12890	6950	9920	9467.67	4.73	-18745	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.53	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
84	20250304	140621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9400	-520	5	-5.24	861936335	91027	77.72	9920	9920	9380	12890	6950	9920	9469.02	4.73	-16933	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1674	3.13	0.61	12	0.51	3003.00	15323.00	24450	20240223	-61.55	7270	20241210	29.30	10820	-13.12	20250219	8240	14.08	20250102	24050	-60.91	20240308	7270	29.30	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
85	20250304	130618	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	791269320	83510	71.30	9920	9920	9390	12890	6950	9920	9475.14	4.73	-16015	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.47	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
86	20250304	120617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9420	-500	5	-5.04	683672630	72076	61.54	9920	9920	9390	12890	6950	9920	9485.44	4.73	-13237	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1678	3.14	0.61	12	0.40	3003.00	15323.00	24450	20240223	-61.47	7270	20241210	29.57	10820	-12.94	20250219	8240	14.32	20250102	24050	-60.83	20240308	7270	29.57	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
87	20250304	110619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9440	-480	5	-4.84	615213265	64824	55.35	9920	9920	9390	12890	6950	9920	9490.52	4.73	-10343	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1681	3.14	0.62	12	0.36	3003.00	15323.00	24450	20240223	-61.39	7270	20241210	29.85	10820	-12.75	20250219	8240	14.56	20250102	24050	-60.75	20240308	7270	29.85	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
88	20250304	100616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9500	-420	5	-4.23	462638565	48669	41.56	9920	9920	9390	12890	6950	9920	9505.82	4.73	-4622	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1692	3.16	0.62	12	0.27	3003.00	15323.00	24450	20240223	-61.15	7270	20241210	30.67	10820	-12.20	20250219	8240	15.29	20250102	24050	-60.50	20240308	7270	30.67	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N
89	20250304	090614	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9580	-340	5	-3.43	49356620	5098	4.35	9920	9920	9560	12890	6950	9920	9681.57	4.73	-2301	10240	10080	9970	9810	9700	10160	9890	89	2970	500	7140	10	1	17810033	1706	3.19	0.63	12	0.03	3003.00	15323.00	24450	20240223	-60.82	7270	20241210	31.77	10820	-11.46	20250219	8240	16.26	20250102	24050	-60.17	20240308	7270	31.77	20241210	2.89	N	083310	500	89 억	841671	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History