KissMeData/039440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21450	-200	5	-0.92	3071003125	144222	117.62	21550	21750	20950	28100	15200	21650	21293.05	3.22	-1728	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3396	12.51	1.23	12	0.91	1714.00	17437.00	42600	20240418	-49.65	13620	20241210	57.49	25550	-16.05	20250219	17030	25.95	20250102	42600	-49.65	20240418	13620	57.49	20241210	3.38	N	039440	500	79 억	509413	N	N	149	N	N
3	20250328	150500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	-450	5	-2.08	2883538025	135449	110.47	21550	21750	20950	28100	15200	21650	21288.74	3.22	-763	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3356	12.37	1.22	12	0.86	1714.00	17437.00	42600	20240418	-50.23	13620	20241210	55.65	25550	-17.03	20250219	17030	24.49	20250102	42600	-50.23	20240418	13620	55.65	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
4	20250328	140502	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	-400	5	-1.85	2492717125	117005	95.43	21550	21750	20950	28100	15200	21650	21304.36	3.22	-3836	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3364	12.40	1.22	12	0.74	1714.00	17437.00	42600	20240418	-50.12	13620	20241210	56.02	25550	-16.83	20250219	17030	24.78	20250102	42600	-50.12	20240418	13620	56.02	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
5	20250328	130501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	-300	5	-1.39	1913294675	89701	73.16	21550	21750	20950	28100	15200	21650	21329.69	3.22	-844	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3380	12.46	1.22	12	0.57	1714.00	17437.00	42600	20240418	-49.88	13620	20241210	56.75	25550	-16.44	20250219	17030	25.37	20250102	42600	-49.88	20240418	13620	56.75	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
6	20250328	120500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-350	5	-1.62	1528814350	71649	58.44	21550	21750	20950	28100	15200	21650	21337.55	3.22	-2770	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3372	12.43	1.22	12	0.45	1714.00	17437.00	42600	20240418	-50.00	13620	20241210	56.39	25550	-16.63	20250219	17030	25.07	20250102	42600	-50.00	20240418	13620	56.39	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
7	20250328	110459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21350	-300	5	-1.39	1255393400	58856	48.00	21550	21750	20950	28100	15200	21650	21329.91	3.22	-1044	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3380	12.46	1.22	12	0.37	1714.00	17437.00	42600	20240418	-49.88	13620	20241210	56.75	25550	-16.44	20250219	17030	25.37	20250102	42600	-49.88	20240418	13620	56.75	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
8	20250328	100501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	-350	5	-1.62	821716450	38638	31.51	21550	21750	20950	28100	15200	21650	21267.05	3.22	-1996	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3372	12.43	1.22	12	0.24	1714.00	17437.00	42600	20240418	-50.00	13620	20241210	56.39	25550	-16.63	20250219	17030	25.07	20250102	42600	-50.00	20240418	13620	56.39	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
9	20250328	090505	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21250	-400	5	-1.85	139299650	6513	5.31	21550	21750	21200	28100	15200	21650	21387.94	3.22	466	22583	22116	21883	21416	21183	22000	21300	79	6450	500	15150	50	1	15830000	3364	12.40	1.22	12	0.04	1714.00	17437.00	42600	20240418	-50.12	13620	20241210	56.02	25550	-16.83	20250219	17030	24.78	20250102	42600	-50.12	20240418	13620	56.02	20241210	3.38	N	039440	500	79 억	509413	N	N	1231	N	N
10	20250327	161402	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-800	5	-3.56	2672402750	122226	68.47	22000	22350	21650	29150	15750	22450	21864.71	3.15	15815	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3427	12.63	1.24	12	0.77	1714.00	17437.00	42600	20240418	-49.18	13620	20241210	58.96	25550	-15.26	20250219	17030	27.13	20250102	42600	-49.18	20240418	13620	58.96	20241210	3.11	N	039440	500	79 억	498286	N	N	1231	N	N
11	20250327	150500	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21650	-800	5	-3.56	2438107700	111455	62.44	22000	22350	21650	29150	15750	22450	21875.27	3.15	13958	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3427	12.63	1.24	12	0.70	1714.00	17437.00	42600	20240418	-49.18	13620	20241210	58.96	25550	-15.26	20250219	17030	27.13	20250102	42600	-49.18	20240418	13620	58.96	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
12	20250327	140458	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	-450	5	-2.00	1923727775	87814	49.19	22000	22350	21650	29150	15750	22450	21906.85	3.15	10852	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3483	12.84	1.26	12	0.55	1714.00	17437.00	42600	20240418	-48.36	13620	20241210	61.53	25550	-13.89	20250219	17030	29.18	20250102	42600	-48.36	20240418	13620	61.53	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
13	20250327	130456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	-650	5	-2.90	1618018250	73857	41.37	22000	22350	21650	29150	15750	22450	21907.45	3.15	9354	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3451	12.72	1.25	12	0.47	1714.00	17437.00	42600	20240418	-48.83	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	42600	-48.83	20240418	13620	60.06	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
14	20250327	120501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	-650	5	-2.90	1359837750	61971	34.72	22000	22350	21650	29150	15750	22450	21943.13	3.15	5558	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3451	12.72	1.25	12	0.39	1714.00	17437.00	42600	20240418	-48.83	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	42600	-48.83	20240418	13620	60.06	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
15	20250327	110501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	-450	5	-2.00	833385200	37823	21.19	22000	22350	21650	29150	15750	22450	22033.82	3.15	456	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3483	12.84	1.26	12	0.24	1714.00	17437.00	42600	20240418	-48.36	13620	20241210	61.53	25550	-13.89	20250219	17030	29.18	20250102	42600	-48.36	20240418	13620	61.53	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
16	20250327	100457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	-400	5	-1.78	507035500	22992	12.88	22000	22350	21650	29150	15750	22450	22052.69	3.15	-895	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3491	12.86	1.26	12	0.15	1714.00	17437.00	42600	20240418	-48.24	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	42600	-48.24	20240418	13620	61.89	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
17	20250327	090459	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21950	-500	5	-2.23	118194250	5401	3.03	22000	22050	21650	29150	15750	22450	21883.77	3.15	161	23716	23082	22266	21632	20816	23400	21950	79	6700	500	15710	50	1	15830000	3475	12.81	1.26	12	0.03	1714.00	17437.00	42600	20240418	-48.47	13620	20241210	61.16	25550	-14.09	20250219	17030	28.89	20250102	42600	-48.47	20240418	13620	61.16	20241210	3.11	N	039440	500	79 억	498286	N	N	170	N	N
18	20250326	160454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	400	2	1.81	3959029325	177886	53.74	22000	22900	21450	28650	15450	22050	22255.77	2.83	30355	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3554	13.10	1.29	12	1.12	1714.00	17437.00	42600	20240418	-47.30	13620	20241210	64.83	25550	-12.13	20250219	17030	31.83	20250102	42600	-47.30	20240418	13620	64.83	20241210	3.17	N	039440	500	79 억	448777	N	N	168	N	N
19	20250326	150453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22350	300	2	1.36	3696138525	166145	50.20	22000	22900	21450	28650	15450	22050	22246.46	2.83	29429	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3538	13.04	1.28	12	1.05	1714.00	17437.00	42600	20240418	-47.54	13620	20241210	64.10	25550	-12.52	20250219	17030	31.24	20250102	42600	-47.54	20240418	13620	64.10	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
20	20250326	140455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22500	450	2	2.04	3315112900	149103	45.05	22000	22900	21450	28650	15450	22050	22233.71	2.83	22598	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3562	13.13	1.29	12	0.94	1714.00	17437.00	42600	20240418	-47.18	13620	20241210	65.20	25550	-11.94	20250219	17030	32.12	20250102	42600	-47.18	20240418	13620	65.20	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
21	20250326	130456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	500	2	2.27	3103673225	139680	42.20	22000	22900	21450	28650	15450	22050	22219.88	2.83	20001	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3570	13.16	1.29	12	0.88	1714.00	17437.00	42600	20240418	-47.07	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	42600	-47.07	20240418	13620	65.57	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
22	20250326	120457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	500	2	2.27	2923273575	131680	39.78	22000	22900	21450	28650	15450	22050	22199.83	2.83	16418	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3570	13.16	1.29	12	0.83	1714.00	17437.00	42600	20240418	-47.07	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	42600	-47.07	20240418	13620	65.57	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
23	20250326	110456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22550	500	2	2.27	2701676425	121853	36.81	22000	22900	21450	28650	15450	22050	22171.60	2.83	14352	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3570	13.16	1.29	12	0.77	1714.00	17437.00	42600	20240418	-47.07	13620	20241210	65.57	25550	-11.74	20250219	17030	32.41	20250102	42600	-47.07	20240418	13620	65.57	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
24	20250326	100457	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22150	100	2	0.45	1540893650	70502	21.30	22000	22300	21450	28650	15450	22050	21856.03	2.83	9966	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3506	12.92	1.27	12	0.45	1714.00	17437.00	42600	20240418	-48.00	13620	20241210	62.63	25550	-13.31	20250219	17030	30.06	20250102	42600	-48.00	20240418	13620	62.63	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
25	20250326	090456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	0	3	0.00	176610800	8017	2.42	22000	22250	21900	28650	15450	22050	22029.54	2.83	-304	24016	23032	22466	21482	20916	22750	21200	79	6600	500	15430	50	1	15830000	3491	12.86	1.26	12	0.05	1714.00	17437.00	42600	20240418	-48.24	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	42600	-48.24	20240418	13620	61.89	20241210	3.17	N	039440	500	79 억	448777	N	N	2615	N	N
26	20250325	160454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	-1050	5	-4.55	7369676300	329256	173.24	23400	23450	21900	30000	16200	23100	22383.28	2.46	55840	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3491	12.86	1.26	12	2.08	1714.00	17437.00	43250	20240313	-49.02	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	42600	-48.24	20240418	13620	61.89	20241210	3.24	N	039440	500	79 억	389530	N	N	2615	N	N
27	20250325	150454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22100	-1000	5	-4.33	7110530150	317506	167.06	23400	23450	21900	30000	16200	23100	22394.95	2.46	52222	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3498	12.89	1.27	12	2.01	1714.00	17437.00	43250	20240313	-48.90	13620	20241210	62.26	25550	-13.50	20250219	17030	29.77	20250102	42600	-48.12	20240418	13620	62.26	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
28	20250325	140452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22000	-1100	5	-4.76	6240411425	278008	146.27	23400	23450	21950	30000	16200	23100	22446.88	2.46	34070	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3483	12.84	1.26	12	1.76	1714.00	17437.00	43250	20240313	-49.13	13620	20241210	61.53	25550	-13.89	20250219	17030	29.18	20250102	42600	-48.36	20240418	13620	61.53	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
29	20250325	130454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22350	-750	5	-3.25	5398033475	239922	126.24	23400	23450	22000	30000	16200	23100	22499.12	2.46	31913	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3538	13.04	1.28	12	1.52	1714.00	17437.00	43250	20240313	-48.32	13620	20241210	64.10	25550	-12.52	20250219	17030	31.24	20250102	42600	-47.54	20240418	13620	64.10	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
30	20250325	120453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22250	-850	5	-3.68	5020500175	223003	117.33	23400	23450	22000	30000	16200	23100	22513.15	2.46	30105	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3522	12.98	1.28	12	1.41	1714.00	17437.00	43250	20240313	-48.55	13620	20241210	63.36	25550	-12.92	20250219	17030	30.65	20250102	42600	-47.77	20240418	13620	63.36	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
31	20250325	110453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22400	-700	5	-3.03	3861334250	170745	89.84	23400	23450	22250	30000	16200	23100	22614.63	2.46	19512	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3546	13.07	1.28	12	1.08	1714.00	17437.00	43250	20240313	-48.21	13620	20241210	64.46	25550	-12.33	20250219	17030	31.53	20250102	42600	-47.42	20240418	13620	64.46	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
32	20250325	100501	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22650	-450	5	-1.95	2844259150	125483	66.02	23400	23450	22350	30000	16200	23100	22666.49	2.46	13778	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3585	13.21	1.30	12	0.79	1714.00	17437.00	43250	20240313	-47.63	13620	20241210	66.30	25550	-11.35	20250219	17030	33.00	20250102	42600	-46.83	20240418	13620	66.30	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
33	20250325	090455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23000	-100	5	-0.43	234782550	10109	5.32	23400	23450	23000	30000	16200	23100	23225.10	2.46	-6606	23766	23432	23116	22782	22466	23275	22625	79	6900	500	16170	50	1	15830000	3641	13.42	1.32	12	0.06	1714.00	17437.00	43250	20240313	-46.82	13620	20241210	68.87	25550	-9.98	20250219	17030	35.06	20250102	42600	-46.01	20240418	13620	68.87	20241210	3.24	N	039440	500	79 억	389530	N	N	155	N	N
34	20250324	160452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	-150	5	-0.65	4381274475	188886	42.11	23250	23450	22800	30200	16300	23250	23195.36	2.70	-39550	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3657	13.48	1.32	12	1.19	1714.00	17437.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	42600	-45.77	20240418	13620	69.60	20241210	3.28	N	039440	500	79 억	426852	N	N	151	N	N
35	20250324	150455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23250	0	3	0.00	4009585775	172839	38.53	23250	23450	22800	30200	16300	23250	23198.28	2.70	-34522	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3680	13.56	1.33	12	1.09	1714.00	17437.00	43250	20240313	-46.24	13620	20241210	70.70	25550	-9.00	20250219	17030	36.52	20250102	42600	-45.42	20240418	13620	70.70	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
36	20250324	140455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23300	50	2	0.22	3469347350	149609	33.35	23250	23450	22800	30200	16300	23250	23189.29	2.70	-20673	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3688	13.59	1.34	12	0.95	1714.00	17437.00	43250	20240313	-46.13	13620	20241210	71.07	25550	-8.81	20250219	17030	36.82	20250102	42600	-45.31	20240418	13620	71.07	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
37	20250324	130455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23300	50	2	0.22	3009520600	129856	28.95	23250	23450	22800	30200	16300	23250	23175.63	2.70	-17233	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3688	13.59	1.34	12	0.82	1714.00	17437.00	43250	20240313	-46.13	13620	20241210	71.07	25550	-8.81	20250219	17030	36.82	20250102	42600	-45.31	20240418	13620	71.07	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
38	20250324	120455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23350	100	2	0.43	2552862375	110218	24.57	23250	23450	22800	30200	16300	23250	23161.66	2.70	-12399	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3696	13.62	1.34	12	0.70	1714.00	17437.00	43250	20240313	-46.01	13620	20241210	71.44	25550	-8.61	20250219	17030	37.11	20250102	42600	-45.19	20240418	13620	71.44	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
39	20250324	110455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23200	-50	5	-0.22	2243978175	96937	21.61	23250	23450	22800	30200	16300	23250	23148.47	2.70	-9312	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3673	13.54	1.33	12	0.61	1714.00	17437.00	43250	20240313	-46.36	13620	20241210	70.34	25550	-9.20	20250219	17030	36.23	20250102	42600	-45.54	20240418	13620	70.34	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
40	20250324	100453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23200	-50	5	-0.22	1558074050	67442	15.04	23250	23450	22800	30200	16300	23250	23101.67	2.70	-1816	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3673	13.54	1.33	12	0.43	1714.00	17437.00	43250	20240313	-46.36	13620	20241210	70.34	25550	-9.20	20250219	17030	36.23	20250102	42600	-45.54	20240418	13620	70.34	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
41	20250324	090455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22900	-350	5	-1.51	266636600	11589	2.58	23250	23250	22800	30200	16300	23250	23000.32	2.70	-1734	24683	23966	23233	22516	21783	24325	22875	79	6950	500	16270	50	1	15830000	3625	13.36	1.31	12	0.07	1714.00	17437.00	43250	20240313	-47.05	13620	20241210	68.14	25550	-10.37	20250219	17030	34.47	20250102	42600	-46.24	20240418	13620	68.14	20241210	3.28	N	039440	500	79 억	426852	N	N	809	N	N
42	20250321	160510	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23250	0	3	0.00	10473932250	447156	164.23	23100	23950	22500	30200	16300	23250	23424.15	2.78	-15373	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3680	13.56	1.33	12	2.82	1714.00	17437.00	43250	20240313	-46.24	13620	20241210	70.70	25550	-9.00	20250219	17030	36.52	20250102	42600	-45.42	20240418	13620	70.70	20241210	4.00	N	039440	500	79 억	439436	N	N	800	N	N
43	20250321	150454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23400	150	2	0.65	10005320575	427043	156.84	23100	23950	22500	30200	16300	23250	23429.32	2.78	-16836	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3704	13.65	1.34	12	2.70	1714.00	17437.00	43250	20240313	-45.90	13620	20241210	71.81	25550	-8.41	20250219	17030	37.40	20250102	42600	-45.07	20240418	13620	71.81	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
44	20250321	140454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	300	2	1.29	8899997575	379854	139.51	23100	23950	22500	30200	16300	23250	23430.06	2.78	-5356	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3728	13.74	1.35	12	2.40	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
45	20250321	130455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	300	2	1.29	8004567275	341836	125.55	23100	23950	22500	30200	16300	23250	23416.41	2.78	1222	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3728	13.74	1.35	12	2.16	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
46	20250321	120455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23900	650	2	2.80	6914741000	295778	108.63	23100	23950	22500	30200	16300	23250	23378.16	2.78	-2235	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3783	13.94	1.37	12	1.87	1714.00	17437.00	43250	20240313	-44.74	13620	20241210	75.48	25550	-6.46	20250219	17030	40.34	20250102	42600	-43.90	20240418	13620	75.48	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
47	20250321	110454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23800	550	2	2.37	6050905200	259501	95.31	23100	23950	22500	30200	16300	23250	23317.47	2.78	-621	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3768	13.89	1.36	12	1.64	1714.00	17437.00	43250	20240313	-44.97	13620	20241210	74.74	25550	-6.85	20250219	17030	39.75	20250102	42600	-44.13	20240418	13620	74.74	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
48	20250321	100455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23250	0	3	0.00	3648349375	158244	58.12	23100	23700	22500	30200	16300	23250	23055.18	2.78	6812	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3680	13.56	1.33	12	1.00	1714.00	17437.00	43250	20240313	-46.24	13620	20241210	70.70	25550	-9.00	20250219	17030	36.52	20250102	42600	-45.42	20240418	13620	70.70	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
49	20250321	090456	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23000	-250	5	-1.08	228361250	9887	3.63	23100	23250	23000	30200	16300	23250	23096.64	2.78	-3479	24250	23750	23300	22800	22350	23525	22575	79	6950	500	16270	50	1	15830000	3641	13.42	1.32	12	0.06	1714.00	17437.00	43250	20240313	-46.82	13620	20241210	68.87	25550	-9.98	20250219	17030	35.06	20250102	42600	-46.01	20240418	13620	68.87	20241210	4.00	N	039440	500	79 억	439436	N	N	286	N	N
50	20250320	160748	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23250	-300	5	-1.27	6283820425	271110	31.58	23700	23800	22850	30600	16500	23550	23178.08	3.03	-27362	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3680	13.56	1.33	12	1.71	1714.00	17437.00	43250	20240313	-46.24	13620	20241210	70.70	25550	-9.00	20250219	17030	36.52	20250102	42600	-45.42	20240418	13620	70.70	20241210	3.98	N	039440	500	79 억	480135	N	N	286	N	N
51	20250320	150454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	-450	5	-1.91	5920082225	255391	29.75	23700	23800	22850	30600	16500	23550	23180.46	3.03	-25899	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3657	13.48	1.32	12	1.61	1714.00	17437.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	42600	-45.77	20240418	13620	69.60	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
52	20250320	140455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23200	-350	5	-1.49	5419900175	233763	27.23	23700	23800	22850	30600	16500	23550	23185.44	3.03	-22015	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3673	13.54	1.33	12	1.48	1714.00	17437.00	43250	20240313	-46.36	13620	20241210	70.34	25550	-9.20	20250219	17030	36.23	20250102	42600	-45.54	20240418	13620	70.34	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
53	20250320	130455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23150	-400	5	-1.70	5105263975	220173	25.64	23700	23800	22850	30600	16500	23550	23187.50	3.03	-23931	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3665	13.51	1.33	12	1.39	1714.00	17437.00	43250	20240313	-46.47	13620	20241210	69.97	25550	-9.39	20250219	17030	35.94	20250102	42600	-45.66	20240418	13620	69.97	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
54	20250320	120453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23200	-350	5	-1.49	4485493125	193424	22.53	23700	23800	22850	30600	16500	23550	23189.94	3.03	-18962	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3673	13.54	1.33	12	1.22	1714.00	17437.00	43250	20240313	-46.36	13620	20241210	70.34	25550	-9.20	20250219	17030	36.23	20250102	42600	-45.54	20240418	13620	70.34	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
55	20250320	110454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23200	-350	5	-1.49	4015409975	173164	20.17	23700	23800	22850	30600	16500	23550	23188.47	3.03	-17030	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3673	13.54	1.33	12	1.09	1714.00	17437.00	43250	20240313	-46.36	13620	20241210	70.34	25550	-9.20	20250219	17030	36.23	20250102	42600	-45.54	20240418	13620	70.34	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
56	20250320	100452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	-450	5	-1.91	2946389375	126777	14.77	23700	23800	22850	30600	16500	23550	23240.71	3.03	-17599	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3657	13.48	1.32	12	0.80	1714.00	17437.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	42600	-45.77	20240418	13620	69.60	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
57	20250320	090455	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23300	-250	5	-1.06	851655975	36176	4.21	23700	23800	23250	30600	16500	23550	23542.02	3.03	-16727	25116	24332	23016	22232	20916	24725	22625	79	7050	500	16480	50	1	15830000	3688	13.59	1.34	12	0.23	1714.00	17437.00	43250	20240313	-46.13	13620	20241210	71.07	25550	-8.81	20250219	17030	36.82	20250102	42600	-45.31	20240418	13620	71.07	20241210	3.98	N	039440	500	79 억	480135	N	N	330	N	N
58	20250319	160451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	1500	2	6.80	19815112300	854472	278.87	22050	23800	21700	28650	15450	22050	23189.65	2.54	73891	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3728	13.74	1.35	12	5.40	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	3.94	N	039440	500	79 억	402682	N	N	330	N	N
59	20250319	150453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	1500	2	6.80	18941906550	817421	266.78	22050	23800	21700	28650	15450	22050	23172.92	2.54	72182	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3728	13.74	1.35	12	5.16	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
60	20250319	140454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23650	1600	2	7.26	16025277700	693990	226.50	22050	23750	21700	28650	15450	22050	23091.67	2.54	88756	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3744	13.80	1.36	12	4.38	1714.00	17437.00	43250	20240313	-45.32	13620	20241210	73.64	25550	-7.44	20250219	17030	38.87	20250102	42600	-44.48	20240418	13620	73.64	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
61	20250319	130452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	1500	2	6.80	12925877125	562161	183.47	22050	23600	21700	28650	15450	22050	22993.38	2.54	65249	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3728	13.74	1.35	12	3.55	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
62	20250319	120452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23550	1500	2	6.80	11198698575	488713	159.50	22050	23550	21700	28650	15450	22050	22914.86	2.54	61315	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3728	13.74	1.35	12	3.09	1714.00	17437.00	43250	20240313	-45.55	13620	20241210	72.91	25550	-7.83	20250219	17030	38.29	20250102	42600	-44.72	20240418	13620	72.91	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
63	20250319	110452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	23100	1050	2	4.76	8204217275	360451	117.64	22050	23300	21700	28650	15450	22050	22761.19	2.54	42767	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3657	13.48	1.32	12	2.28	1714.00	17437.00	43250	20240313	-46.59	13620	20241210	69.60	25550	-9.59	20250219	17030	35.64	20250102	42600	-45.77	20240418	13620	69.60	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
64	20250319	100453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22850	800	2	3.63	3993391925	177758	58.02	22050	22850	21700	28650	15450	22050	22465.58	2.54	18657	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3617	13.33	1.31	12	1.12	1714.00	17437.00	43250	20240313	-47.17	13620	20241210	67.77	25550	-10.57	20250219	17030	34.17	20250102	42600	-46.36	20240418	13620	67.77	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
65	20250319	090454	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22450	400	2	1.81	1054834200	47356	15.46	22050	22550	21700	28650	15450	22050	22275.08	2.54	-2723	22750	22400	21750	21400	20750	22575	21575	79	6600	500	15430	50	1	15830000	3554	13.10	1.29	12	0.30	1714.00	17437.00	43250	20240313	-48.09	13620	20241210	64.83	25550	-12.13	20250219	17030	31.83	20250102	42600	-47.30	20240418	13620	64.83	20241210	3.94	N	039440	500	79 억	402682	N	N	255	N	N
66	20250318	160450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22050	650	2	3.04	6645936900	304939	82.30	21700	22100	21100	27800	15000	21400	21793.15	2.40	25308	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3491	12.86	1.26	12	1.93	1714.00	17437.00	43250	20240313	-49.02	13620	20241210	61.89	25550	-13.70	20250219	17030	29.48	20250102	42600	-48.24	20240418	13620	61.89	20241210	4.24	N	039440	500	79 억	380424	N	N	255	N	N
67	20250318	150453	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	22100	700	2	3.27	5887057975	270531	73.01	21700	22100	21100	27800	15000	21400	21761.41	2.40	34810	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3498	12.89	1.27	12	1.71	1714.00	17437.00	43250	20240313	-48.90	13620	20241210	62.26	25550	-13.50	20250219	17030	29.77	20250102	42600	-48.12	20240418	13620	62.26	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
68	20250318	140452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21700	300	2	1.40	4867748725	223893	60.42	21700	22050	21100	27800	15000	21400	21741.74	2.40	26816	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3435	12.66	1.24	12	1.41	1714.00	17437.00	43250	20240313	-49.83	13620	20241210	59.32	25550	-15.07	20250219	17030	27.42	20250102	42600	-49.06	20240418	13620	59.32	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
69	20250318	130451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	400	2	1.87	4289877150	197271	53.24	21700	22050	21100	27800	15000	21400	21746.49	2.40	24839	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3451	12.72	1.25	12	1.25	1714.00	17437.00	43250	20240313	-49.60	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	42600	-48.83	20240418	13620	60.06	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
70	20250318	120451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21900	500	2	2.34	3970432800	182664	49.30	21700	22050	21100	27800	15000	21400	21736.66	2.40	23474	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3467	12.78	1.26	12	1.15	1714.00	17437.00	43250	20240313	-49.36	13620	20241210	60.79	25550	-14.29	20250219	17030	28.60	20250102	42600	-48.59	20240418	13620	60.79	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
71	20250318	110450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21800	400	2	1.87	2956580075	136377	36.80	21700	22000	21100	27800	15000	21400	21679.91	2.40	-2191	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3451	12.72	1.25	12	0.86	1714.00	17437.00	43250	20240313	-49.60	13620	20241210	60.06	25550	-14.68	20250219	17030	28.01	20250102	42600	-48.83	20240418	13620	60.06	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
72	20250318	100452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	150	2	0.70	1953607525	90157	24.33	21700	22000	21100	27800	15000	21400	21669.60	2.40	-14003	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3411	12.57	1.24	12	0.57	1714.00	17437.00	43250	20240313	-50.17	13620	20241210	58.22	25550	-15.66	20250219	17030	26.54	20250102	42600	-49.41	20240418	13620	58.22	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
73	20250318	090452	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21200	-200	5	-0.93	332259150	15465	4.17	21700	21700	21200	27800	15000	21400	21485.79	2.40	-6266	22300	21850	21550	21100	20800	21700	20950	79	6400	500	14980	50	1	15830000	3356	12.37	1.22	12	0.10	1714.00	17437.00	43250	20240313	-50.98	13620	20241210	55.65	25550	-17.03	20250219	17030	24.49	20250102	42600	-50.23	20240418	13620	55.65	20241210	4.24	N	039440	500	79 억	380424	N	N	3830	N	N
74	20250317	160450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21400	500	2	2.39	7956010325	369118	111.41	21700	22000	21250	27150	14650	20900	21554.25	2.35	29045	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3388	14.07	1.34	12	2.33	1521.00	15978.00	43250	20240313	-50.52	13620	20241210	57.12	25550	-16.24	20250219	17030	25.66	20250102	42600	-49.77	20240418	13620	57.12	20241210	4.20	N	039440	500	79 억	371710	N	N	3577	N	N
75	20250317	150449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21300	400	2	1.91	7613311275	353085	106.57	21700	22000	21250	27150	14650	20900	21562.26	2.35	21107	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3372	14.00	1.33	12	2.23	1521.00	15978.00	43250	20240313	-50.75	13620	20241210	56.39	25550	-16.63	20250219	17030	25.07	20250102	42600	-50.00	20240418	13620	56.39	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
76	20250317	140450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21400	500	2	2.39	6788932875	314407	94.90	21700	22000	21300	27150	14650	20900	21592.82	2.35	7224	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3388	14.07	1.34	12	1.99	1521.00	15978.00	43250	20240313	-50.52	13620	20241210	57.12	25550	-16.24	20250219	17030	25.66	20250102	42600	-49.77	20240418	13620	57.12	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
77	20250317	130449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	650	2	3.11	5969743575	276125	83.34	21700	22000	21400	27150	14650	20900	21619.72	2.35	-1424	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3411	14.17	1.35	12	1.74	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	25550	-15.66	20250219	17030	26.54	20250102	42600	-49.41	20240418	13620	58.22	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
78	20250317	120448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21500	600	2	2.87	5367090725	248092	74.88	21700	22000	21400	27150	14650	20900	21633.47	2.35	-3583	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3403	14.14	1.35	12	1.57	1521.00	15978.00	43250	20240313	-50.29	13620	20241210	57.86	25550	-15.85	20250219	17030	26.25	20250102	42600	-49.53	20240418	13620	57.86	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
79	20250317	110449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	650	2	3.11	4713000125	217803	65.74	21700	22000	21400	27150	14650	20900	21638.82	2.35	-7855	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3411	14.17	1.35	12	1.38	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	25550	-15.66	20250219	17030	26.54	20250102	42600	-49.41	20240418	13620	58.22	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
80	20250317	100450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21550	650	2	3.11	4009199675	185111	55.87	21700	22000	21400	27150	14650	20900	21658.36	2.35	-9177	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3411	14.17	1.35	12	1.17	1521.00	15978.00	43250	20240313	-50.17	13620	20241210	58.22	25550	-15.66	20250219	17030	26.54	20250102	42600	-49.41	20240418	13620	58.22	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
81	20250317	090449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	21600	700	2	3.35	1222004300	56243	16.98	21700	22000	21500	27150	14650	20900	21727.24	2.35	-9200	21966	21432	20716	20182	19466	21700	20450	79	6250	500	14630	50	1	15830000	3419	14.20	1.35	12	0.36	1521.00	15978.00	43250	20240313	-50.06	13620	20241210	58.59	25550	-15.46	20250219	17030	26.83	20250102	42600	-49.30	20240418	13620	58.59	20241210	4.20	N	039440	500	79 억	371710	N	N	3197	N	N
82	20250314	160448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20900	1180	2	5.98	6881969040	330306	154.08	20100	21250	20000	25600	13810	19720	20836.45	1.93	71875	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3308	13.74	1.31	12	2.09	1521.00	15978.00	43250	20240313	-51.68	13620	20241210	53.45	25550	-18.20	20250219	17030	22.72	20250102	42600	-50.94	20240418	13620	53.45	20241210	4.25	N	039440	500	79 억	305218	N	N	3197	N	N
83	20250314	150451	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20950	1230	2	6.24	6586800615	316206	147.50	20100	21250	20000	25600	13810	19720	20832.14	1.93	66792	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3316	13.77	1.31	12	2.00	1521.00	15978.00	43250	20240313	-51.56	13620	20241210	53.82	25550	-18.00	20250219	17030	23.02	20250102	42600	-50.82	20240418	13620	53.82	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
84	20250314	140448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20800	1080	2	5.48	5239568665	252134	117.61	20100	21150	20000	25600	13810	19720	20782.58	1.93	64624	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3293	13.68	1.30	12	1.59	1521.00	15978.00	43250	20240313	-51.91	13620	20241210	52.72	25550	-18.59	20250219	17030	22.14	20250102	42600	-51.17	20240418	13620	52.72	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
85	20250314	130448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20750	1030	2	5.22	4780829915	230108	107.34	20100	21150	20000	25600	13810	19720	20778.31	1.93	57208	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3285	13.64	1.30	12	1.45	1521.00	15978.00	43250	20240313	-52.02	13620	20241210	52.35	25550	-18.79	20250219	17030	21.84	20250102	42600	-51.29	20240418	13620	52.35	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
86	20250314	120450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	1130	2	5.73	4540573365	218553	101.95	20100	21150	20000	25600	13810	19720	20777.56	1.93	58326	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3301	13.71	1.30	12	1.38	1521.00	15978.00	43250	20240313	-51.79	13620	20241210	53.08	25550	-18.40	20250219	17030	22.43	20250102	42600	-51.06	20240418	13620	53.08	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
87	20250314	110448	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20850	1130	2	5.73	4265419915	205341	95.78	20100	21150	20000	25600	13810	19720	20774.44	1.93	55136	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3301	13.71	1.30	12	1.30	1521.00	15978.00	43250	20240313	-51.79	13620	20241210	53.08	25550	-18.40	20250219	17030	22.43	20250102	42600	-51.06	20240418	13620	53.08	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
88	20250314	100449	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20700	980	2	4.97	3693023565	177802	82.94	20100	21150	20000	25600	13810	19720	20772.81	1.93	54969	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3277	13.61	1.30	12	1.12	1521.00	15978.00	43250	20240313	-52.14	13620	20241210	51.98	25550	-18.98	20250219	17030	21.55	20250102	42600	-51.41	20240418	13620	51.98	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
89	20250314	090450	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20400	680	2	3.45	311306140	15363	7.17	20100	20450	20000	25600	13810	19720	20277.97	1.93	-381	20826	20272	19896	19342	18966	20085	19155	79	5880	500	13800	50	1	15830000	3229	13.41	1.28	12	0.10	1521.00	15978.00	43250	20240313	-52.83	13620	20241210	49.78	25550	-20.16	20250219	17030	19.79	20250102	42600	-52.11	20240418	13620	49.78	20241210	4.25	N	039440	500	79 억	305218	N	N	563	N	N
90	20250313	160445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19720	40	2	0.20	4248822570	212842	93.21	19930	20450	19520	25550	13780	19680	19962.34	1.88	959	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3122	12.97	1.23	12	1.34	1521.00	15978.00	43250	20240313	-54.40	13620	20241210	44.79	25550	-22.82	20250219	17030	15.80	20250102	43250	-54.40	20240313	13620	44.79	20241210	4.32	N	039440	500	79 억	297072	N	N	556	N	N
91	20250313	150446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19895	215	2	1.09	4054680100	203033	88.92	19930	20450	19520	25550	13780	19680	19970.55	1.88	4152	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3149	13.08	1.25	12	1.28	1521.00	15978.00	43250	20240313	-54.00	13620	20241210	46.07	25550	-22.13	20250219	17030	16.82	20250102	43250	-54.00	20240313	13620	46.07	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
92	20250313	140445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	370	2	1.88	3705904305	185558	81.26	19930	20450	19520	25550	13780	19680	19971.68	1.88	7353	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	50	1	15830000	3174	13.18	1.25	12	1.17	1521.00	15978.00	43250	20240313	-53.64	13620	20241210	47.21	25550	-21.53	20250219	17030	17.73	20250102	43250	-53.64	20240313	13620	47.21	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
93	20250313	130446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19560	-120	5	-0.61	1650570000	83428	36.54	19930	20100	19560	25550	13780	19680	19784.36	1.88	-11847	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3096	12.86	1.22	12	0.53	1521.00	15978.00	43250	20240313	-54.77	13620	20241210	43.61	25550	-23.44	20250219	17030	14.86	20250102	43250	-54.77	20240313	13620	43.61	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
94	20250313	120446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19700	20	2	0.10	1474825860	74475	32.62	19930	20100	19650	25550	13780	19680	19802.97	1.88	-9892	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3119	12.95	1.23	12	0.47	1521.00	15978.00	43250	20240313	-54.45	13620	20241210	44.64	25550	-22.90	20250219	17030	15.68	20250102	43250	-54.45	20240313	13620	44.64	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
95	20250313	110446	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19690	10	2	0.05	1272020670	64182	28.11	19930	20100	19650	25550	13780	19680	19818.96	1.88	-11342	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3117	12.95	1.23	12	0.41	1521.00	15978.00	43250	20240313	-54.47	13620	20241210	44.57	25550	-22.94	20250219	17030	15.62	20250102	43250	-54.47	20240313	13620	44.57	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
96	20250313	100445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19890	210	2	1.07	911829290	45999	20.15	19930	20100	19650	25550	13780	19680	19822.81	1.88	-4837	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3149	13.08	1.24	12	0.29	1521.00	15978.00	43250	20240313	-54.01	13620	20241210	46.04	25550	-22.15	20250219	17030	16.79	20250102	43250	-54.01	20240313	13620	46.04	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
97	20250313	090447	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19770	90	2	0.46	213203710	10722	4.70	19930	20000	19760	25550	13780	19680	19884.70	1.88	-2832	20433	20056	19393	19016	18353	20245	19205	79	5870	500	13770	10	1	15830000	3130	13.00	1.24	12	0.07	1521.00	15978.00	43250	20240313	-54.29	13620	20241210	45.15	25550	-22.62	20250219	17030	16.09	20250102	43250	-54.29	20240313	13620	45.15	20241210	4.32	N	039440	500	79 억	297072	N	N	195	N	N
98	20250312	160444	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19680	950	2	5.07	4439760875	227210	133.95	18810	19770	18730	24300	13120	18730	19540.31	1.52	55474	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3115	12.94	1.23	12	1.44	1521.00	15978.00	43250	20240313	-54.50	13620	20241210	44.49	25550	-22.97	20250219	17030	15.56	20250102	43250	-54.50	20240313	13620	44.49	20241210	4.33	N	039440	500	79 억	240338	N	N	195	N	N
99	20250312	150444	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19530	800	2	4.27	3957125595	202686	119.49	18810	19730	18730	24300	13120	18730	19523.43	1.52	51489	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3092	12.84	1.22	12	1.28	1521.00	15978.00	43250	20240313	-54.84	13620	20241210	43.39	25550	-23.56	20250219	17030	14.68	20250102	43250	-54.84	20240313	13620	43.39	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
100	20250312	140443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19560	830	2	4.43	3390181300	173574	102.33	18810	19730	18730	24300	13120	18730	19531.62	1.52	42997	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3096	12.86	1.22	12	1.10	1521.00	15978.00	43250	20240313	-54.77	13620	20241210	43.61	25550	-23.44	20250219	17030	14.86	20250102	43250	-54.77	20240313	13620	43.61	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
101	20250312	130443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19670	940	2	5.02	2951149300	151156	89.11	18810	19730	18730	24300	13120	18730	19523.86	1.52	35029	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3114	12.93	1.23	12	0.95	1521.00	15978.00	43250	20240313	-54.52	13620	20241210	44.42	25550	-23.01	20250219	17030	15.50	20250102	43250	-54.52	20240313	13620	44.42	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
102	20250312	120445	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19680	950	2	5.07	2583537545	132483	78.10	18810	19730	18730	24300	13120	18730	19500.90	1.52	33737	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3115	12.94	1.23	12	0.84	1521.00	15978.00	43250	20240313	-54.50	13620	20241210	44.49	25550	-22.97	20250219	17030	15.56	20250102	43250	-54.50	20240313	13620	44.49	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
103	20250312	110441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19650	920	2	4.91	2123622075	109006	64.26	18810	19730	18730	24300	13120	18730	19481.70	1.52	27257	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3111	12.92	1.23	12	0.69	1521.00	15978.00	43250	20240313	-54.57	13620	20241210	44.27	25550	-23.09	20250219	17030	15.38	20250102	43250	-54.57	20240313	13620	44.27	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
104	20250312	100443	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19620	890	2	4.75	1507226260	77533	45.71	18810	19700	18730	24300	13120	18730	19439.80	1.52	22867	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	3106	12.90	1.23	12	0.49	1521.00	15978.00	43250	20240313	-54.64	13620	20241210	44.05	25550	-23.21	20250219	17030	15.21	20250102	43250	-54.64	20240313	13620	44.05	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
105	20250312	090444	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18880	150	2	0.80	83141990	4425	2.61	18810	18880	18730	24300	13120	18730	18789.15	1.52	-1254	19176	18952	18566	18342	17956	19065	18455	79	5570	500	13110	10	1	15830000	2989	12.41	1.18	12	0.03	1521.00	15978.00	43250	20240313	-56.35	13620	20241210	38.62	25550	-26.11	20250219	17030	10.86	20250102	43250	-56.35	20240313	13620	38.62	20241210	4.33	N	039440	500	79 억	240338	N	N	316	N	N
106	20250311	160439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18730	-350	5	-1.83	3112593160	168896	146.08	18210	18790	18180	24800	13360	19080	18429.01	1.28	-1943	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2965	12.31	1.17	12	1.07	1521.00	15978.00	43250	20240313	-56.69	13620	20241210	37.52	25550	-26.69	20250219	17030	9.98	20250102	43250	-56.69	20240313	13620	37.52	20241210	4.61	N	039440	500	79 억	202509	N	N	316	N	N
107	20250311	150442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18710	-370	5	-1.94	2890151260	156999	135.79	18210	18790	18180	24800	13360	19080	18408.72	1.28	2631	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2962	12.30	1.17	12	0.99	1521.00	15978.00	43250	20240313	-56.74	13620	20241210	37.37	25550	-26.77	20250219	17030	9.86	20250102	43250	-56.74	20240313	13620	37.37	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
108	20250311	140442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18650	-430	5	-2.25	2541200915	138236	119.56	18210	18740	18180	24800	13360	19080	18383.06	1.28	4004	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2952	12.26	1.17	12	0.87	1521.00	15978.00	43250	20240313	-56.88	13620	20241210	36.93	25550	-27.01	20250219	17030	9.51	20250102	43250	-56.88	20240313	13620	36.93	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
109	20250311	130441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18470	-610	5	-3.20	2223591665	121174	104.80	18210	18610	18180	24800	13360	19080	18350.40	1.28	-511	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2924	12.14	1.16	12	0.77	1521.00	15978.00	43250	20240313	-57.29	13620	20241210	35.61	25550	-27.71	20250219	17030	8.46	20250102	43250	-57.29	20240313	13620	35.61	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
110	20250311	120441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18530	-550	5	-2.88	1998960730	109040	94.31	18210	18570	18180	24800	13360	19080	18332.36	1.28	-676	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2933	12.18	1.16	12	0.69	1521.00	15978.00	43250	20240313	-57.16	13620	20241210	36.05	25550	-27.48	20250219	17030	8.81	20250102	43250	-57.16	20240313	13620	36.05	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
111	20250311	110441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18240	-840	5	-4.40	1660103800	90684	78.43	18210	18480	18180	24800	13360	19080	18306.47	1.28	-8815	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2887	11.99	1.14	12	0.57	1521.00	15978.00	43250	20240313	-57.83	13620	20241210	33.92	25550	-28.61	20250219	17030	7.11	20250102	43250	-57.83	20240313	13620	33.92	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
112	20250311	100441	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18340	-740	5	-3.88	912005570	49702	42.99	18210	18480	18210	24800	13360	19080	18349.47	1.28	-739	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2903	12.06	1.15	12	0.31	1521.00	15978.00	43250	20240313	-57.60	13620	20241210	34.65	25550	-28.22	20250219	17030	7.69	20250102	43250	-57.60	20240313	13620	34.65	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
113	20250311	090442	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18300	-780	5	-4.09	119392455	6527	5.65	18210	18480	18210	24800	13360	19080	18292.09	1.28	1420	19913	19496	19223	18806	18533	19360	18670	79	5720	500	13350	10	1	15830000	2897	12.03	1.15	12	0.04	1521.00	15978.00	43250	20240313	-57.69	13620	20241210	34.36	25550	-28.38	20250219	17030	7.46	20250102	43250	-57.69	20240313	13620	34.36	20241210	4.61	N	039440	500	79 억	202509	N	N	104	N	N
114	20250310	160437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19080	-220	5	-1.14	2204209980	114388	61.68	19130	19640	18950	25050	13510	19300	19271.07	1.19	14949	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3020	12.54	1.19	12	0.72	1521.00	15978.00	43250	20240313	-55.88	13620	20241210	40.09	25550	-25.32	20250219	17030	12.04	20250102	43250	-55.88	20240313	13620	40.09	20241210	4.40	N	039440	500	79 억	188160	N	N	104	N	N
115	20250310	150440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19090	-210	5	-1.09	2109864770	109447	59.02	19130	19640	18950	25050	13510	19300	19277.50	1.19	14788	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3022	12.55	1.19	12	0.69	1521.00	15978.00	43250	20240313	-55.86	13620	20241210	40.16	25550	-25.28	20250219	17030	12.10	20250102	43250	-55.86	20240313	13620	40.16	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
116	20250310	140439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19160	-140	5	-0.73	1767591985	91540	49.36	19130	19640	18950	25050	13510	19300	19309.51	1.19	8689	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3033	12.60	1.20	12	0.58	1521.00	15978.00	43250	20240313	-55.70	13620	20241210	40.68	25550	-25.01	20250219	17030	12.51	20250102	43250	-55.70	20240313	13620	40.68	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
117	20250310	130439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	-60	5	-0.31	1410447035	72922	39.32	19130	19640	18950	25050	13510	19300	19341.87	1.19	4722	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3046	12.65	1.20	12	0.46	1521.00	15978.00	43250	20240313	-55.51	13620	20241210	41.26	25550	-24.70	20250219	17030	12.98	20250102	43250	-55.51	20240313	13620	41.26	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
118	20250310	120438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19320	20	2	0.10	1169476410	60413	32.58	19130	19640	18950	25050	13510	19300	19358.05	1.19	5307	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3058	12.70	1.21	12	0.38	1521.00	15978.00	43250	20240313	-55.33	13620	20241210	41.85	25550	-24.38	20250219	17030	13.45	20250102	43250	-55.33	20240313	13620	41.85	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
119	20250310	110437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19370	70	2	0.36	1014855510	52425	28.27	19130	19640	18950	25050	13510	19300	19358.27	1.19	4883	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3066	12.74	1.21	12	0.33	1521.00	15978.00	43250	20240313	-55.21	13620	20241210	42.22	25550	-24.19	20250219	17030	13.74	20250102	43250	-55.21	20240313	13620	42.22	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
120	20250310	100439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19350	50	2	0.26	636392680	32826	17.70	19130	19640	18950	25050	13510	19300	19386.92	1.19	-62	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3063	12.72	1.21	12	0.21	1521.00	15978.00	43250	20240313	-55.26	13620	20241210	42.07	25550	-24.27	20250219	17030	13.62	20250102	43250	-55.26	20240313	13620	42.07	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
121	20250310	090439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19100	-200	5	-1.04	80832380	4241	2.29	19130	19200	18950	25050	13510	19300	19058.15	1.19	-1540	19926	19612	19116	18802	18306	19770	18960	79	5750	500	13510	10	1	15830000	3024	12.56	1.20	12	0.03	1521.00	15978.00	43250	20240313	-55.84	13620	20241210	40.23	25550	-25.24	20250219	17030	12.16	20250102	43250	-55.84	20240313	13620	40.23	20241210	4.40	N	039440	500	79 억	188160	N	N	1087	N	N
122	20250307	160438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	460	2	2.44	3532941505	184638	42.40	18840	19430	18620	24450	13190	18840	19133.69	0.78	55665	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3055	12.69	1.21	12	1.17	1521.00	15978.00	43250	20240313	-55.38	13620	20241210	41.70	25550	-24.46	20250219	17030	13.33	20250102	43250	-55.38	20240313	13620	41.70	20241210	4.45	N	039440	500	79 억	122872	N	N	1087	N	N
123	20250307	150440	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	420	2	2.23	3267773145	170878	39.24	18840	19430	18620	24450	13190	18840	19123.43	0.78	54434	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3049	12.66	1.21	12	1.08	1521.00	15978.00	43250	20240313	-55.47	13620	20241210	41.41	25550	-24.62	20250219	17030	13.09	20250102	43250	-55.47	20240313	13620	41.41	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
124	20250307	140437	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19150	310	2	1.65	2877454755	150486	34.56	18840	19430	18620	24450	13190	18840	19121.08	0.78	49829	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3031	12.59	1.20	12	0.95	1521.00	15978.00	43250	20240313	-55.72	13620	20241210	40.60	25550	-25.05	20250219	17030	12.45	20250102	43250	-55.72	20240313	13620	40.60	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
125	20250307	130439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19190	350	2	1.86	2436329885	127594	29.30	18840	19430	18620	24450	13190	18840	19094.40	0.78	38891	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3038	12.62	1.20	12	0.81	1521.00	15978.00	43250	20240313	-55.63	13620	20241210	40.90	25550	-24.89	20250219	17030	12.68	20250102	43250	-55.63	20240313	13620	40.90	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
126	20250307	120439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19030	190	2	1.01	2112346325	110579	25.40	18840	19430	18620	24450	13190	18840	19102.60	0.78	29015	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3012	12.51	1.19	12	0.70	1521.00	15978.00	43250	20240313	-56.00	13620	20241210	39.72	25550	-25.52	20250219	17030	11.74	20250102	43250	-56.00	20240313	13620	39.72	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
127	20250307	110438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19140	300	2	1.59	1685446095	88201	20.26	18840	19430	18620	24450	13190	18840	19109.16	0.78	17176	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3030	12.58	1.20	12	0.56	1521.00	15978.00	43250	20240313	-55.75	13620	20241210	40.53	25550	-25.09	20250219	17030	12.39	20250102	43250	-55.75	20240313	13620	40.53	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
128	20250307	100436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19210	370	2	1.96	1255518625	65851	15.12	18840	19430	18620	24450	13190	18840	19066.06	0.78	9225	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	3041	12.63	1.20	12	0.42	1521.00	15978.00	43250	20240313	-55.58	13620	20241210	41.04	25550	-24.81	20250219	17030	12.80	20250102	43250	-55.58	20240313	13620	41.04	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
129	20250307	090439	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18880	40	2	0.21	307830950	16385	3.76	18840	18880	18620	24450	13190	18840	18787.36	0.78	-7406	20826	19832	19306	18312	17786	19570	18050	79	5610	500	13180	10	1	15830000	2989	12.41	1.18	12	0.10	1521.00	15978.00	43250	20240313	-56.35	13620	20241210	38.62	25550	-26.11	20250219	17030	10.86	20250102	43250	-56.35	20240313	13620	38.62	20241210	4.45	N	039440	500	79 억	122872	N	N	935	N	N
130	20250306	160436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18840	-1410	5	-6.96	8268262040	433764	301.29	20300	20300	18780	26300	14200	20250	19061.94	1.29	-91079	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2982	12.39	1.18	12	2.74	1521.00	15978.00	43250	20240313	-56.44	13620	20241210	38.33	25550	-26.26	20250219	17030	10.63	20250102	43250	-56.44	20240313	13620	38.33	20241210	4.35	N	039440	500	79 억	204041	N	N	922	N	N
131	20250306	150436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18860	-1390	5	-6.86	7754065370	406485	282.34	20300	20300	18780	26300	14200	20250	19075.90	1.29	-85071	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2986	12.40	1.18	12	2.57	1521.00	15978.00	43250	20240313	-56.39	13620	20241210	38.47	25550	-26.18	20250219	17030	10.75	20250102	43250	-56.39	20240313	13620	38.47	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
132	20250306	140435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18840	-1410	5	-6.96	6954358990	364090	252.89	20300	20300	18780	26300	14200	20250	19100.66	1.29	-92132	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2982	12.39	1.18	12	2.30	1521.00	15978.00	43250	20240313	-56.44	13620	20241210	38.33	25550	-26.26	20250219	17030	10.63	20250102	43250	-56.44	20240313	13620	38.33	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
133	20250306	130435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18800	-1450	5	-7.16	6169488665	322470	223.99	20300	20300	18780	26300	14200	20250	19131.98	1.29	-106985	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2976	12.36	1.18	12	2.04	1521.00	15978.00	43250	20240313	-56.53	13620	20241210	38.03	25550	-26.42	20250219	17030	10.39	20250102	43250	-56.53	20240313	13620	38.03	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
134	20250306	120436	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18830	-1420	5	-7.01	5324654145	277543	192.78	20300	20300	18810	26300	14200	20250	19184.97	1.29	-99238	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2981	12.38	1.18	12	1.75	1521.00	15978.00	43250	20240313	-56.46	13620	20241210	38.25	25550	-26.30	20250219	17030	10.57	20250102	43250	-56.46	20240313	13620	38.25	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
135	20250306	110434	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	18890	-1360	5	-6.72	4201430260	217974	151.40	20300	20300	18820	26300	14200	20250	19274.91	1.29	-89421	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	2990	12.42	1.18	12	1.38	1521.00	15978.00	43250	20240313	-56.32	13620	20241210	38.69	25550	-26.07	20250219	17030	10.92	20250102	43250	-56.32	20240313	13620	38.69	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
136	20250306	100435	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19150	-1100	5	-5.43	2164240475	110798	76.96	20300	20300	19150	26300	14200	20250	19533.21	1.29	-55130	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	10	1	15830000	3031	12.59	1.20	12	0.70	1521.00	15978.00	43250	20240313	-55.72	13620	20241210	40.60	25550	-25.05	20250219	17030	12.45	20250102	43250	-55.72	20240313	13620	40.60	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
137	20250306	090438	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20050	-200	5	-0.99	91574800	4547	3.16	20300	20300	20000	26300	14200	20250	20139.61	1.29	-1736	20836	20542	20056	19762	19276	20690	19910	79	6050	500	14170	50	1	15830000	3174	13.18	1.25	12	0.03	1521.00	15978.00	43250	20240313	-53.64	13620	20241210	47.21	25550	-21.53	20250219	17030	17.73	20250102	43250	-53.64	20240313	13620	47.21	20241210	4.35	N	039440	500	79 억	204041	N	N	1224	N	N
138	20250305	160431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20250	950	2	4.92	2852640740	143307	58.24	19640	20350	19570	25050	13510	19300	19906.38	1.32	-5172	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	50	1	15830000	3206	13.31	1.27	12	0.91	1521.00	15978.00	43250	20240313	-53.18	13620	20241210	48.68	25550	-20.74	20250219	17030	18.91	20250102	43250	-53.18	20240313	13620	48.68	20241210	4.44	N	039440	500	79 억	208731	N	N	1223	N	N
139	20250305	150433	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	20150	850	2	4.40	2693222040	135418	55.03	19640	20350	19570	25050	13510	19300	19888.87	1.32	-1152	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	50	1	15830000	3190	13.25	1.26	12	0.86	1521.00	15978.00	43250	20240313	-53.41	13620	20241210	47.94	25550	-21.14	20250219	17030	18.32	20250102	43250	-53.41	20240313	13620	47.94	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
140	20250305	140431	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19980	680	2	3.52	2286626530	115288	46.85	19640	20300	19570	25050	13510	19300	19834.73	1.32	309	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3163	13.14	1.25	12	0.73	1521.00	15978.00	43250	20240313	-53.80	13620	20241210	46.70	25550	-21.80	20250219	17030	17.32	20250102	43250	-53.80	20240313	13620	46.70	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
141	20250305	130430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19880	580	2	3.01	2077444060	104833	42.60	19640	20300	19570	25050	13510	19300	19817.44	1.32	2205	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3147	13.07	1.24	12	0.66	1521.00	15978.00	43250	20240313	-54.03	13620	20241210	45.96	25550	-22.19	20250219	17030	16.74	20250102	43250	-54.03	20240313	13620	45.96	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
142	20250305	120432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19940	640	2	3.32	1496146710	75378	30.63	19640	20300	19570	25050	13510	19300	19849.68	1.32	-4953	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3157	13.11	1.25	12	0.48	1521.00	15978.00	43250	20240313	-53.90	13620	20241210	46.40	25550	-21.96	20250219	17030	17.09	20250102	43250	-53.90	20240313	13620	46.40	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
143	20250305	110429	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19820	520	2	2.69	1091027605	55127	22.40	19640	20300	19570	25050	13510	19300	19792.51	1.32	-8815	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3138	13.03	1.24	12	0.35	1521.00	15978.00	43250	20240313	-54.17	13620	20241210	45.52	25550	-22.43	20250219	17030	16.38	20250102	43250	-54.17	20240313	13620	45.52	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
144	20250305	100432	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19630	330	2	1.71	821368060	41499	16.86	19640	20300	19570	25050	13510	19300	19794.26	1.32	-6772	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3107	12.91	1.23	12	0.26	1521.00	15978.00	43250	20240313	-54.61	13620	20241210	44.13	25550	-23.17	20250219	17030	15.27	20250102	43250	-54.61	20240313	13620	44.13	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
145	20250305	090430	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19890	590	2	3.06	174833880	8819	3.58	19640	20300	19570	25050	13510	19300	19833.76	1.32	3430	20073	19686	19413	19026	18753	19550	18890	79	5750	500	13510	10	1	15830000	3149	13.08	1.24	12	0.06	1521.00	15978.00	43250	20240313	-54.01	13620	20241210	46.04	25550	-22.15	20250219	17030	16.79	20250102	43250	-54.01	20240313	13620	46.04	20241210	4.44	N	039440	500	79 억	208731	N	N	3355	N	N
146	20250304	160427	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19300	-690	5	-3.45	4711181575	244337	113.89	19550	19800	19140	25950	14000	19990	19281.48	1.17	17441	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3055	12.69	1.21	12	1.54	1521.00	15978.00	43250	20240313	-55.38	13620	20241210	41.70	25550	-24.46	20250219	17030	13.33	20250102	43250	-55.38	20240313	13620	41.70	20241210	4.33	N	039440	500	79 억	185984	N	N	3355	N	N
147	20250304	150425	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19320	-670	5	-3.35	4465099355	231601	107.96	19550	19800	19140	25950	14000	19990	19279.27	1.17	14579	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3058	12.70	1.21	12	1.46	1521.00	15978.00	43250	20240313	-55.33	13620	20241210	41.85	25550	-24.38	20250219	17030	13.45	20250102	43250	-55.33	20240313	13620	41.85	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
148	20250304	140427	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19370	-620	5	-3.10	4041284765	209623	97.71	19550	19800	19140	25950	14000	19990	19278.82	1.17	7236	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3066	12.74	1.21	12	1.32	1521.00	15978.00	43250	20240313	-55.21	13620	20241210	42.22	25550	-24.19	20250219	17030	13.74	20250102	43250	-55.21	20240313	13620	42.22	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
149	20250304	130426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19170	-820	5	-4.10	3700214135	191960	89.48	19550	19800	19140	25950	14000	19990	19275.96	1.17	3092	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3035	12.60	1.20	12	1.21	1521.00	15978.00	43250	20240313	-55.68	13620	20241210	40.75	25550	-24.97	20250219	17030	12.57	20250102	43250	-55.68	20240313	13620	40.75	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
150	20250304	120424	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	-730	5	-3.65	3113019000	161345	75.21	19550	19800	19150	25950	14000	19990	19294.18	1.17	-7233	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3049	12.66	1.21	12	1.02	1521.00	15978.00	43250	20240313	-55.47	13620	20241210	41.41	25550	-24.62	20250219	17030	13.09	20250102	43250	-55.47	20240313	13620	41.41	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
151	20250304	110426	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19330	-660	5	-3.30	2767984010	143484	66.88	19550	19800	19150	25950	14000	19990	19291.24	1.17	-9047	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3060	12.71	1.21	12	0.91	1521.00	15978.00	43250	20240313	-55.31	13620	20241210	41.92	25550	-24.34	20250219	17030	13.51	20250102	43250	-55.31	20240313	13620	41.92	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
152	20250304	100423	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19240	-750	5	-3.75	2077511750	107631	50.17	19550	19800	19180	25950	14000	19990	19302.17	1.17	-14600	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3046	12.65	1.20	12	0.68	1521.00	15978.00	43250	20240313	-55.51	13620	20241210	41.26	25550	-24.70	20250219	17030	12.98	20250102	43250	-55.51	20240313	13620	41.26	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N
153	20250304	090422	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	19260	-730	5	-3.65	354526405	18220	8.49	19550	19800	19200	25950	14000	19990	19458.09	1.17	-3284	20696	20342	20146	19792	19596	20245	19695	79	5960	500	13990	10	1	15830000	3049	12.66	1.21	12	0.12	1521.00	15978.00	43250	20240313	-55.47	13620	20241210	41.41	25550	-24.62	20250219	17030	13.09	20250102	43250	-55.47	20240313	13620	41.41	20241210	4.33	N	039440	500	79 억	185984	N	N	695	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History