KissMeData/083450/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

40 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	160657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	100	2	0.46	5786177825	267402	34.64	22000	22050	21400	28250	15250	21750	21637.52	8.47	-1979	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	4027	11.40	1.78	12	1.45	1916.00	12263.00	30821	20240318	-29.11	12610	20240805	73.28	23350	-6.42	20250224	16460	32.75	20250203	61500	-64.47	20240318	12610	73.28	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
3	20250318	150700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	0	3	0.00	5334864800	246707	31.96	22000	22050	21400	28250	15250	21750	21623.98	8.47	-153	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	4009	11.35	1.77	12	1.34	1916.00	12263.00	30821	20240318	-29.43	12610	20240805	72.48	23350	-6.85	20250224	16460	32.14	20250203	61500	-64.63	20240318	12610	72.48	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
4	20250318	140658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21575	-175	5	-0.80	4692915300	217022	28.12	22000	22050	21400	28250	15250	21750	21623.78	8.47	4388	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3976	11.26	1.76	12	1.18	1916.00	12263.00	30821	20240318	-30.00	12610	20240805	71.09	23350	-7.60	20250224	16460	31.08	20250203	61500	-64.92	20240318	12610	71.09	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
5	20250318	130657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	-250	5	-1.15	4217934475	194907	25.25	22000	22050	21400	28250	15250	21750	21640.41	8.47	691	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3962	11.22	1.75	12	1.06	1916.00	12263.00	30821	20240318	-30.24	12610	20240805	70.50	23350	-7.92	20250224	16460	30.62	20250203	61500	-65.04	20240318	12610	70.50	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
6	20250318	120658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-200	5	-0.92	3828172550	176818	22.91	22000	22050	21400	28250	15250	21750	21650.00	8.47	349	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3972	11.25	1.76	12	0.96	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	23350	-7.71	20250224	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
7	20250318	110656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-200	5	-0.92	3292622675	152036	19.70	22000	22050	21400	28250	15250	21750	21656.48	8.47	3408	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3972	11.25	1.76	12	0.82	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	23350	-7.71	20250224	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
8	20250318	100659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	-200	5	-0.92	2508990150	115764	15.00	22000	22050	21400	28250	15250	21750	21672.91	8.47	-688	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3972	11.25	1.76	12	0.63	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	23350	-7.71	20250224	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
9	20250318	090701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-100	5	-0.46	510747625	23424	3.03	22000	22050	21550	28250	15250	21750	21805.94	8.47	-4567	23283	22516	22083	21316	20883	22300	21100	93	6500	500	15660	50	1	18430000	3990	11.30	1.77	12	0.13	1916.00	12263.00	30821	20240318	-29.76	12610	20240805	71.69	23350	-7.28	20250224	16460	31.53	20250203	61500	-64.80	20240318	12610	71.69	20240805	6.10	N	083450	500	93 억	1560671	N	N	1	N	N
10	20250317	160656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21750	200	2	0.93	16878502750	761178	116.68	22150	22850	21650	28000	15100	21550	22175.41	8.33	19190	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4009	11.35	1.77	12	4.13	1916.00	12263.00	30821	20240318	-29.43	12610	20240805	72.48	23350	-6.85	20250224	16460	32.14	20250203	61500	-64.63	20240318	12610	72.48	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
11	20250317	150655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	150	2	0.70	16226924575	731271	112.10	22150	22850	21650	28000	15100	21550	22190.04	8.33	11795	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	3999	11.33	1.77	12	3.97	1916.00	12263.00	30821	20240318	-29.59	12610	20240805	72.09	23350	-7.07	20250224	16460	31.83	20250203	61500	-64.72	20240318	12610	72.09	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
12	20250317	140657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21850	300	2	1.39	15113875700	680139	104.26	22150	22850	21800	28000	15100	21550	22221.76	8.33	2477	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4027	11.40	1.78	12	3.69	1916.00	12263.00	30821	20240318	-29.11	12610	20240805	73.28	23350	-6.42	20250224	16460	32.75	20250203	61500	-64.47	20240318	12610	73.28	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
13	20250317	130656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	350	2	1.62	14456717225	650110	99.66	22150	22850	21850	28000	15100	21550	22237.35	8.33	2140	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4036	11.43	1.79	12	3.53	1916.00	12263.00	30821	20240318	-28.94	12610	20240805	73.67	23350	-6.21	20250224	16460	33.05	20250203	61500	-64.39	20240318	12610	73.67	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
14	20250317	120655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	450	2	2.09	13707099800	615926	94.42	22150	22850	21850	28000	15100	21550	22254.47	8.33	2196	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4055	11.48	1.79	12	3.34	1916.00	12263.00	30821	20240318	-28.62	12610	20240805	74.46	23350	-5.78	20250224	16460	33.66	20250203	61500	-64.23	20240318	12610	74.46	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
15	20250317	110657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22025	475	2	2.20	12935331700	580869	89.04	22150	22850	21850	28000	15100	21550	22268.94	8.33	8690	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4059	11.50	1.80	12	3.15	1916.00	12263.00	30821	20240318	-28.54	12610	20240805	74.66	23350	-5.67	20250224	16460	33.81	20250203	61500	-64.19	20240318	12610	74.66	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
16	20250317	100655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	450	2	2.09	11559418900	518165	79.43	22150	22850	21950	28000	15100	21550	22308.39	8.33	4309	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4055	11.48	1.79	12	2.81	1916.00	12263.00	30821	20240318	-28.62	12610	20240805	74.46	23350	-5.78	20250224	16460	33.66	20250203	61500	-64.23	20240318	12610	74.46	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
17	20250317	090657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	900	2	4.18	5592351650	249539	38.25	22150	22850	21950	28000	15100	21550	22410.77	8.33	3011	22750	22150	21500	20900	20250	22450	21200	93	6450	500	15510	50	1	18430000	4138	11.72	1.83	12	1.35	1916.00	12263.00	30821	20240318	-27.16	12610	20240805	78.03	23350	-3.85	20250224	16460	36.39	20250203	61500	-63.50	20240318	12610	78.03	20240805	5.92	N	083450	500	93 억	1535696	N	N	0	N	N
18	20250314	160654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	500	2	2.38	13851588325	643269	182.59	20950	22100	20850	27350	14750	21050	21533.21	8.48	-27214	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3972	11.25	1.76	12	3.49	1916.00	12263.00	30821	20240318	-30.08	12610	20240805	70.90	23350	-7.71	20250224	16460	30.92	20250203	61500	-64.96	20240318	12610	70.90	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
19	20250314	150658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	650	2	3.09	12613495900	585978	166.33	20950	22100	20850	27350	14750	21050	21525.71	8.48	-22586	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3999	11.33	1.77	12	3.18	1916.00	12263.00	30821	20240318	-29.59	12610	20240805	72.09	23350	-7.07	20250224	16460	31.83	20250203	61500	-64.72	20240318	12610	72.09	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
20	20250314	140654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	400	2	1.90	5070311400	238886	67.81	20950	21500	20850	27350	14750	21050	21224.96	8.48	-7499	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3953	11.20	1.75	12	1.30	1916.00	12263.00	30821	20240318	-30.40	12610	20240805	70.10	23350	-8.14	20250224	16460	30.32	20250203	61500	-65.12	20240318	12610	70.10	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
21	20250314	130653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	200	2	0.95	3987481600	188241	53.43	20950	21450	20850	27350	14750	21050	21183.00	8.48	-2526	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3916	11.09	1.73	12	1.02	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
22	20250314	120656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	200	2	0.95	3541140275	167214	47.46	20950	21450	20850	27350	14750	21050	21177.45	8.48	-1295	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3916	11.09	1.73	12	0.91	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
23	20250314	110654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	50	2	0.24	2991861250	141297	40.11	20950	21450	20850	27350	14750	21050	21174.45	8.48	-4196	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3889	11.01	1.72	12	0.77	1916.00	12263.00	30821	20240318	-31.54	12610	20240805	67.33	23350	-9.64	20250224	16460	28.19	20250203	61500	-65.69	20240318	12610	67.33	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
24	20250314	100654	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21150	100	2	0.48	2103157950	99105	28.13	20950	21450	20950	27350	14750	21050	21221.86	8.48	-6298	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3898	11.04	1.72	12	0.54	1916.00	12263.00	30821	20240318	-31.38	12610	20240805	67.72	23350	-9.42	20250224	16460	28.49	20250203	61500	-65.61	20240318	12610	67.72	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
25	20250314	090657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21100	50	2	0.24	287613100	13596	3.86	20950	21325	20950	27350	14750	21050	21155.82	8.48	-2505	21983	21516	21183	20716	20383	21350	20550	93	6300	500	15150	50	1	18430000	3889	11.01	1.72	12	0.07	1916.00	12263.00	30821	20240318	-31.54	12610	20240805	67.33	23350	-9.64	20250224	16460	28.19	20250203	61500	-65.69	20240318	12610	67.33	20240805	5.98	N	083450	500	93 억	1562224	N	N	0	N	N
26	20250313	160650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21050	-300	5	-1.41	7420123075	349215	72.06	21350	21650	20850	27750	14950	21350	21248.50	8.33	-11248	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3880	10.99	1.72	12	1.89	1916.00	12263.00	30821	20240318	-31.70	12610	20240805	66.93	23350	-9.85	20250224	16460	27.89	20250203	61500	-65.77	20240318	12610	66.93	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
27	20250313	150651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21000	-350	5	-1.64	7104349125	334197	68.96	21350	21650	20850	27750	14950	21350	21257.97	8.33	-10642	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3870	10.96	1.71	12	1.81	1916.00	12263.00	30821	20240318	-31.86	12610	20240805	66.53	23350	-10.06	20250224	16460	27.58	20250203	61500	-65.85	20240318	12610	66.53	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
28	20250313	140650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	-400	5	-1.87	6221425850	292139	60.28	21350	21650	20950	27750	14950	21350	21296.12	8.33	-20546	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3861	10.93	1.71	12	1.59	1916.00	12263.00	30821	20240318	-32.03	12610	20240805	66.14	23350	-10.28	20250224	16460	27.28	20250203	61500	-65.93	20240318	12610	66.14	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
29	20250313	130650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21175	-175	5	-0.82	5353449625	250986	51.79	21350	21650	21150	27750	14950	21350	21329.67	8.33	-20615	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3903	11.05	1.73	12	1.36	1916.00	12263.00	30821	20240318	-31.30	12610	20240805	67.92	23350	-9.31	20250224	16460	28.65	20250203	61500	-65.57	20240318	12610	67.92	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
30	20250313	120650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	0	3	0.00	4718496400	221141	45.63	21350	21650	21150	27750	14950	21350	21337.05	8.33	-20360	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3935	11.14	1.74	12	1.20	1916.00	12263.00	30821	20240318	-30.73	12610	20240805	69.31	23350	-8.57	20250224	16460	29.71	20250203	61500	-65.28	20240318	12610	69.31	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
31	20250313	110649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	-100	5	-0.47	3954849025	185249	38.22	21350	21650	21150	27750	14950	21350	21348.83	8.33	-20057	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3916	11.09	1.73	12	1.01	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
32	20250313	100649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-50	5	-0.23	3361038875	157329	32.46	21350	21650	21150	27750	14950	21350	21363.12	8.33	-22336	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3926	11.12	1.74	12	0.85	1916.00	12263.00	30821	20240318	-30.89	12610	20240805	68.91	23350	-8.78	20250224	16460	29.40	20250203	61500	-65.37	20240318	12610	68.91	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
33	20250313	090651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	0	3	0.00	1516620000	70765	14.60	21350	21650	21300	27750	14950	21350	21431.78	8.33	-15406	22050	21700	21200	20850	20350	21875	21025	93	6400	500	15370	50	1	18430000	3935	11.14	1.74	12	0.38	1916.00	12263.00	30821	20240318	-30.73	12610	20240805	69.31	23350	-8.57	20250224	16460	29.71	20250203	61500	-65.28	20240318	12610	69.31	20240805	6.12	N	083450	500	93 억	1534323	N	N	1	N	N
34	20250312	160646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	600	2	2.89	10131230450	476953	139.66	20950	21550	20700	26950	14550	20750	21241.54	8.27	8994	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3935	11.14	1.74	12	2.59	1916.00	12263.00	30821	20240318	-30.73	12610	20240805	69.31	23350	-8.57	20250224	16460	29.71	20250203	61500	-65.28	20240318	12610	69.31	20240805	6.19	N	083450	500	93 억	1524717	N	N	1	N	N
35	20250312	150648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	450	2	2.17	9694449775	456416	133.65	20950	21550	20700	26950	14550	20750	21240.53	8.27	8326	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3907	11.06	1.73	12	2.48	1916.00	12263.00	30821	20240318	-31.22	12610	20240805	68.12	23350	-9.21	20250224	16460	28.80	20250203	61500	-65.53	20240318	12610	68.12	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
36	20250312	140646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	750	2	3.61	8559539650	403040	118.02	20950	21550	20700	26950	14550	20750	21237.61	8.27	5379	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3962	11.22	1.75	12	2.19	1916.00	12263.00	30821	20240318	-30.24	12610	20240805	70.50	23350	-7.92	20250224	16460	30.62	20250203	61500	-65.04	20240318	12610	70.50	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
37	20250312	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21225	475	2	2.29	6586171825	310618	90.96	20950	21550	20700	26950	14550	20750	21203.64	8.27	-237	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3912	11.08	1.73	12	1.69	1916.00	12263.00	30821	20240318	-31.13	12610	20240805	68.32	23350	-9.10	20250224	16460	28.95	20250203	61500	-65.49	20240318	12610	68.32	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
38	20250312	120648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	500	2	2.41	5941925750	280270	82.07	20950	21550	20700	26950	14550	20750	21200.94	8.27	-6793	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3916	11.09	1.73	12	1.52	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
39	20250312	110643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	550	2	2.65	5478812525	258467	75.68	20950	21550	20700	26950	14550	20750	21197.57	8.27	-11591	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3926	11.12	1.74	12	1.40	1916.00	12263.00	30821	20240318	-30.89	12610	20240805	68.91	23350	-8.78	20250224	16460	29.40	20250203	61500	-65.37	20240318	12610	68.91	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
40	20250312	100644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	500	2	2.41	3473843850	164644	48.21	20950	21350	20700	26950	14550	20750	21099.41	8.27	-17120	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3916	11.09	1.73	12	0.89	1916.00	12263.00	30821	20240318	-31.05	12610	20240805	68.52	23350	-8.99	20250224	16460	29.10	20250203	61500	-65.45	20240318	12610	68.52	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
41	20250312	090649	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20925	175	2	0.84	675830700	32459	9.50	20950	21000	20700	26950	14550	20750	20821.36	8.27	-9929	21276	21012	20486	20222	19696	21145	20355	93	6200	500	14940	50	1	18430000	3856	10.92	1.71	12	0.18	1916.00	12263.00	30821	20240318	-32.11	12610	20240805	65.94	23350	-10.39	20250224	16460	27.13	20250203	61500	-65.98	20240318	12610	65.94	20240805	6.19	N	083450	500	93 억	1524717	N	N	0	N	N
42	20250311	160640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20750	-100	5	-0.48	6808147205	335185	55.19	20000	20750	19960	27100	14600	20850	20310.91	8.22	10988	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3824	10.83	1.69	12	1.82	1916.00	12263.00	30821	20240318	-32.68	12610	20240805	64.55	23350	-11.13	20250224	16460	26.06	20250203	61500	-66.26	20240318	12610	64.55	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
43	20250311	150644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20600	-250	5	-1.20	6426431105	316746	52.15	20000	20750	19960	27100	14600	20850	20288.73	8.22	14025	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3797	10.75	1.68	12	1.72	1916.00	12263.00	30821	20240318	-33.16	12610	20240805	63.36	23350	-11.78	20250224	16460	25.15	20250203	61500	-66.50	20240318	12610	63.36	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
44	20250311	140644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	-200	5	-0.96	5989130955	295505	48.66	20000	20750	19960	27100	14600	20850	20267.24	8.22	16215	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3806	10.78	1.68	12	1.60	1916.00	12263.00	30821	20240318	-33.00	12610	20240805	63.76	23350	-11.56	20250224	16460	25.46	20250203	61500	-66.42	20240318	12610	63.76	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
45	20250311	130643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	-350	5	-1.68	5286953805	261441	43.05	20000	20600	19960	27100	14600	20850	20222.11	8.22	20223	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3778	10.70	1.67	12	1.42	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
46	20250311	120642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	-300	5	-1.44	4883087855	241760	39.81	20000	20550	19960	27100	14600	20850	20197.80	8.22	27121	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3787	10.73	1.68	12	1.31	1916.00	12263.00	30821	20240318	-33.32	12610	20240805	62.97	23350	-11.99	20250224	16460	24.85	20250203	61500	-66.59	20240318	12610	62.97	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
47	20250311	110642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	-550	5	-2.64	4159451830	206276	33.97	20000	20500	19960	27100	14600	20850	20164.16	8.22	26893	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3741	10.59	1.66	12	1.12	1916.00	12263.00	30821	20240318	-34.14	12610	20240805	60.98	23350	-13.06	20250224	16460	23.33	20250203	61500	-66.99	20240318	12610	60.98	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
48	20250311	100644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-650	5	-3.12	2639527680	131085	21.58	20000	20400	19960	27100	14600	20850	20135.44	8.22	14978	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3723	10.54	1.65	12	0.71	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
49	20250311	090644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20200	-650	5	-3.12	1040742005	51879	8.54	20000	20300	19960	27100	14600	20850	20059.40	8.22	12078	22016	21432	20616	20032	19216	21725	20325	93	6250	500	15010	50	1	18430000	3723	10.54	1.65	12	0.28	1916.00	12263.00	30821	20240318	-34.46	12610	20240805	60.19	23350	-13.49	20250224	16460	22.72	20250203	61500	-67.15	20240318	12610	60.19	20240805	6.32	N	083450	500	93 억	1514098	N	N	0	N	N
50	20250310	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	950	2	4.77	12426450230	599826	230.16	19910	21200	19800	25850	13930	19900	20717.27	8.12	18370	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3843	10.88	1.70	12	3.25	1916.00	12263.00	30821	20240318	-32.35	12610	20240805	65.34	23350	-10.71	20250224	16460	26.67	20250203	61500	-66.10	20240318	12610	65.34	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
51	20250310	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	1000	2	5.03	11768907805	568280	218.06	19910	21200	19800	25850	13930	19900	20710.65	8.12	16675	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3852	10.91	1.70	12	3.08	1916.00	12263.00	30821	20240318	-32.19	12610	20240805	65.74	23350	-10.49	20250224	16460	26.97	20250203	61500	-66.02	20240318	12610	65.74	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
52	20250310	140641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	950	2	4.77	9388021705	454873	174.54	19910	21200	19800	25850	13930	19900	20639.86	8.12	15857	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3843	10.88	1.70	12	2.47	1916.00	12263.00	30821	20240318	-32.35	12610	20240805	65.34	23350	-10.71	20250224	16460	26.67	20250203	61500	-66.10	20240318	12610	65.34	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
53	20250310	130639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	900	2	4.52	5563561130	272271	104.47	19910	20800	19800	25850	13930	19900	20435.22	8.12	30898	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3833	10.86	1.70	12	1.48	1916.00	12263.00	30821	20240318	-32.51	12610	20240805	64.95	23350	-10.92	20250224	16460	26.37	20250203	61500	-66.18	20240318	12610	64.95	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
54	20250310	120638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	650	2	3.27	4512144980	221429	84.97	19910	20700	19800	25850	13930	19900	20378.83	8.12	12813	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3787	10.73	1.68	12	1.20	1916.00	12263.00	30821	20240318	-33.32	12610	20240805	62.97	23350	-11.99	20250224	16460	24.85	20250203	61500	-66.59	20240318	12610	62.97	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
55	20250310	110638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	600	2	3.02	3600897705	177047	67.94	19910	20700	19800	25850	13930	19900	20340.31	8.12	6350	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3778	10.70	1.67	12	0.96	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
56	20250310	100639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	500	2	2.51	3029330380	149073	57.20	19910	20700	19800	25850	13930	19900	20323.01	8.12	3922	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	50	1	18430000	3760	10.65	1.66	12	0.81	1916.00	12263.00	30821	20240318	-33.81	12610	20240805	61.78	23350	-12.63	20250224	16460	23.94	20250203	61500	-66.83	20240318	12610	61.78	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
57	20250310	090639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19990	90	2	0.45	505263580	25405	9.75	19910	20050	19800	25850	13930	19900	19888.04	8.12	-4415	20800	20350	19900	19450	19000	20575	19675	93	5950	500	14320	10	1	18430000	3684	10.43	1.63	12	0.14	1916.00	12263.00	30821	20240318	-35.14	12610	20240805	58.52	23350	-14.39	20250224	16460	21.45	20250203	61500	-67.50	20240318	12610	58.52	20240805	6.35	N	083450	500	93 억	1495724	N	N	2	N	N
58	20250307	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19900	100	2	0.51	5017757740	250393	81.54	19500	20350	19450	25700	13860	19800	20039.74	7.93	36215	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	10	1	18430000	3668	10.39	1.62	12	1.36	1916.00	12263.00	30821	20240318	-35.43	12610	20240805	57.81	23350	-14.78	20250224	16460	20.90	20250203	61500	-67.64	20240318	12610	57.81	20240805	6.25	N	083450	500	93 억	1460789	N	N	2	N	N
59	20250307	150640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19930	130	2	0.66	4735565820	236226	76.93	19500	20350	19450	25700	13860	19800	20046.90	7.93	33996	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	10	1	18430000	3673	10.40	1.63	12	1.28	1916.00	12263.00	30821	20240318	-35.34	12610	20240805	58.05	23350	-14.65	20250224	16460	21.08	20250203	61500	-67.59	20240318	12610	58.05	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
60	20250307	140638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19910	110	2	0.56	4124643600	205604	66.95	19500	20350	19450	25700	13860	19800	20061.27	7.93	31342	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	10	1	18430000	3669	10.39	1.62	12	1.12	1916.00	12263.00	30821	20240318	-35.40	12610	20240805	57.89	23350	-14.73	20250224	16460	20.96	20250203	61500	-67.63	20240318	12610	57.89	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
61	20250307	130639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	250	2	1.26	3552646520	177004	57.64	19500	20350	19450	25700	13860	19800	20071.19	7.93	29762	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	50	1	18430000	3695	10.46	1.63	12	0.96	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
62	20250307	120640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	250	2	1.26	3271176190	162919	53.05	19500	20350	19450	25700	13860	19800	20078.77	7.93	23271	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	50	1	18430000	3695	10.46	1.63	12	0.88	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
63	20250307	110638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	350	2	1.77	2839397790	141406	46.05	19500	20350	19450	25700	13860	19800	20080.01	7.93	23861	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	50	1	18430000	3714	10.52	1.64	12	0.77	1916.00	12263.00	30821	20240318	-34.62	12610	20240805	59.79	23350	-13.70	20250224	16460	22.42	20250203	61500	-67.24	20240318	12610	59.79	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
64	20250307	100636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	450	2	2.27	2140975720	106759	34.77	19500	20350	19450	25700	13860	19800	20054.60	7.93	22686	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	50	1	18430000	3732	10.57	1.65	12	0.58	1916.00	12263.00	30821	20240318	-34.30	12610	20240805	60.59	23350	-13.28	20250224	16460	23.03	20250203	61500	-67.07	20240318	12610	60.59	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
65	20250307	090640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19660	-140	5	-0.71	263358340	13482	4.39	19500	19720	19450	25700	13860	19800	19531.48	7.93	3784	20873	20336	20063	19526	19253	20200	19390	93	5900	500	14250	10	1	18430000	3623	10.26	1.60	12	0.07	1916.00	12263.00	30821	20240318	-36.21	12610	20240805	55.91	23350	-15.80	20250224	16460	19.44	20250203	61500	-68.03	20240318	12610	55.91	20240805	6.25	N	083450	500	93 억	1460789	N	N	6	N	N
66	20250306	160635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19800	-650	5	-3.18	5912613075	294835	87.00	20450	20600	19790	26550	14350	20450	20054.74	7.99	-52107	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	10	1	18430000	3649	10.33	1.61	12	1.60	1916.00	12263.00	30821	20240318	-35.76	12610	20240805	57.02	23350	-15.20	20250224	16460	20.29	20250203	61500	-67.80	20240318	12610	57.02	20240805	6.38	N	083450	500	93 억	1472679	N	N	6	N	N
67	20250306	150634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19800	-650	5	-3.18	5503743595	274197	80.91	20450	20600	19790	26550	14350	20450	20072.21	7.99	-51096	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	10	1	18430000	3649	10.33	1.61	12	1.49	1916.00	12263.00	30821	20240318	-35.76	12610	20240805	57.02	23350	-15.20	20250224	16460	20.29	20250203	61500	-67.80	20240318	12610	57.02	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
68	20250306	140633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19840	-610	5	-2.98	4583778750	227887	67.25	20450	20600	19840	26550	14350	20450	20114.25	7.99	-41694	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	10	1	18430000	3657	10.35	1.62	12	1.24	1916.00	12263.00	30821	20240318	-35.63	12610	20240805	57.34	23350	-15.03	20250224	16460	20.53	20250203	61500	-67.74	20240318	12610	57.34	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
69	20250306	130635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-400	5	-1.96	3704425620	183807	54.24	20450	20600	19980	26550	14350	20450	20153.87	7.99	-36369	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	50	1	18430000	3695	10.46	1.63	12	1.00	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
70	20250306	120633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-400	5	-1.96	3117146700	154451	45.58	20450	20600	20000	26550	14350	20450	20182.09	7.99	-29149	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	50	1	18430000	3695	10.46	1.63	12	0.84	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
71	20250306	110632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	-300	5	-1.47	2708569125	134104	39.57	20450	20600	20000	26550	14350	20450	20197.51	7.99	-15813	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	50	1	18430000	3714	10.52	1.64	12	0.73	1916.00	12263.00	30821	20240318	-34.62	12610	20240805	59.79	23350	-13.70	20250224	16460	22.42	20250203	61500	-67.24	20240318	12610	59.79	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
72	20250306	100633	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-350	5	-1.71	2204911175	109018	32.17	20450	20600	20000	26550	14350	20450	20225.18	7.99	-16775	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	50	1	18430000	3704	10.49	1.64	12	0.59	1916.00	12263.00	30821	20240318	-34.78	12610	20240805	59.40	23350	-13.92	20250224	16460	22.11	20250203	61500	-67.32	20240318	12610	59.40	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
73	20250306	090637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20300	-150	5	-0.73	401349600	19643	5.80	20450	20600	20250	26550	14350	20450	20432.18	7.99	-4799	21350	20900	20450	20000	19550	20900	20000	93	6100	500	14720	50	1	18430000	3741	10.59	1.66	12	0.11	1916.00	12263.00	30821	20240318	-34.14	12610	20240805	60.98	23350	-13.06	20250224	16460	23.33	20250203	61500	-66.99	20240318	12610	60.98	20240805	6.38	N	083450	500	93 억	1472679	N	N	2	N	N
74	20250305	160627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	0	3	0.00	6736160925	331409	76.78	20450	20900	20000	26550	14350	20450	20325.68	8.08	-17164	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3769	10.67	1.67	12	1.80	1916.00	12263.00	30821	20240318	-33.65	12610	20240805	62.17	23350	-12.42	20250224	16460	24.24	20250203	61500	-66.75	20240318	12610	62.17	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
75	20250305	150630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	0	3	0.00	6269659525	308606	71.50	20450	20900	20000	26550	14350	20450	20315.98	8.08	-13182	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3769	10.67	1.67	12	1.67	1916.00	12263.00	30821	20240318	-33.65	12610	20240805	62.17	23350	-12.42	20250224	16460	24.24	20250203	61500	-66.75	20240318	12610	62.17	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
76	20250305	140628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	0	3	0.00	4745507075	234558	54.34	20450	20700	20000	26550	14350	20450	20231.51	8.08	-23301	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3769	10.67	1.67	12	1.27	1916.00	12263.00	30821	20240318	-33.65	12610	20240805	62.17	23350	-12.42	20250224	16460	24.24	20250203	61500	-66.75	20240318	12610	62.17	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
77	20250305	130626	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	-300	5	-1.47	4277310050	211515	49.00	20450	20700	20000	26550	14350	20450	20222.04	8.08	-24815	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3714	10.52	1.64	12	1.15	1916.00	12263.00	30821	20240318	-34.62	12610	20240805	59.79	23350	-13.70	20250224	16460	22.42	20250203	61500	-67.24	20240318	12610	59.79	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
78	20250305	120629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-400	5	-1.96	3922300450	193882	44.92	20450	20700	20000	26550	14350	20450	20230.12	8.08	-26058	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3695	10.46	1.63	12	1.05	1916.00	12263.00	30821	20240318	-34.95	12610	20240805	59.00	23350	-14.13	20250224	16460	21.81	20250203	61500	-67.40	20240318	12610	59.00	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
79	20250305	110625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20100	-350	5	-1.71	3308914900	163288	37.83	20450	20700	20000	26550	14350	20450	20264.06	8.08	-22755	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3704	10.49	1.64	12	0.89	1916.00	12263.00	30821	20240318	-34.78	12610	20240805	59.40	23350	-13.92	20250224	16460	22.11	20250203	61500	-67.32	20240318	12610	59.40	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
80	20250305	100628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	-200	5	-0.98	2248619175	110615	25.63	20450	20700	20050	26550	14350	20450	20328.12	8.08	-23702	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3732	10.57	1.65	12	0.60	1916.00	12263.00	30821	20240318	-34.30	12610	20240805	60.59	23350	-13.28	20250224	16460	23.03	20250203	61500	-67.07	20240318	12610	60.59	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
81	20250305	090625	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	-50	5	-0.24	604563000	29657	6.87	20450	20700	20150	26550	14350	20450	20384.73	8.08	-5724	21496	20972	20226	19702	18956	21235	19965	93	6100	500	14720	50	1	18430000	3760	10.65	1.66	12	0.16	1916.00	12263.00	30821	20240318	-33.81	12610	20240805	61.78	23350	-12.63	20250224	16460	23.94	20250203	61500	-66.83	20240318	12610	61.78	20240805	6.33	N	083450	500	93 억	1489596	N	N	2	N	N
82	20250304	160620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20450	250	2	1.24	8616132775	424670	71.40	19700	20750	19480	26250	14150	20200	20288.47	7.82	47430	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3769	10.67	1.67	12	2.30	1916.00	12263.00	30821	20240318	-33.65	12610	20240805	62.17	23350	-12.42	20250224	16460	24.24	20250203	61500	-66.75	20240318	12610	62.17	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
83	20250304	150617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20550	350	2	1.73	8141606275	401566	67.52	19700	20750	19480	26250	14150	20200	20274.67	7.82	51073	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3787	10.73	1.68	12	2.18	1916.00	12263.00	30821	20240318	-33.32	12610	20240805	62.97	23350	-11.99	20250224	16460	24.85	20250203	61500	-66.59	20240318	12610	62.97	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
84	20250304	140621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	200	2	0.99	7374630475	364094	61.22	19700	20750	19480	26250	14150	20200	20254.76	7.82	50238	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3760	10.65	1.66	12	1.98	1916.00	12263.00	30821	20240318	-33.81	12610	20240805	61.78	23350	-12.63	20250224	16460	23.94	20250203	61500	-66.83	20240318	12610	61.78	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
85	20250304	130618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	6678143950	330081	55.50	19700	20750	19480	26250	14150	20200	20231.85	7.82	47669	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3778	10.70	1.67	12	1.79	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
86	20250304	120618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20500	300	2	1.49	6242039600	308782	51.92	19700	20750	19480	26250	14150	20200	20215.04	7.82	46927	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3778	10.70	1.67	12	1.68	1916.00	12263.00	30821	20240318	-33.49	12610	20240805	62.57	23350	-12.21	20250224	16460	24.54	20250203	61500	-66.67	20240318	12610	62.57	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
87	20250304	110620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20650	450	2	2.23	5309195500	263244	44.26	19700	20750	19480	26250	14150	20200	20168.33	7.82	31358	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3806	10.78	1.68	12	1.43	1916.00	12263.00	30821	20240318	-33.00	12610	20240805	63.76	23350	-11.56	20250224	16460	25.46	20250203	61500	-66.42	20240318	12610	63.76	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
88	20250304	100616	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	50	2	0.25	3573255850	178857	30.07	19700	20550	19480	26250	14150	20200	19978.12	7.82	19948	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	50	1	18430000	3732	10.57	1.65	12	0.97	1916.00	12263.00	30821	20240318	-34.30	12610	20240805	60.59	23350	-13.28	20250224	16460	23.03	20250203	61500	-67.07	20240318	12610	60.59	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N
89	20250304	090615	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19580	-620	5	-3.07	1163663820	59260	9.96	19700	19750	19480	26250	14150	20200	19635.30	7.82	4931	20820	20510	20240	19930	19660	20375	19795	93	6050	500	14540	10	1	18430000	3609	10.22	1.60	12	0.32	1916.00	12263.00	30821	20240318	-36.47	12610	20240805	55.27	23350	-16.15	20250224	16460	18.96	20250203	61500	-68.16	20240318	12610	55.27	20240805	6.74	N	083450	500	93 억	1440365	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History