KissMeData/089890/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

38 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250318	160716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8060	120	2	1.51	781184700	97399	166.35	7950	8200	7810	10320	5560	7940	8020.45	-1694	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1337	19.19	2.01	12	0.59	420.00	4006.00	19920	20240627	-59.54	5770	20241209	39.69	9600	-16.04	20250219	6420	25.55	20250203	19920	-59.54	20240627	5770	39.69	20241209	2.44	N	089890	500	84 억	N	N	N	N
3	20250318	150720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7980	40	2	0.50	750255260	93545	159.77	7950	8200	7810	10320	5560	7940	8020.26	-466	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1323	19.00	1.99	12	0.56	420.00	4006.00	19920	20240627	-59.94	5770	20241209	38.30	9600	-16.88	20250219	6420	24.30	20250203	19920	-59.94	20240627	5770	38.30	20241209	2.44	N	089890	500	84 억	N	N	N	N
4	20250318	140718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7940	0	3	0.00	729275640	90914	155.28	7950	8200	7810	10320	5560	7940	8021.60	-229	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1317	18.90	1.98	12	0.55	420.00	4006.00	19920	20240627	-60.14	5770	20241209	37.61	9600	-17.29	20250219	6420	23.68	20250203	19920	-60.14	20240627	5770	37.61	20241209	2.44	N	089890	500	84 억	N	N	N	N
5	20250318	130717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8040	100	2	1.26	693628575	86440	147.64	7950	8200	7810	10320	5560	7940	8024.39	1869	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1333	19.14	2.01	12	0.52	420.00	4006.00	19920	20240627	-59.64	5770	20241209	39.34	9600	-16.25	20250219	6420	25.23	20250203	19920	-59.64	20240627	5770	39.34	20241209	2.44	N	089890	500	84 억	N	N	N	N
6	20250318	120718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8140	200	2	2.52	636983720	79413	135.64	7950	8200	7810	10320	5560	7940	8021.15	4738	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1350	19.38	2.03	12	0.48	420.00	4006.00	19920	20240627	-59.14	5770	20241209	41.07	9600	-15.21	20250219	6420	26.79	20250203	19920	-59.14	20240627	5770	41.07	20241209	2.44	N	089890	500	84 억	N	N	N	N
7	20250318	110716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	-40	5	-0.50	249157800	31409	53.65	7950	8160	7810	10320	5560	7940	7932.69	-8557	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1310	18.81	1.97	12	0.19	420.00	4006.00	19920	20240627	-60.34	5770	20241209	36.92	9600	-17.71	20250219	6420	23.05	20250203	19920	-60.34	20240627	5770	36.92	20241209	2.44	N	089890	500	84 억	N	N	N	N
8	20250318	100719	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7840	-100	5	-1.26	220179830	27732	47.37	7950	8160	7810	10320	5560	7940	7939.56	-8641	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1300	18.67	1.96	12	0.17	420.00	4006.00	19920	20240627	-60.64	5770	20241209	35.88	9600	-18.33	20250219	6420	22.12	20250203	19920	-60.64	20240627	5770	35.88	20241209	2.44	N	089890	500	84 억	N	N	N	N
9	20250318	090721	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7990	50	2	0.63	23079940	2881	4.92	7950	8160	7950	10320	5560	7940	8011.09	-1930	8220	8080	7960	7820	7700	8150	7890	84	2380	500	5080	10	1	16584962	1325	19.02	1.99	12	0.02	420.00	4006.00	19920	20240627	-59.89	5770	20241209	38.47	9600	-16.77	20250219	6420	24.45	20250203	19920	-59.89	20240627	5770	38.47	20241209	2.44	N	089890	500	84 억	N	N	N	N
10	20250317	160715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7940	-10	5	-0.13	463091495	58268	147.68	7880	8100	7840	10330	5570	7950	7947.64	4686	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1317	18.90	1.98	12	0.35	420.00	4006.00	19920	20240627	-60.14	5770	20241209	37.61	9600	-17.29	20250219	6420	23.68	20250203	19920	-60.14	20240627	5770	37.61	20241209	2.40	N	089890	500	84 억	N	N	N	N
11	20250317	150715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	-30	5	-0.38	424072810	53345	135.20	7880	8100	7840	10330	5570	7950	7949.63	6152	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1314	18.86	1.98	12	0.32	420.00	4006.00	19920	20240627	-60.24	5770	20241209	37.26	9600	-17.50	20250219	6420	23.36	20250203	19920	-60.24	20240627	5770	37.26	20241209	2.40	N	089890	500	84 억	N	N	N	N
12	20250317	140716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	-50	5	-0.63	353747390	44427	112.60	7880	8100	7880	10330	5570	7950	7962.44	5355	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1310	18.81	1.97	12	0.27	420.00	4006.00	19920	20240627	-60.34	5770	20241209	36.92	9600	-17.71	20250219	6420	23.05	20250203	19920	-60.34	20240627	5770	36.92	20241209	2.40	N	089890	500	84 억	N	N	N	N
13	20250317	130716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	-30	5	-0.38	303697630	38091	96.54	7880	8100	7880	10330	5570	7950	7972.95	4672	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1314	18.86	1.98	12	0.23	420.00	4006.00	19920	20240627	-60.24	5770	20241209	37.26	9600	-17.50	20250219	6420	23.36	20250203	19920	-60.24	20240627	5770	37.26	20241209	2.40	N	089890	500	84 억	N	N	N	N
14	20250317	120715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	0	3	0.00	271761150	34064	86.34	7880	8100	7880	10330	5570	7950	7977.96	6258	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1319	18.93	1.98	12	0.21	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.40	N	089890	500	84 억	N	N	N	N
15	20250317	110716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8000	50	2	0.63	168232840	21037	53.32	7880	8100	7880	10330	5570	7950	7997.00	2017	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1327	19.05	2.00	12	0.13	420.00	4006.00	19920	20240627	-59.84	5770	20241209	38.65	9600	-16.67	20250219	6420	24.61	20250203	19920	-59.84	20240627	5770	38.65	20241209	2.40	N	089890	500	84 억	N	N	N	N
16	20250317	100715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8030	80	2	1.01	150714340	18843	47.76	7880	8100	7880	10330	5570	7950	7998.43	1831	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1332	19.12	2.00	12	0.11	420.00	4006.00	19920	20240627	-59.69	5770	20241209	39.17	9600	-16.35	20250219	6420	25.08	20250203	19920	-59.69	20240627	5770	39.17	20241209	2.40	N	089890	500	84 억	N	N	N	N
17	20250317	090716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	0	3	0.00	12159140	1538	3.90	7880	7960	7880	10330	5570	7950	7905.81	740	8203	8076	7883	7756	7563	8140	7820	84	2380	500	5080	10	1	16584962	1319	18.93	1.98	12	0.01	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.40	N	089890	500	84 억	N	N	N	N
18	20250314	160713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	240	2	3.11	304757595	38547	82.15	7690	8010	7690	10020	5400	7710	7906.18	11326	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1319	18.93	1.98	12	0.23	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.44	N	089890	500	84 억	N	N	N	N
19	20250314	150718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	240	2	3.11	279865575	35412	75.47	7690	8010	7690	10020	5400	7710	7903.18	11505	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1319	18.93	1.98	12	0.21	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.44	N	089890	500	84 억	N	N	N	N
20	20250314	140713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7960	250	2	3.24	246324805	31194	66.48	7690	8010	7690	10020	5400	7710	7896.60	10663	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1320	18.95	1.99	12	0.19	420.00	4006.00	19920	20240627	-60.04	5770	20241209	37.95	9600	-17.08	20250219	6420	23.99	20250203	19920	-60.04	20240627	5770	37.95	20241209	2.44	N	089890	500	84 억	N	N	N	N
21	20250314	130712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7980	270	2	3.50	200739335	25481	54.30	7690	7980	7690	10020	5400	7710	7878.07	8623	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1323	19.00	1.99	12	0.15	420.00	4006.00	19920	20240627	-59.94	5770	20241209	38.30	9600	-16.88	20250219	6420	24.30	20250203	19920	-59.94	20240627	5770	38.30	20241209	2.44	N	089890	500	84 억	N	N	N	N
22	20250314	120715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7950	240	2	3.11	174635115	22194	47.30	7690	7960	7690	10020	5400	7710	7868.64	9003	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1319	18.93	1.98	12	0.13	420.00	4006.00	19920	20240627	-60.09	5770	20241209	37.78	9600	-17.19	20250219	6420	23.83	20250203	19920	-60.09	20240627	5770	37.78	20241209	2.44	N	089890	500	84 억	N	N	N	N
23	20250314	110713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7840	130	2	1.69	104020915	13261	28.26	7690	7960	7690	10020	5400	7710	7844.22	3914	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1300	18.67	1.96	12	0.08	420.00	4006.00	19920	20240627	-60.64	5770	20241209	35.88	9600	-18.33	20250219	6420	22.12	20250203	19920	-60.64	20240627	5770	35.88	20241209	2.44	N	089890	500	84 억	N	N	N	N
24	20250314	100714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7880	170	2	2.20	70916185	9012	19.21	7690	7960	7690	10020	5400	7710	7869.26	3775	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1307	18.76	1.97	12	0.05	420.00	4006.00	19920	20240627	-60.44	5770	20241209	36.57	9600	-17.92	20250219	6420	22.74	20250203	19920	-60.44	20240627	5770	36.57	20241209	2.44	N	089890	500	84 억	N	N	N	N
25	20250314	090716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7810	100	2	1.30	11703950	1517	3.23	7690	7830	7690	10020	5400	7710	7715.23	735	8363	8036	7873	7546	7383	7955	7465	84	2310	500	4930	10	1	16584962	1295	18.60	1.95	12	0.01	420.00	4006.00	19920	20240627	-60.79	5770	20241209	35.36	9600	-18.65	20250219	6420	21.65	20250203	19920	-60.79	20240627	5770	35.36	20241209	2.44	N	089890	500	84 억	N	N	N	N
26	20250313	160709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7710	-290	5	-3.62	368641215	46628	88.06	8090	8200	7710	10400	5600	8000	7906.62	-13164	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1279	18.36	1.92	12	0.28	420.00	4006.00	19920	20240627	-61.30	5770	20241209	33.62	9600	-19.69	20250219	6420	20.09	20250203	19920	-61.30	20240627	5770	33.62	20241209	2.51	N	089890	500	84 억	N	N	N	N
27	20250313	150710	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7740	-260	5	-3.25	336375030	42449	80.17	8090	8200	7730	10400	5600	8000	7924.22	-13195	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1284	18.43	1.93	12	0.26	420.00	4006.00	19920	20240627	-61.14	5770	20241209	34.14	9600	-19.38	20250219	6420	20.56	20250203	19920	-61.14	20240627	5770	34.14	20241209	2.51	N	089890	500	84 억	N	N	N	N
28	20250313	140709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7760	-240	5	-3.00	313069385	39439	74.48	8090	8200	7750	10400	5600	8000	7938.07	-13004	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1287	18.48	1.94	12	0.24	420.00	4006.00	19920	20240627	-61.04	5770	20241209	34.49	9600	-19.17	20250219	6420	20.87	20250203	19920	-61.04	20240627	5770	34.49	20241209	2.51	N	089890	500	84 억	N	N	N	N
29	20250313	130709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7770	-230	5	-2.88	267127985	33523	63.31	8090	8200	7760	10400	5600	8000	7968.50	-9164	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1289	18.50	1.94	12	0.20	420.00	4006.00	19920	20240627	-60.99	5770	20241209	34.66	9600	-19.06	20250219	6420	21.03	20250203	19920	-60.99	20240627	5770	34.66	20241209	2.51	N	089890	500	84 억	N	N	N	N
30	20250313	120709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	-200	5	-2.50	245015915	30680	57.94	8090	8200	7790	10400	5600	8000	7986.18	-8202	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1294	18.57	1.95	12	0.18	420.00	4006.00	19920	20240627	-60.84	5770	20241209	35.18	9600	-18.75	20250219	6420	21.50	20250203	19920	-60.84	20240627	5770	35.18	20241209	2.51	N	089890	500	84 억	N	N	N	N
31	20250313	110708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7910	-90	5	-1.12	198902575	24816	46.87	8090	8200	7850	10400	5600	8000	8015.09	-5782	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1312	18.83	1.97	12	0.15	420.00	4006.00	19920	20240627	-60.29	5770	20241209	37.09	9600	-17.60	20250219	6420	23.21	20250203	19920	-60.29	20240627	5770	37.09	20241209	2.51	N	089890	500	84 억	N	N	N	N
32	20250313	100709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7940	-60	5	-0.75	157115125	19544	36.91	8090	8200	7930	10400	5600	8000	8039.05	-3634	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1317	18.90	1.98	12	0.12	420.00	4006.00	19920	20240627	-60.14	5770	20241209	37.61	9600	-17.29	20250219	6420	23.68	20250203	19920	-60.14	20240627	5770	37.61	20241209	2.51	N	089890	500	84 억	N	N	N	N
33	20250313	090711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8140	140	2	1.75	34291685	4225	7.98	8090	8180	8040	10400	5600	8000	8116.38	-1123	8286	8142	7886	7742	7486	8215	7815	84	2400	500	5120	10	1	16584962	1350	19.38	2.03	12	0.03	420.00	4006.00	19920	20240627	-59.14	5770	20241209	41.07	9600	-15.21	20250219	6420	26.79	20250203	19920	-59.14	20240627	5770	41.07	20241209	2.51	N	089890	500	84 억	N	N	N	N
34	20250312	160705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8000	330	2	4.30	416445655	52749	61.85	7630	8030	7630	9970	5370	7670	7894.29	1482	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1327	19.05	2.00	12	0.32	420.00	4006.00	19920	20240627	-59.84	5770	20241209	38.65	9600	-16.67	20250219	6420	24.61	20250203	19920	-59.84	20240627	5770	38.65	20241209	2.45	N	089890	500	84 억	N	N	N	N
35	20250312	150707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7910	240	2	3.13	344844075	43798	51.35	7630	8010	7630	9970	5370	7670	7873.56	2383	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1312	18.83	1.97	12	0.26	420.00	4006.00	19920	20240627	-60.29	5770	20241209	37.09	9600	-17.60	20250219	6420	23.21	20250203	19920	-60.29	20240627	5770	37.09	20241209	2.45	N	089890	500	84 억	N	N	N	N
36	20250312	140705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8010	340	2	4.43	305266515	38809	45.50	7630	8010	7630	9970	5370	7670	7865.92	2938	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1328	19.07	2.00	12	0.23	420.00	4006.00	19920	20240627	-59.79	5770	20241209	38.82	9600	-16.56	20250219	6420	24.77	20250203	19920	-59.79	20240627	5770	38.82	20241209	2.45	N	089890	500	84 억	N	N	N	N
37	20250312	130705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	230	2	3.00	203807245	26036	30.53	7630	7950	7630	9970	5370	7670	7827.96	1130	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1310	18.81	1.97	12	0.16	420.00	4006.00	19920	20240627	-60.34	5770	20241209	36.92	9600	-17.71	20250219	6420	23.05	20250203	19920	-60.34	20240627	5770	36.92	20241209	2.45	N	089890	500	84 억	N	N	N	N
38	20250312	120707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7890	220	2	2.87	165356985	21171	24.82	7630	7950	7630	9970	5370	7670	7810.61	1087	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1309	18.79	1.97	12	0.13	420.00	4006.00	19920	20240627	-60.39	5770	20241209	36.74	9600	-17.81	20250219	6420	22.90	20250203	19920	-60.39	20240627	5770	36.74	20241209	2.45	N	089890	500	84 억	N	N	N	N
39	20250312	110702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7870	200	2	2.61	137662080	17654	20.70	7630	7950	7630	9970	5370	7670	7797.86	2687	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1305	18.74	1.96	12	0.11	420.00	4006.00	19920	20240627	-60.49	5770	20241209	36.40	9600	-18.02	20250219	6420	22.59	20250203	19920	-60.49	20240627	5770	36.40	20241209	2.45	N	089890	500	84 억	N	N	N	N
40	20250312	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7900	230	2	3.00	115578440	14853	17.41	7630	7900	7630	9970	5370	7670	7781.56	3555	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1310	18.81	1.97	12	0.09	420.00	4006.00	19920	20240627	-60.34	5770	20241209	36.92	9600	-17.71	20250219	6420	23.05	20250203	19920	-60.34	20240627	5770	36.92	20241209	2.45	N	089890	500	84 억	N	N	N	N
41	20250312	090708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7700	30	2	0.39	24102770	3139	3.68	7630	7790	7630	9970	5370	7670	7678.51	82	7963	7816	7633	7486	7303	7890	7560	84	2300	500	4900	10	1	16584962	1277	18.33	1.92	12	0.02	420.00	4006.00	19920	20240627	-61.35	5770	20241209	33.45	9600	-19.79	20250219	6420	19.94	20250203	19920	-61.35	20240627	5770	33.45	20241209	2.45	N	089890	500	84 억	N	N	N	N
42	20250311	160659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	-330	5	-4.12	645130845	85099	108.57	7620	7780	7450	10400	5600	8000	7580.94	-8873	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1272	18.26	1.91	12	0.51	420.00	4006.00	19920	20240627	-61.50	5770	20241209	32.93	9600	-20.10	20250219	6420	19.47	20250203	19920	-61.50	20240627	5770	32.93	20241209	2.50	N	089890	500	84 억	N	N	N	N
43	20250311	150702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7660	-340	5	-4.25	624570545	82415	105.14	7620	7780	7450	10400	5600	8000	7578.36	-8061	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1270	18.24	1.91	12	0.50	420.00	4006.00	19920	20240627	-61.55	5770	20241209	32.76	9600	-20.21	20250219	6420	19.31	20250203	19920	-61.55	20240627	5770	32.76	20241209	2.50	N	089890	500	84 억	N	N	N	N
44	20250311	140703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7700	-300	5	-3.75	592319265	78199	99.77	7620	7780	7450	10400	5600	8000	7574.51	-8082	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1277	18.33	1.92	12	0.47	420.00	4006.00	19920	20240627	-61.35	5770	20241209	33.45	9600	-19.79	20250219	6420	19.94	20250203	19920	-61.35	20240627	5770	33.45	20241209	2.50	N	089890	500	84 억	N	N	N	N
45	20250311	130702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	-330	5	-4.12	559615455	73944	94.34	7620	7780	7450	10400	5600	8000	7568.10	-9353	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1272	18.26	1.91	12	0.45	420.00	4006.00	19920	20240627	-61.50	5770	20241209	32.93	9600	-20.10	20250219	6420	19.47	20250203	19920	-61.50	20240627	5770	32.93	20241209	2.50	N	089890	500	84 억	N	N	N	N
46	20250311	120701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7650	-350	5	-4.38	526025810	69552	88.73	7620	7780	7450	10400	5600	8000	7563.06	-8651	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1269	18.21	1.91	12	0.42	420.00	4006.00	19920	20240627	-61.60	5770	20241209	32.58	9600	-20.31	20250219	6420	19.16	20250203	19920	-61.60	20240627	5770	32.58	20241209	2.50	N	089890	500	84 억	N	N	N	N
47	20250311	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7540	-460	5	-5.75	490777600	64915	82.82	7620	7780	7450	10400	5600	8000	7560.31	-10038	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1251	17.95	1.88	12	0.39	420.00	4006.00	19920	20240627	-62.15	5770	20241209	30.68	9600	-21.46	20250219	6420	17.45	20250203	19920	-62.15	20240627	5770	30.68	20241209	2.50	N	089890	500	84 억	N	N	N	N
48	20250311	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-500	5	-6.25	357223980	47043	60.02	7620	7780	7490	10400	5600	8000	7593.56	-9239	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1244	17.86	1.87	12	0.28	420.00	4006.00	19920	20240627	-62.35	5770	20241209	29.98	9600	-21.88	20250219	6420	16.82	20250203	19920	-62.35	20240627	5770	29.98	20241209	2.50	N	089890	500	84 억	N	N	N	N
49	20250311	090703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	-370	5	-4.62	112238975	14736	18.80	7620	7780	7560	10400	5600	8000	7616.65	4250	8266	8132	7916	7782	7566	8200	7850	84	2400	500	5120	10	1	16584962	1265	18.17	1.90	12	0.09	420.00	4006.00	19920	20240627	-61.70	5770	20241209	32.24	9600	-20.52	20250219	6420	18.85	20250203	19920	-61.70	20240627	5770	32.24	20241209	2.50	N	089890	500	84 억	N	N	N	N
50	20250310	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8000	90	2	1.14	606521180	77351	32.74	7910	8050	7700	10280	5540	7910	7840.11	-13587	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1327	19.05	2.00	12	0.47	420.00	4006.00	19920	20240627	-59.84	5770	20241209	38.65	9600	-16.67	20250219	6420	24.61	20250203	19920	-59.84	20240627	5770	38.65	20241209	2.48	N	089890	500	84 억	N	N	N	N
51	20250310	150700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7970	60	2	0.76	511902330	65533	27.74	7910	7970	7700	10280	5540	7910	7811.37	-7708	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1322	18.98	1.99	12	0.40	420.00	4006.00	19920	20240627	-59.99	5770	20241209	38.13	9600	-16.98	20250219	6420	24.14	20250203	19920	-59.99	20240627	5770	38.13	20241209	2.48	N	089890	500	84 억	N	N	N	N
52	20250310	140659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7910	0	3	0.00	467560250	59947	25.37	7910	7970	7700	10280	5540	7910	7799.56	-7562	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1312	18.83	1.97	12	0.36	420.00	4006.00	19920	20240627	-60.29	5770	20241209	37.09	9600	-17.60	20250219	6420	23.21	20250203	19920	-60.29	20240627	5770	37.09	20241209	2.48	N	089890	500	84 억	N	N	N	N
53	20250310	130658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7880	-30	5	-0.38	407658320	52371	22.17	7910	7970	7700	10280	5540	7910	7784.04	-6347	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1307	18.76	1.97	12	0.32	420.00	4006.00	19920	20240627	-60.44	5770	20241209	36.57	9600	-17.92	20250219	6420	22.74	20250203	19920	-60.44	20240627	5770	36.57	20241209	2.48	N	089890	500	84 억	N	N	N	N
54	20250310	120657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7740	-170	5	-2.15	335908440	43194	18.28	7910	7970	7700	10280	5540	7910	7776.74	-1405	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1284	18.43	1.93	12	0.26	420.00	4006.00	19920	20240627	-61.14	5770	20241209	34.14	9600	-19.38	20250219	6420	20.56	20250203	19920	-61.14	20240627	5770	34.14	20241209	2.48	N	089890	500	84 억	N	N	N	N
55	20250310	110656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7830	-80	5	-1.01	296715490	38134	16.14	7910	7970	7700	10280	5540	7910	7780.86	-1083	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1299	18.64	1.95	12	0.23	420.00	4006.00	19920	20240627	-60.69	5770	20241209	35.70	9600	-18.44	20250219	6420	21.96	20250203	19920	-60.69	20240627	5770	35.70	20241209	2.48	N	089890	500	84 억	N	N	N	N
56	20250310	100658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7710	-200	5	-2.53	228755210	29345	12.42	7910	7970	7700	10280	5540	7910	7795.37	-1318	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1279	18.36	1.92	12	0.18	420.00	4006.00	19920	20240627	-61.30	5770	20241209	33.62	9600	-19.69	20250219	6420	20.09	20250203	19920	-61.30	20240627	5770	33.62	20241209	2.48	N	089890	500	84 억	N	N	N	N
57	20250310	090658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7850	-60	5	-0.76	39620080	5041	2.13	7910	7970	7770	10280	5540	7910	7859.56	-2166	8943	8426	7983	7466	7023	8685	7725	84	2370	500	5060	10	1	16584962	1302	18.69	1.96	12	0.03	420.00	4006.00	19920	20240627	-60.59	5770	20241209	36.05	9600	-18.23	20250219	6420	22.27	20250203	19920	-60.59	20240627	5770	36.05	20241209	2.48	N	089890	500	84 억	N	N	N	N
58	20250307	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7910	270	2	3.53	1911244475	235351	443.24	7600	8500	7540	9930	5350	7640	8122.31	24682	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1312	18.83	1.97	12	1.42	420.00	4006.00	19920	20240627	-60.29	5770	20241209	37.09	9600	-17.60	20250219	6420	23.21	20250203	19920	-60.29	20240627	5770	37.09	20241209	2.52	N	089890	500	84 억	N	N	N	N
59	20250307	150659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7880	240	2	3.14	1868385595	229907	432.99	7600	8500	7540	9930	5350	7640	8128.19	24316	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1307	18.76	1.97	12	1.39	420.00	4006.00	19920	20240627	-60.44	5770	20241209	36.57	9600	-17.92	20250219	6420	22.74	20250203	19920	-60.44	20240627	5770	36.57	20241209	2.52	N	089890	500	84 억	N	N	N	N
60	20250307	140656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7830	190	2	2.49	1731908575	212541	400.28	7600	8500	7540	9930	5350	7640	8150.27	22988	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1299	18.64	1.95	12	1.28	420.00	4006.00	19920	20240627	-60.69	5770	20241209	35.70	9600	-18.44	20250219	6420	21.96	20250203	19920	-60.69	20240627	5770	35.70	20241209	2.52	N	089890	500	84 억	N	N	N	N
61	20250307	130658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8030	390	2	5.10	1529472745	187205	352.57	7600	8500	7540	9930	5350	7640	8172.03	20077	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1332	19.12	2.00	12	1.13	420.00	4006.00	19920	20240627	-59.69	5770	20241209	39.17	9600	-16.35	20250219	6420	25.08	20250203	19920	-59.69	20240627	5770	39.17	20241209	2.52	N	089890	500	84 억	N	N	N	N
62	20250307	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7930	290	2	3.80	1493933895	182769	344.21	7600	8500	7540	9930	5350	7640	8175.94	20475	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1315	18.88	1.98	12	1.10	420.00	4006.00	19920	20240627	-60.19	5770	20241209	37.44	9600	-17.40	20250219	6420	23.52	20250203	19920	-60.19	20240627	5770	37.44	20241209	2.52	N	089890	500	84 억	N	N	N	N
63	20250307	110657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8120	480	2	6.28	1329960600	162286	305.63	7600	8500	7540	9930	5350	7640	8197.57	22935	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1347	19.33	2.03	12	0.98	420.00	4006.00	19920	20240627	-59.24	5770	20241209	40.73	9600	-15.42	20250219	6420	26.48	20250203	19920	-59.24	20240627	5770	40.73	20241209	2.52	N	089890	500	84 억	N	N	N	N
64	20250307	100655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8070	430	2	5.63	701498710	86417	162.75	7600	8350	7540	9930	5350	7640	8121.50	4008	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1338	19.21	2.01	12	0.52	420.00	4006.00	19920	20240627	-59.49	5770	20241209	39.86	9600	-15.94	20250219	6420	25.70	20250203	19920	-59.49	20240627	5770	39.86	20241209	2.52	N	089890	500	84 억	N	N	N	N
65	20250307	090659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7680	40	2	0.52	35762920	4704	8.86	7600	7790	7540	9930	5350	7640	7596.13	-294	7986	7812	7716	7542	7446	7765	7495	84	2290	500	4880	10	1	16584962	1274	18.29	1.92	12	0.03	420.00	4006.00	19920	20240627	-61.45	5770	20241209	33.10	9600	-20.00	20250219	6420	19.63	20250203	19920	-61.45	20240627	5770	33.10	20241209	2.52	N	089890	500	84 억	N	N	N	N
66	20250306	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7640	-140	5	-1.80	393602645	50991	104.08	7890	7890	7620	10110	5450	7780	7719.06	-13497	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1267	18.19	1.91	12	0.31	420.00	4006.00	19920	20240627	-61.65	5770	20241209	32.41	9600	-20.42	20250219	6420	19.00	20250203	19920	-61.65	20240627	5770	32.41	20241209	2.55	N	089890	500	84 억	N	N	N	N
67	20250306	150652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7680	-100	5	-1.29	365517475	47316	96.58	7890	7890	7620	10110	5450	7780	7725.03	-13578	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1274	18.29	1.92	12	0.29	420.00	4006.00	19920	20240627	-61.45	5770	20241209	33.10	9600	-20.00	20250219	6420	19.63	20250203	19920	-61.45	20240627	5770	33.10	20241209	2.55	N	089890	500	84 억	N	N	N	N
68	20250306	140651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7620	-160	5	-2.06	329983985	42672	87.10	7890	7890	7620	10110	5450	7780	7733.03	-12099	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1264	18.14	1.90	12	0.26	420.00	4006.00	19920	20240627	-61.75	5770	20241209	32.06	9600	-20.62	20250219	6420	18.69	20250203	19920	-61.75	20240627	5770	32.06	20241209	2.55	N	089890	500	84 억	N	N	N	N
69	20250306	130653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7680	-100	5	-1.29	287558195	37123	75.77	7890	7890	7620	10110	5450	7780	7746.09	-10242	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1274	18.29	1.92	12	0.22	420.00	4006.00	19920	20240627	-61.45	5770	20241209	33.10	9600	-20.00	20250219	6420	19.63	20250203	19920	-61.45	20240627	5770	33.10	20241209	2.55	N	089890	500	84 억	N	N	N	N
70	20250306	120652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7710	-70	5	-0.90	240292585	30976	63.23	7890	7890	7620	10110	5450	7780	7757.38	-9472	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1279	18.36	1.92	12	0.19	420.00	4006.00	19920	20240627	-61.30	5770	20241209	33.62	9600	-19.69	20250219	6420	20.09	20250203	19920	-61.30	20240627	5770	33.62	20241209	2.55	N	089890	500	84 억	N	N	N	N
71	20250306	110650	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7730	-50	5	-0.64	217335775	27998	57.15	7890	7890	7620	10110	5450	7780	7762.55	-9825	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1282	18.40	1.93	12	0.17	420.00	4006.00	19920	20240627	-61.19	5770	20241209	33.97	9600	-19.48	20250219	6420	20.40	20250203	19920	-61.19	20240627	5770	33.97	20241209	2.55	N	089890	500	84 억	N	N	N	N
72	20250306	100651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	-110	5	-1.41	173879885	22345	45.61	7890	7890	7670	10110	5450	7780	7781.60	-8804	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1272	18.26	1.91	12	0.13	420.00	4006.00	19920	20240627	-61.50	5770	20241209	32.93	9600	-20.10	20250219	6420	19.47	20250203	19920	-61.50	20240627	5770	32.93	20241209	2.55	N	089890	500	84 억	N	N	N	N
73	20250306	090655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7800	20	2	0.26	24757840	3158	6.45	7890	7890	7800	10110	5450	7780	7839.72	-1756	7966	7872	7706	7612	7446	7920	7660	84	2330	500	4970	10	1	16584962	1294	18.57	1.95	12	0.02	420.00	4006.00	19920	20240627	-60.84	5770	20241209	35.18	9600	-18.75	20250219	6420	21.50	20250203	19920	-60.84	20240627	5770	35.18	20241209	2.55	N	089890	500	84 억	N	N	N	N
74	20250305	160645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7780	240	2	3.18	366700420	47917	48.56	7580	7800	7540	9800	5280	7540	7650.73	-4964	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1290	18.52	1.94	12	0.29	420.00	4006.00	19920	20240627	-60.94	5770	20241209	34.84	9600	-18.96	20250219	6420	21.18	20250203	19920	-60.94	20240627	5770	34.84	20241209	2.64	N	089890	500	84 억	N	N	N	N
75	20250305	150648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7750	210	2	2.79	336152750	43987	44.57	7580	7800	7540	9800	5280	7540	7642.09	-3570	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1285	18.45	1.93	12	0.27	420.00	4006.00	19920	20240627	-61.09	5770	20241209	34.32	9600	-19.27	20250219	6420	20.72	20250203	19920	-61.09	20240627	5770	34.32	20241209	2.64	N	089890	500	84 억	N	N	N	N
76	20250305	140646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7770	230	2	3.05	298342670	39115	39.64	7580	7800	7540	9800	5280	7540	7627.32	-2350	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1289	18.50	1.94	12	0.24	420.00	4006.00	19920	20240627	-60.99	5770	20241209	34.66	9600	-19.06	20250219	6420	21.03	20250203	19920	-60.99	20240627	5770	34.66	20241209	2.64	N	089890	500	84 억	N	N	N	N
77	20250305	130644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	90	2	1.19	228587930	30054	30.45	7580	7700	7540	9800	5280	7540	7605.91	-5169	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1265	18.17	1.90	12	0.18	420.00	4006.00	19920	20240627	-61.70	5770	20241209	32.24	9600	-20.52	20250219	6420	18.85	20250203	19920	-61.70	20240627	5770	32.24	20241209	2.64	N	089890	500	84 억	N	N	N	N
78	20250305	120647	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7640	100	2	1.33	187730320	24688	25.02	7580	7700	7540	9800	5280	7540	7604.11	-6091	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1267	18.19	1.91	12	0.15	420.00	4006.00	19920	20240627	-61.65	5770	20241209	32.41	9600	-20.42	20250219	6420	19.00	20250203	19920	-61.65	20240627	5770	32.41	20241209	2.64	N	089890	500	84 억	N	N	N	N
79	20250305	110642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7590	50	2	0.66	150799710	19850	20.11	7580	7700	7540	9800	5280	7540	7596.96	-5910	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1259	18.07	1.89	12	0.12	420.00	4006.00	19920	20240627	-61.90	5770	20241209	31.54	9600	-20.94	20250219	6420	18.22	20250203	19920	-61.90	20240627	5770	31.54	20241209	2.64	N	089890	500	84 억	N	N	N	N
80	20250305	100646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7550	10	2	0.13	109717360	14449	14.64	7580	7700	7540	9800	5280	7540	7593.42	-7668	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1252	17.98	1.88	12	0.09	420.00	4006.00	19920	20240627	-62.10	5770	20241209	30.85	9600	-21.35	20250219	6420	17.60	20250203	19920	-62.10	20240627	5770	30.85	20241209	2.64	N	089890	500	84 억	N	N	N	N
81	20250305	090643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	130	2	1.72	17663500	2307	2.34	7580	7700	7560	9800	5280	7540	7656.48	670	8033	7786	7643	7396	7253	7715	7325	84	2260	500	4820	10	1	16584962	1272	18.26	1.91	12	0.01	420.00	4006.00	19920	20240627	-61.50	5770	20241209	32.93	9600	-20.10	20250219	6420	19.47	20250203	19920	-61.50	20240627	5770	32.93	20241209	2.64	N	089890	500	84 억	N	N	N	N
82	20250304	160638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7540	-380	5	-4.80	731757200	96873	91.49	7650	7890	7500	10290	5550	7920	7553.80	-6386	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1251	17.95	1.88	12	0.58	420.00	4006.00	19920	20240627	-62.15	5770	20241209	30.68	9600	-21.46	20250219	6420	17.45	20250203	19920	-62.15	20240627	5770	30.68	20241209	2.63	N	089890	500	84 억	N	N	N	N
83	20250304	150634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-410	5	-5.18	694472440	91923	86.81	7650	7890	7500	10290	5550	7920	7554.94	-5496	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1246	17.88	1.87	12	0.55	420.00	4006.00	19920	20240627	-62.30	5770	20241209	30.16	9600	-21.77	20250219	6420	16.98	20250203	19920	-62.30	20240627	5770	30.16	20241209	2.63	N	089890	500	84 억	N	N	N	N
84	20250304	140639	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7510	-410	5	-5.18	560322360	74044	69.93	7650	7890	7500	10290	5550	7920	7567.42	-6060	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1246	17.88	1.87	12	0.45	420.00	4006.00	19920	20240627	-62.30	5770	20241209	30.16	9600	-21.77	20250219	6420	16.98	20250203	19920	-62.30	20240627	5770	30.16	20241209	2.63	N	089890	500	84 억	N	N	N	N
85	20250304	130636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7560	-360	5	-4.55	447182925	58993	55.71	7650	7890	7500	10290	5550	7920	7580.27	-1982	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1254	18.00	1.89	12	0.36	420.00	4006.00	19920	20240627	-62.05	5770	20241209	31.02	9600	-21.25	20250219	6420	17.76	20250203	19920	-62.05	20240627	5770	31.02	20241209	2.63	N	089890	500	84 억	N	N	N	N
86	20250304	120635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	429802805	56690	53.54	7650	7890	7500	10290	5550	7920	7581.63	-1170	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.34	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억	N	N	N	N
87	20250304	110637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	392077165	51701	48.83	7650	7890	7500	10290	5550	7920	7583.55	-2003	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.31	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억	N	N	N	N
88	20250304	100633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7640	-280	5	-3.54	313016365	41222	38.93	7650	7890	7500	10290	5550	7920	7593.43	-4966	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1267	18.19	1.91	12	0.25	420.00	4006.00	19920	20240627	-61.65	5770	20241209	32.41	9600	-20.42	20250219	6420	19.00	20250203	19920	-61.65	20240627	5770	32.41	20241209	2.63	N	089890	500	84 억	N	N	N	N
89	20250304	090632	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7580	-340	5	-4.29	114257140	15009	14.17	7650	7890	7510	10290	5550	7920	7612.58	-1593	8286	8102	7996	7812	7706	8050	7760	84	2370	500	5060	10	1	16584962	1257	18.05	1.89	12	0.09	420.00	4006.00	19920	20240627	-61.95	5770	20241209	31.37	9600	-21.04	20250219	6420	18.07	20250203	19920	-61.95	20240627	5770	31.37	20241209	2.63	N	089890	500	84 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History