KissMeData/217820/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	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	160957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2210	-190	5	-7.92	657596556	286480	805.24	2430	2430	2210	3120	1680	2400	2295.61	0.66	-11105	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1049	-26.63	0.61	12	0.60	-83.00	3633.00	6140	20240313	-64.01	2030	20241210	8.87	3350	-34.03	20250221	2115	4.49	20250210	6030	-63.35	20240319	2030	8.87	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
3	20250318	151001	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2240	-160	5	-6.67	625626642	272087	764.78	2430	2430	2220	3120	1680	2400	2299.36	0.66	-2625	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1063	-26.99	0.62	12	0.57	-83.00	3633.00	6140	20240313	-63.52	2030	20241210	10.34	3350	-33.13	20250221	2115	5.91	20250210	6030	-62.85	20240319	2030	10.34	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
4	20250318	140959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2245	-155	5	-6.46	455540115	195971	550.84	2430	2430	2235	3120	1680	2400	2324.53	0.66	18185	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1065	-27.05	0.62	12	0.41	-83.00	3633.00	6140	20240313	-63.44	2030	20241210	10.59	3350	-32.99	20250221	2115	6.15	20250210	6030	-62.77	20240319	2030	10.59	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
5	20250318	130958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	-55	5	-2.29	231264568	97801	274.90	2430	2430	2335	3120	1680	2400	2364.64	0.66	22590	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1113	-28.25	0.65	12	0.21	-83.00	3633.00	6140	20240313	-61.81	2030	20241210	15.52	3350	-30.00	20250221	2115	10.87	20250210	6030	-61.11	20240319	2030	15.52	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
6	20250318	120959	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-45	5	-1.88	197542473	83412	234.45	2430	2430	2350	3120	1680	2400	2368.27	0.66	31400	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1118	-28.37	0.65	12	0.18	-83.00	3633.00	6140	20240313	-61.64	2030	20241210	16.01	3350	-29.70	20250221	2115	11.35	20250210	6030	-60.95	20240319	2030	16.01	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
7	20250318	110958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-45	5	-1.88	163901318	69130	194.31	2430	2430	2355	3120	1680	2400	2370.91	0.66	31707	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1118	-28.37	0.65	12	0.15	-83.00	3633.00	6140	20240313	-61.64	2030	20241210	16.01	3350	-29.70	20250221	2115	11.35	20250210	6030	-60.95	20240319	2030	16.01	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
8	20250318	101000	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-15	5	-0.62	123654090	52125	146.51	2430	2430	2355	3120	1680	2400	2372.26	0.66	33078	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1132	-28.73	0.66	12	0.11	-83.00	3633.00	6140	20240313	-61.16	2030	20241210	17.49	3350	-28.81	20250221	2115	12.77	20250210	6030	-60.45	20240319	2030	17.49	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
9	20250318	091003	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	5	2	0.21	1980940	822	2.31	2430	2430	2395	3120	1680	2400	2409.90	0.66	-592	2460	2430	2385	2355	2310	2445	2370	237	720	500	1680	5	1	47454559	1141	-28.98	0.66	12	0.00	-83.00	3633.00	6140	20240313	-60.83	2030	20241210	18.47	3350	-28.21	20250221	2115	13.71	20250210	6030	-60.12	20240319	2030	18.47	20241210	0.08	N	217820	500	237 억	314394	N	N	0	N	N
10	20250317	160955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	25	2	1.05	83407656	35095	38.74	2375	2415	2340	3085	1665	2375	2376.62	0.66	-845	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1139	-28.92	0.66	12	0.07	-83.00	3633.00	6140	20240313	-60.91	2030	20241210	18.23	3350	-28.36	20250221	2115	13.48	20250210	6030	-60.20	20240319	2030	18.23	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
11	20250317	150955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	25	2	1.05	80896711	34044	37.58	2375	2415	2340	3085	1665	2375	2376.24	0.66	-1018	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1139	-28.92	0.66	12	0.07	-83.00	3633.00	6140	20240313	-60.91	2030	20241210	18.23	3350	-28.36	20250221	2115	13.48	20250210	6030	-60.20	20240319	2030	18.23	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
12	20250317	140957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	35	2	1.47	65189041	27490	30.35	2375	2415	2340	3085	1665	2375	2371.37	0.66	-1043	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1144	-29.04	0.66	12	0.06	-83.00	3633.00	6140	20240313	-60.75	2030	20241210	18.72	3350	-28.06	20250221	2115	13.95	20250210	6030	-60.03	20240319	2030	18.72	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
13	20250317	130955	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	44793341	18966	20.94	2375	2400	2340	3085	1665	2375	2361.77	0.66	2637	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1125	-28.55	0.65	12	0.04	-83.00	3633.00	6140	20240313	-61.40	2030	20241210	16.75	3350	-29.25	20250221	2115	12.06	20250210	6030	-60.70	20240319	2030	16.75	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
14	20250317	120956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-10	5	-0.42	41293449	17487	19.30	2375	2400	2340	3085	1665	2375	2361.38	0.66	2754	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1122	-28.49	0.65	12	0.04	-83.00	3633.00	6140	20240313	-61.48	2030	20241210	16.50	3350	-29.40	20250221	2115	11.82	20250210	6030	-60.78	20240319	2030	16.50	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
15	20250317	110956	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	-10	5	-0.42	32240289	13648	15.07	2375	2400	2340	3085	1665	2375	2362.27	0.66	1820	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1122	-28.49	0.65	12	0.03	-83.00	3633.00	6140	20240313	-61.48	2030	20241210	16.50	3350	-29.40	20250221	2115	11.82	20250210	6030	-60.78	20240319	2030	16.50	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
16	20250317	100954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-15	5	-0.63	19975944	8449	9.33	2375	2400	2340	3085	1665	2375	2364.30	0.66	1111	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1120	-28.43	0.65	12	0.02	-83.00	3633.00	6140	20240313	-61.56	2030	20241210	16.26	3350	-29.55	20250221	2115	11.58	20250210	6030	-60.86	20240319	2030	16.26	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
17	20250317	090958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2370	-5	5	-0.21	1640910	691	0.76	2375	2400	2360	3085	1665	2375	2374.69	0.66	-282	2445	2410	2365	2330	2285	2427	2347	237	710	500	1660	5	1	47454559	1125	-28.55	0.65	12	0.00	-83.00	3633.00	6140	20240313	-61.40	2030	20241210	16.75	3350	-29.25	20250221	2115	12.06	20250210	6030	-60.70	20240319	2030	16.75	20241210	0.08	N	217820	500	237 억	315185	N	N	0	N	N
18	20250314	160951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2375	20	2	0.85	214824683	90541	85.19	2335	2400	2320	3060	1650	2355	2372.68	0.64	14385	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1127	-28.61	0.65	12	0.19	-83.00	3633.00	6140	20240313	-61.32	2030	20241210	17.00	3350	-29.10	20250221	2115	12.29	20250210	6130	-61.26	20240314	2030	17.00	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
19	20250314	150958	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	25	2	1.06	209057436	88114	82.90	2335	2400	2320	3060	1650	2355	2372.58	0.64	14857	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1129	-28.67	0.66	12	0.19	-83.00	3633.00	6140	20240313	-61.24	2030	20241210	17.24	3350	-28.96	20250221	2115	12.53	20250210	6130	-61.17	20240314	2030	17.24	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
20	20250314	140952	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2390	35	2	1.49	166503435	70235	66.08	2335	2400	2320	3060	1650	2355	2370.66	0.64	20714	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1134	-28.80	0.66	12	0.15	-83.00	3633.00	6140	20240313	-61.07	2030	20241210	17.73	3350	-28.66	20250221	2115	13.00	20250210	6130	-61.01	20240314	2030	17.73	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
21	20250314	130951	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	45	2	1.91	153689435	64877	61.04	2335	2400	2320	3060	1650	2355	2368.94	0.64	19566	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1139	-28.92	0.66	12	0.14	-83.00	3633.00	6140	20240313	-60.91	2030	20241210	18.23	3350	-28.36	20250221	2115	13.48	20250210	6130	-60.85	20240314	2030	18.23	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
22	20250314	120954	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	30	2	1.27	131362195	55526	52.24	2335	2400	2320	3060	1650	2355	2365.78	0.64	16200	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1132	-28.73	0.66	12	0.12	-83.00	3633.00	6140	20240313	-61.16	2030	20241210	17.49	3350	-28.81	20250221	2115	12.77	20250210	6130	-61.09	20240314	2030	17.49	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
23	20250314	110953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	5	2	0.21	83514220	35416	33.32	2335	2385	2320	3060	1650	2355	2358.09	0.64	-137	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1120	-28.43	0.65	12	0.07	-83.00	3633.00	6140	20240313	-61.56	2030	20241210	16.26	3350	-29.55	20250221	2115	11.58	20250210	6130	-61.50	20240314	2030	16.26	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
24	20250314	100953	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2367	12	2	0.51	43685962	18471	17.38	2335	2385	2335	3060	1650	2355	2365.11	0.64	-4832	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1123	-28.52	0.65	12	0.04	-83.00	3633.00	6140	20240313	-61.45	2030	20241210	16.60	3350	-29.34	20250221	2115	11.91	20250210	6130	-61.39	20240314	2030	16.60	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
25	20250314	090957	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2365	10	2	0.42	5217060	2221	2.09	2335	2375	2335	3060	1650	2355	2348.97	0.64	1456	2478	2416	2373	2311	2268	2395	2290	237	705	500	1640	5	1	47454559	1122	-28.49	0.65	12	0.00	-83.00	3633.00	6140	20240313	-61.48	2030	20241210	16.50	3350	-29.40	20250221	2115	11.82	20250210	6130	-61.42	20240314	2030	16.50	20241210	0.08	N	217820	500	237 억	301936	N	N	0	N	N
26	20250313	160946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-55	5	-2.28	250691203	106074	85.01	2410	2435	2330	3130	1690	2410	2363.37	0.56	-5746	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1118	-28.37	0.65	12	0.22	-83.00	3633.00	6140	20240313	-61.64	2030	20241210	16.01	3350	-29.70	20250221	2115	11.35	20250210	6140	-61.64	20240313	2030	16.01	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
27	20250313	150947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2380	-30	5	-1.24	240764458	101833	81.61	2410	2435	2330	3130	1690	2410	2364.31	0.56	-3984	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1129	-28.67	0.66	12	0.21	-83.00	3633.00	6140	20240313	-61.24	2030	20241210	17.24	3350	-28.96	20250221	2115	12.53	20250210	6140	-61.24	20240313	2030	17.24	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
28	20250313	140946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2360	-50	5	-2.07	182594548	77013	61.72	2410	2435	2340	3130	1690	2410	2370.96	0.56	-11831	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1120	-28.43	0.65	12	0.16	-83.00	3633.00	6140	20240313	-61.56	2030	20241210	16.26	3350	-29.55	20250221	2115	11.58	20250210	6140	-61.56	20240313	2030	16.26	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
29	20250313	130947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2345	-65	5	-2.70	153088978	64465	51.66	2410	2435	2340	3130	1690	2410	2374.76	0.56	-12900	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1113	-28.25	0.65	12	0.14	-83.00	3633.00	6140	20240313	-61.81	2030	20241210	15.52	3350	-30.00	20250221	2115	10.87	20250210	6140	-61.81	20240313	2030	15.52	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
30	20250313	120946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2355	-55	5	-2.28	107067888	44898	35.98	2410	2435	2355	3130	1690	2410	2384.69	0.56	-1941	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1118	-28.37	0.65	12	0.09	-83.00	3633.00	6140	20240313	-61.64	2030	20241210	16.01	3350	-29.70	20250221	2115	11.35	20250210	6140	-61.64	20240313	2030	16.01	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
31	20250313	110947	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-25	5	-1.04	67022978	28004	22.44	2410	2435	2365	3130	1690	2410	2393.34	0.56	8326	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1132	-28.73	0.66	12	0.06	-83.00	3633.00	6140	20240313	-61.16	2030	20241210	17.49	3350	-28.81	20250221	2115	12.77	20250210	6140	-61.16	20240313	2030	17.49	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
32	20250313	100946	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-25	5	-1.04	42215458	17648	14.14	2410	2435	2365	3130	1690	2410	2392.08	0.56	2848	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1132	-28.73	0.66	12	0.04	-83.00	3633.00	6140	20240313	-61.16	2030	20241210	17.49	3350	-28.81	20250221	2115	12.77	20250210	6140	-61.16	20240313	2030	17.49	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
33	20250313	090949	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2405	-5	5	-0.21	8243808	3420	2.74	2410	2435	2395	3130	1690	2410	2410.47	0.56	-459	2536	2472	2426	2362	2316	2450	2340	237	720	500	1680	5	1	47454559	1141	-28.98	0.66	12	0.01	-83.00	3633.00	6140	20240313	-60.83	2030	20241210	18.47	3350	-28.21	20250221	2115	13.71	20250210	6140	-60.83	20240313	2030	18.47	20241210	0.08	N	217820	500	237 억	264646	N	N	0	N	N
34	20250312	160941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2410	-55	5	-2.23	301099141	124709	79.54	2445	2490	2380	3200	1730	2465	2414.43	0.57	-4838	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1144	-29.04	0.66	12	0.26	-83.00	3633.00	6140	20240313	-60.75	2030	20241210	18.72	3350	-28.06	20250221	2115	13.95	20250210	6140	-60.75	20240313	2030	18.72	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
35	20250312	150942	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-70	5	-2.84	293261526	121448	77.46	2445	2490	2380	3200	1730	2465	2414.71	0.57	-3809	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1137	-28.86	0.66	12	0.26	-83.00	3633.00	6140	20240313	-60.99	2030	20241210	17.98	3350	-28.51	20250221	2115	13.24	20250210	6140	-60.99	20240313	2030	17.98	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
36	20250312	140940	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2400	-65	5	-2.64	218671241	90197	57.53	2445	2490	2400	3200	1730	2465	2424.37	0.57	1361	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1139	-28.92	0.66	12	0.19	-83.00	3633.00	6140	20240313	-60.91	2030	20241210	18.23	3350	-28.36	20250221	2115	13.48	20250210	6140	-60.91	20240313	2030	18.23	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
37	20250312	130941	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-50	5	-2.03	182032091	74973	47.82	2445	2490	2400	3200	1730	2465	2427.97	0.57	3833	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1146	-29.10	0.66	12	0.16	-83.00	3633.00	6140	20240313	-60.67	2030	20241210	18.97	3350	-27.91	20250221	2115	14.18	20250210	6140	-60.67	20240313	2030	18.97	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
38	20250312	120943	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-30	5	-1.22	149275319	61454	39.20	2445	2490	2400	3200	1730	2465	2429.06	0.57	6132	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1156	-29.34	0.67	12	0.13	-83.00	3633.00	6140	20240313	-60.34	2030	20241210	19.95	3350	-27.31	20250221	2115	15.13	20250210	6140	-60.34	20240313	2030	19.95	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
39	20250312	110936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-25	5	-1.01	127849959	52658	33.59	2445	2490	2400	3200	1730	2465	2427.93	0.57	3281	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1158	-29.40	0.67	12	0.11	-83.00	3633.00	6140	20240313	-60.26	2030	20241210	20.20	3350	-27.16	20250221	2115	15.37	20250210	6140	-60.26	20240313	2030	20.20	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
40	20250312	100938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2435	-30	5	-1.22	55595534	22832	14.56	2445	2490	2405	3200	1730	2465	2434.98	0.57	-888	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1156	-29.34	0.67	12	0.05	-83.00	3633.00	6140	20240313	-60.34	2030	20241210	19.95	3350	-27.31	20250221	2115	15.13	20250210	6140	-60.34	20240313	2030	19.95	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
41	20250312	090945	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	5	2	0.20	5506665	2243	1.43	2445	2490	2445	3200	1730	2465	2455.04	0.57	-306	2605	2535	2430	2360	2255	2570	2395	237	735	500	1720	5	1	47454559	1172	-29.76	0.68	12	0.00	-83.00	3633.00	6140	20240313	-59.77	2030	20241210	21.67	3350	-26.27	20250221	2115	16.78	20250210	6140	-59.77	20240313	2030	21.67	20241210	0.08	N	217820	500	237 억	269076	N	N	0	N	N
42	20250311	160933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2465	-10	5	-0.40	377573130	156770	273.68	2335	2500	2325	3215	1735	2475	2408.45	0.50	31344	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1170	-29.70	0.68	12	0.33	-83.00	3633.00	6140	20240313	-59.85	2030	20241210	21.43	3350	-26.42	20250221	2115	16.55	20250210	6140	-59.85	20240313	2030	21.43	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
43	20250311	150936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-15	5	-0.61	368596060	153085	267.24	2335	2500	2325	3215	1735	2475	2407.79	0.50	31811	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1167	-29.64	0.68	12	0.32	-83.00	3633.00	6140	20240313	-59.93	2030	20241210	21.18	3350	-26.57	20250221	2115	16.31	20250210	6140	-59.93	20240313	2030	21.18	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
44	20250311	140938	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-35	5	-1.41	279293850	116388	203.18	2335	2500	2325	3215	1735	2475	2399.68	0.50	11706	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1158	-29.40	0.67	12	0.25	-83.00	3633.00	6140	20240313	-60.26	2030	20241210	20.20	3350	-27.16	20250221	2115	15.37	20250210	6140	-60.26	20240313	2030	20.20	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
45	20250311	130936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	0	3	0.00	241585105	101082	176.46	2335	2500	2325	3215	1735	2475	2389.99	0.50	19479	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1175	-29.82	0.68	12	0.21	-83.00	3633.00	6140	20240313	-59.69	2030	20241210	21.92	3350	-26.12	20250221	2115	17.02	20250210	6140	-59.69	20240313	2030	21.92	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
46	20250311	120934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2445	-30	5	-1.21	211381745	88782	154.99	2335	2455	2325	3215	1735	2475	2380.90	0.50	14853	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1160	-29.46	0.67	12	0.19	-83.00	3633.00	6140	20240313	-60.18	2030	20241210	20.44	3350	-27.01	20250221	2115	15.60	20250210	6140	-60.18	20240313	2030	20.44	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
47	20250311	110934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2395	-80	5	-3.23	190491970	80173	139.96	2335	2455	2325	3215	1735	2475	2376.01	0.50	9499	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1137	-28.86	0.66	12	0.17	-83.00	3633.00	6140	20240313	-60.99	2030	20241210	17.98	3350	-28.51	20250221	2115	13.24	20250210	6140	-60.99	20240313	2030	17.98	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
48	20250311	100936	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2415	-60	5	-2.42	147432755	62137	108.47	2335	2455	2325	3215	1735	2475	2372.70	0.50	4579	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1146	-29.10	0.66	12	0.13	-83.00	3633.00	6140	20240313	-60.67	2030	20241210	18.97	3350	-27.91	20250221	2115	14.18	20250210	6140	-60.67	20240313	2030	18.97	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
49	20250311	090937	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2385	-90	5	-3.64	98418910	41832	73.03	2335	2410	2325	3215	1735	2475	2352.71	0.50	6334	2545	2510	2455	2420	2365	2527	2437	237	740	500	1730	5	1	47454559	1132	-28.73	0.66	12	0.09	-83.00	3633.00	6140	20240313	-61.16	2030	20241210	17.49	3350	-28.81	20250221	2115	12.77	20250210	6140	-61.16	20240313	2030	17.49	20241210	0.08	N	217820	500	237 억	238003	N	N	12	N	N
50	20250310	160928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	5	2	0.20	139605376	57166	97.26	2460	2490	2400	3210	1730	2470	2442.11	0.49	6730	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1175	-29.82	0.68	12	0.12	-83.00	3633.00	6140	20240226	-59.69	2030	20241210	21.92	3350	-26.12	20250221	2115	17.02	20250210	6140	-59.69	20240313	2030	21.92	20241210	0.07	N	217820	500	237 억	231273	N	N	12	N	N
51	20250310	150934	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	0	3	0.00	137083936	56145	95.53	2460	2490	2400	3210	1730	2470	2441.61	0.49	7260	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1172	-29.76	0.68	12	0.12	-83.00	3633.00	6140	20240226	-59.77	2030	20241210	21.67	3350	-26.27	20250221	2115	16.78	20250210	6140	-59.77	20240313	2030	21.67	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
52	20250310	140933	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2460	-10	5	-0.40	126245441	51752	88.05	2460	2490	2400	3210	1730	2470	2439.43	0.49	10060	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1167	-29.64	0.68	12	0.11	-83.00	3633.00	6140	20240226	-59.93	2030	20241210	21.18	3350	-26.57	20250221	2115	16.31	20250210	6140	-59.93	20240313	2030	21.18	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
53	20250310	130931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2475	5	2	0.20	117103036	48054	81.76	2460	2475	2400	3210	1730	2470	2436.91	0.49	11033	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1175	-29.82	0.68	12	0.10	-83.00	3633.00	6140	20240226	-59.69	2030	20241210	21.92	3350	-26.12	20250221	2115	17.02	20250210	6140	-59.69	20240313	2030	21.92	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
54	20250310	120929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2450	-20	5	-0.81	110057537	45192	76.89	2460	2465	2400	3210	1730	2470	2435.33	0.49	10816	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1163	-29.52	0.67	12	0.10	-83.00	3633.00	6140	20240226	-60.10	2030	20241210	20.69	3350	-26.87	20250221	2115	15.84	20250210	6140	-60.10	20240313	2030	20.69	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
55	20250310	110929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-40	5	-1.62	86071370	35365	60.17	2460	2465	2400	3210	1730	2470	2433.80	0.49	3608	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1153	-29.28	0.67	12	0.07	-83.00	3633.00	6140	20240226	-60.42	2030	20241210	19.70	3350	-27.46	20250221	2115	14.89	20250210	6140	-60.42	20240313	2030	19.70	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
56	20250310	100929	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2440	-30	5	-1.21	59335945	24378	41.48	2460	2465	2400	3210	1730	2470	2434.00	0.49	3432	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1158	-29.40	0.67	12	0.05	-83.00	3633.00	6140	20240226	-60.26	2030	20241210	20.20	3350	-27.16	20250221	2115	15.37	20250210	6140	-60.26	20240313	2030	20.20	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
57	20250310	090931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2430	-40	5	-1.62	18991190	7839	13.34	2460	2460	2400	3210	1730	2470	2422.65	0.49	205	2690	2580	2515	2405	2340	2547	2372	237	740	500	1720	5	1	47454559	1153	-29.28	0.67	12	0.02	-83.00	3633.00	6140	20240226	-60.42	2030	20241210	19.70	3350	-27.46	20250221	2115	14.89	20250210	6140	-60.42	20240313	2030	19.70	20241210	0.07	N	217820	500	237 억	231273	N	N	0	N	N
58	20250307	160927	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2470	-25	5	-1.00	135622495	54070	43.65	2625	2625	2450	3240	1750	2495	2508.35	0.49	-3178	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1172	-29.76	0.68	12	0.11	-83.00	3633.00	6250	20240223	-60.48	2030	20241210	21.67	3350	-26.27	20250221	2115	16.78	20250210	6140	-59.77	20240313	2030	21.67	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
59	20250307	150931	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-5	5	-0.20	129260900	51499	41.58	2625	2625	2450	3240	1750	2495	2509.97	0.49	-3213	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1182	-30.00	0.69	12	0.11	-83.00	3633.00	6250	20240223	-60.16	2030	20241210	22.66	3350	-25.67	20250221	2115	17.73	20250210	6140	-59.45	20240313	2030	22.66	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
60	20250307	140928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	15	2	0.60	96842055	38379	30.99	2625	2625	2465	3240	1750	2495	2523.31	0.49	-7282	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1191	-30.24	0.69	12	0.08	-83.00	3633.00	6250	20240223	-59.84	2030	20241210	23.65	3350	-25.07	20250221	2115	18.68	20250210	6140	-59.12	20240313	2030	23.65	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
61	20250307	130930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	45	2	1.80	76037450	30067	24.27	2625	2625	2465	3240	1750	2495	2528.93	0.49	-4563	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1205	-30.60	0.70	12	0.06	-83.00	3633.00	6250	20240223	-59.36	2030	20241210	25.12	3350	-24.18	20250221	2115	20.09	20250210	6140	-58.63	20240313	2030	25.12	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
62	20250307	120930	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2550	55	2	2.20	68453135	27065	21.85	2625	2625	2465	3240	1750	2495	2529.21	0.49	-4381	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1210	-30.72	0.70	12	0.06	-83.00	3633.00	6250	20240223	-59.20	2030	20241210	25.62	3350	-23.88	20250221	2115	20.57	20250210	6140	-58.47	20240313	2030	25.62	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
63	20250307	110928	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	60	2	2.40	58439260	23117	18.66	2625	2625	2465	3240	1750	2495	2527.98	0.49	-1962	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1212	-30.78	0.70	12	0.05	-83.00	3633.00	6250	20240223	-59.12	2030	20241210	25.86	3350	-23.73	20250221	2115	20.80	20250210	6140	-58.39	20240313	2030	25.86	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
64	20250307	100926	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2520	25	2	1.00	40354715	15965	12.89	2625	2625	2465	3240	1750	2495	2527.70	0.49	-2118	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1196	-30.36	0.69	12	0.03	-83.00	3633.00	6250	20240223	-59.68	2030	20241210	24.14	3350	-24.78	20250221	2115	19.15	20250210	6140	-58.96	20240313	2030	24.14	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
65	20250307	090932	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	0	3	0.00	16385700	6445	5.20	2625	2625	2480	3240	1750	2495	2542.39	0.49	-2863	2671	2582	2531	2442	2391	2557	2417	237	745	500	1740	5	1	47454559	1184	-30.06	0.69	12	0.01	-83.00	3633.00	6250	20240223	-60.08	2030	20241210	22.91	3350	-25.52	20250221	2115	17.97	20250210	6140	-59.36	20240313	2030	22.91	20241210	0.07	N	217820	500	237 억	234094	N	N	0	N	N
66	20250306	160923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2495	-100	5	-3.85	314180151	123499	140.14	2595	2620	2480	3370	1820	2595	2543.99	0.53	-18061	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1184	-30.06	0.69	12	0.26	-83.00	3633.00	6370	20240222	-60.83	2030	20241210	22.91	3350	-25.52	20250221	2115	17.97	20250210	6140	-59.36	20240313	2030	22.91	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
67	20250306	150923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2490	-105	5	-4.05	306039511	120235	136.44	2595	2620	2480	3370	1820	2595	2545.34	0.53	-16716	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1182	-30.00	0.69	12	0.25	-83.00	3633.00	6370	20240222	-60.91	2030	20241210	22.66	3350	-25.67	20250221	2115	17.73	20250210	6140	-59.45	20240313	2030	22.66	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
68	20250306	140922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-85	5	-3.28	267979931	105031	119.18	2595	2620	2505	3370	1820	2595	2551.44	0.53	-12907	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1191	-30.24	0.69	12	0.22	-83.00	3633.00	6370	20240222	-60.60	2030	20241210	23.65	3350	-25.07	20250221	2115	18.68	20250210	6140	-59.12	20240313	2030	23.65	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
69	20250306	130923	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2560	-35	5	-1.35	198401737	77466	87.90	2595	2620	2530	3370	1820	2595	2561.15	0.53	-9955	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1215	-30.84	0.70	12	0.16	-83.00	3633.00	6370	20240222	-59.81	2030	20241210	26.11	3350	-23.58	20250221	2115	21.04	20250210	6140	-58.31	20240313	2030	26.11	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
70	20250306	120922	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-30	5	-1.16	169096402	66010	74.90	2595	2620	2530	3370	1820	2595	2561.68	0.53	-2798	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1217	-30.90	0.71	12	0.14	-83.00	3633.00	6370	20240222	-59.73	2030	20241210	26.35	3350	-23.43	20250221	2115	21.28	20250210	6140	-58.22	20240313	2030	26.35	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
71	20250306	110919	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2560	-35	5	-1.35	144260177	56325	63.91	2595	2620	2530	3370	1820	2595	2561.21	0.53	3731	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1215	-30.84	0.70	12	0.12	-83.00	3633.00	6370	20240222	-59.81	2030	20241210	26.11	3350	-23.58	20250221	2115	21.04	20250210	6140	-58.31	20240313	2030	26.11	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
72	20250306	100921	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2555	-40	5	-1.54	110386057	43041	48.84	2595	2620	2530	3370	1820	2595	2564.67	0.53	6730	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1212	-30.78	0.70	12	0.09	-83.00	3633.00	6370	20240222	-59.89	2030	20241210	25.86	3350	-23.73	20250221	2115	20.80	20250210	6140	-58.39	20240313	2030	25.86	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
73	20250306	090924	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2580	-15	5	-0.58	9705785	3734	4.24	2595	2620	2565	3370	1820	2595	2599.30	0.53	-2190	2728	2661	2583	2516	2438	2695	2550	237	775	500	1810	5	1	47454559	1224	-31.08	0.71	12	0.01	-83.00	3633.00	6370	20240222	-59.50	2030	20241210	27.09	3350	-22.99	20250221	2115	21.99	20250210	6140	-57.98	20240313	2030	27.09	20241210	0.08	N	217820	500	237 억	252065	N	N	0	N	N
74	20250305	160912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	30	2	1.17	226447201	87785	120.48	2540	2650	2505	3330	1800	2565	2579.57	0.52	4646	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1231	-31.27	0.71	12	0.18	-83.00	3633.00	6580	20240221	-60.56	2030	20241210	27.83	3350	-22.54	20250221	2115	22.70	20250210	6140	-57.74	20240313	2030	27.83	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
75	20250305	150916	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2610	45	2	1.75	211612176	82081	112.65	2540	2650	2505	3330	1800	2565	2578.09	0.52	5083	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1239	-31.45	0.72	12	0.17	-83.00	3633.00	6580	20240221	-60.33	2030	20241210	28.57	3350	-22.09	20250221	2115	23.40	20250210	6140	-57.49	20240313	2030	28.57	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
76	20250305	140914	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2600	35	2	1.36	181028101	70381	96.59	2540	2650	2505	3330	1800	2565	2572.12	0.52	5764	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1234	-31.33	0.72	12	0.15	-83.00	3633.00	6580	20240221	-60.49	2030	20241210	28.08	3350	-22.39	20250221	2115	22.93	20250210	6140	-57.65	20240313	2030	28.08	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
77	20250305	130910	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2585	20	2	0.78	136045481	53084	72.85	2540	2650	2505	3330	1800	2565	2562.83	0.52	6386	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1227	-31.14	0.71	12	0.11	-83.00	3633.00	6580	20240221	-60.71	2030	20241210	27.34	3350	-22.84	20250221	2115	22.22	20250210	6140	-57.90	20240313	2030	27.34	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
78	20250305	120913	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	10	2	0.39	115902985	45252	62.10	2540	2650	2505	3330	1800	2565	2561.28	0.52	5994	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1222	-31.02	0.71	12	0.10	-83.00	3633.00	6580	20240221	-60.87	2030	20241210	26.85	3350	-23.13	20250221	2115	21.75	20250210	6140	-58.06	20240313	2030	26.85	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
79	20250305	110908	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2595	30	2	1.17	79938915	31265	42.91	2540	2650	2505	3330	1800	2565	2556.82	0.52	2807	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1231	-31.27	0.71	12	0.07	-83.00	3633.00	6580	20240221	-60.56	2030	20241210	27.83	3350	-22.54	20250221	2115	22.70	20250210	6140	-57.74	20240313	2030	27.83	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
80	20250305	100912	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-30	5	-1.17	56666320	22186	30.45	2540	2650	2505	3330	1800	2565	2554.15	0.52	1813	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1203	-30.54	0.70	12	0.05	-83.00	3633.00	6580	20240221	-61.47	2030	20241210	24.88	3350	-24.33	20250221	2115	19.86	20250210	6140	-58.71	20240313	2030	24.88	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
81	20250305	090911	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2575	10	2	0.39	19325825	7467	10.25	2540	2650	2540	3330	1800	2565	2588.16	0.52	266	2671	2617	2536	2482	2401	2645	2510	237	765	500	1790	5	1	47454559	1222	-31.02	0.71	12	0.02	-83.00	3633.00	6580	20240221	-60.87	2030	20241210	26.85	3350	-23.13	20250221	2115	21.75	20250210	6140	-58.06	20240313	2030	26.85	20241210	0.09	N	217820	500	237 억	247666	N	N	0	N	N
82	20250304	160903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-15	5	-0.58	181202169	72054	55.55	2550	2590	2455	3350	1810	2580	2514.77	0.52	860	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1217	-30.90	0.71	12	0.15	-83.00	3633.00	6580	20240221	-61.02	2030	20241210	26.35	3350	-23.43	20250221	2115	21.28	20250210	6140	-58.22	20240313	2030	26.35	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
83	20250304	150858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2565	-15	5	-0.58	171310964	68175	52.56	2550	2590	2455	3350	1810	2580	2512.81	0.52	1169	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1217	-30.90	0.71	12	0.14	-83.00	3633.00	6580	20240221	-61.02	2030	20241210	26.35	3350	-23.43	20250221	2115	21.28	20250210	6140	-58.22	20240313	2030	26.35	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
84	20250304	140903	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2525	-55	5	-2.13	150209934	59920	46.20	2550	2580	2455	3350	1810	2580	2506.84	0.52	1204	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1198	-30.42	0.70	12	0.13	-83.00	3633.00	6580	20240221	-61.63	2030	20241210	24.38	3350	-24.63	20250221	2115	19.39	20250210	6140	-58.88	20240313	2030	24.38	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
85	20250304	130900	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2540	-40	5	-1.55	124796584	49887	38.46	2550	2580	2455	3350	1810	2580	2501.59	0.52	5186	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1205	-30.60	0.70	12	0.11	-83.00	3633.00	6580	20240221	-61.40	2030	20241210	25.12	3350	-24.18	20250221	2115	20.09	20250210	6140	-58.63	20240313	2030	25.12	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
86	20250304	120858	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-45	5	-1.74	119235232	47694	36.77	2550	2580	2455	3350	1810	2580	2500.00	0.52	5250	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1203	-30.54	0.70	12	0.10	-83.00	3633.00	6580	20240221	-61.47	2030	20241210	24.88	3350	-24.33	20250221	2115	19.86	20250210	6140	-58.71	20240313	2030	24.88	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
87	20250304	110902	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2510	-70	5	-2.71	108616467	43482	33.52	2550	2580	2455	3350	1810	2580	2497.96	0.52	4617	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1191	-30.24	0.69	12	0.09	-83.00	3633.00	6580	20240221	-61.85	2030	20241210	23.65	3350	-25.07	20250221	2115	18.68	20250210	6140	-59.12	20240313	2030	23.65	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
88	20250304	100856	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2515	-65	5	-2.52	74019092	29708	22.90	2550	2580	2455	3350	1810	2580	2491.55	0.52	951	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1193	-30.30	0.69	12	0.06	-83.00	3633.00	6580	20240221	-61.78	2030	20241210	23.89	3350	-24.93	20250221	2115	18.91	20250210	6140	-59.04	20240313	2030	23.89	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N
89	20250304	090853	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2535	-45	5	-1.74	20762555	8275	6.38	2550	2580	2500	3350	1810	2580	2509.07	0.52	-457	2746	2662	2621	2537	2496	2642	2517	237	770	500	1800	5	1	47454559	1203	-30.54	0.70	12	0.02	-83.00	3633.00	6580	20240221	-61.47	2030	20241210	24.88	3350	-24.33	20250221	2115	19.86	20250210	6140	-58.71	20240313	2030	24.88	20241210	0.09	N	217820	500	237 억	247213	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History