KissMeData/114810/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

66 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	investmentCareful	shortOverheated
2	20250328	160826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7770	-210	5	-2.63	1554130905	203333	168.32	7990	8030	7540	10370	5590	7980	7642.27	5.39	35028	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2262	7.30	1.18	12	0.70	1064.00	6562.00	15360	20240402	-49.41	5350	20241206	45.23	8640	-10.07	20250320	5810	33.73	20250203	15360	-49.41	20240402	5350	45.23	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
3	20250328	150829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7600	-380	5	-4.76	1482044135	193979	160.57	7990	8030	7540	10370	5590	7980	7640.23	5.39	38290	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2213	7.14	1.16	12	0.67	1064.00	6562.00	15360	20240402	-50.52	5350	20241206	42.06	8640	-12.04	20250320	5810	30.81	20250203	15360	-50.52	20240402	5350	42.06	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
4	20250328	140832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7590	-390	5	-4.89	1165172575	152170	125.97	7990	8030	7560	10370	5590	7980	7657.05	5.39	24224	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2210	7.13	1.16	12	0.52	1064.00	6562.00	15360	20240402	-50.59	5350	20241206	41.87	8640	-12.15	20250320	5810	30.64	20250203	15360	-50.59	20240402	5350	41.87	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
5	20250328	130830	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7650	-330	5	-4.14	904971095	117935	97.63	7990	8030	7600	10370	5590	7980	7673.47	5.39	14741	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2227	7.19	1.17	12	0.41	1064.00	6562.00	15360	20240402	-50.20	5350	20241206	42.99	8640	-11.46	20250320	5810	31.67	20250203	15360	-50.20	20240402	5350	42.99	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
6	20250328	120828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7630	-350	5	-4.39	831482400	108323	89.67	7990	8030	7600	10370	5590	7980	7675.95	5.39	15147	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2221	7.17	1.16	12	0.37	1064.00	6562.00	15360	20240402	-50.33	5350	20241206	42.62	8640	-11.69	20250320	5810	31.33	20250203	15360	-50.33	20240402	5350	42.62	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
7	20250328	110826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7690	-290	5	-3.63	556297210	72215	59.78	7990	8030	7600	10370	5590	7980	7703.35	5.39	3187	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2239	7.23	1.17	12	0.25	1064.00	6562.00	15360	20240402	-49.93	5350	20241206	43.74	8640	-11.00	20250320	5810	32.36	20250203	15360	-49.93	20240402	5350	43.74	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
8	20250328	100832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7670	-310	5	-3.88	434123260	56242	46.56	7990	8030	7630	10370	5590	7980	7718.84	5.39	4794	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2233	7.21	1.17	12	0.19	1064.00	6562.00	15360	20240402	-50.07	5350	20241206	43.36	8640	-11.23	20250320	5810	32.01	20250203	15360	-50.07	20240402	5350	43.36	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
9	20250328	090836	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7720	-260	5	-3.26	98960370	12709	10.52	7990	8030	7720	10370	5590	7980	7786.64	5.39	-1695	8333	8156	8053	7876	7773	8105	7825	147	2390	500	5260	10	1	29113174	2248	7.26	1.18	12	0.04	1064.00	6562.00	15360	20240402	-49.74	5350	20241206	44.30	8640	-10.65	20250320	5810	32.87	20250203	15360	-49.74	20240402	5350	44.30	20241206	1.08	N	114810	500	146 억	1568724	N	N	N	N
10	20250327	162031	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7980	-360	5	-4.32	964759255	119748	59.65	8230	8230	7950	10840	5840	8340	8056.58	5.43	-13900	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2323	7.50	1.22	12	0.41	1064.00	6562.00	15360	20240402	-48.05	5350	20241206	49.16	8640	-7.64	20250320	5810	37.35	20250203	15360	-48.05	20240402	5350	49.16	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
11	20250327	150828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7990	-350	5	-4.20	882018285	109365	54.48	8230	8230	7960	10840	5840	8340	8064.90	5.43	-16447	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2326	7.51	1.22	12	0.38	1064.00	6562.00	15360	20240402	-47.98	5350	20241206	49.35	8640	-7.52	20250320	5810	37.52	20250203	15360	-47.98	20240402	5350	49.35	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
12	20250327	140828	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7980	-360	5	-4.32	777217945	96225	47.93	8230	8230	7960	10840	5840	8340	8077.09	5.43	-15299	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2323	7.50	1.22	12	0.33	1064.00	6562.00	15360	20240402	-48.05	5350	20241206	49.16	8640	-7.64	20250320	5810	37.35	20250203	15360	-48.05	20240402	5350	49.16	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
13	20250327	130824	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8030	-310	5	-3.72	654592475	80881	40.29	8230	8230	7990	10840	5840	8340	8093.28	5.43	-15901	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2338	7.55	1.22	12	0.28	1064.00	6562.00	15360	20240402	-47.72	5350	20241206	50.09	8640	-7.06	20250320	5810	38.21	20250203	15360	-47.72	20240402	5350	50.09	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
14	20250327	120832	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8020	-320	5	-3.84	624161605	77088	38.40	8230	8230	8000	10840	5840	8340	8096.74	5.43	-16580	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2335	7.54	1.22	12	0.26	1064.00	6562.00	15360	20240402	-47.79	5350	20241206	49.91	8640	-7.18	20250320	5810	38.04	20250203	15360	-47.79	20240402	5350	49.91	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
15	20250327	110829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8040	-300	5	-3.60	519151115	63988	31.88	8230	8230	8010	10840	5840	8340	8113.26	5.43	-19475	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2341	7.56	1.23	12	0.22	1064.00	6562.00	15360	20240402	-47.66	5350	20241206	50.28	8640	-6.94	20250320	5810	38.38	20250203	15360	-47.66	20240402	5350	50.28	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
16	20250327	100825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8080	-260	5	-3.12	414670925	50993	25.40	8230	8230	8080	10840	5840	8340	8131.92	5.43	-13877	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2352	7.59	1.23	12	0.18	1064.00	6562.00	15360	20240402	-47.40	5350	20241206	51.03	8640	-6.48	20250320	5810	39.07	20250203	15360	-47.40	20240402	5350	51.03	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
17	20250327	090829	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8110	-230	5	-2.76	205511810	25252	12.58	8230	8230	8090	10840	5840	8340	8138.44	5.43	4061	8640	8490	8260	8110	7880	8565	8185	147	2500	500	5500	10	1	29113174	2361	7.62	1.24	12	0.09	1064.00	6562.00	15360	20240402	-47.20	5350	20241206	51.59	8640	-6.13	20250320	5810	39.59	20250203	15360	-47.20	20240402	5350	51.59	20241206	1.06	N	114810	500	146 억	1580864	N	N	N	N
18	20250326	160818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	250	2	3.09	1660325925	200189	131.86	8110	8410	8030	10510	5670	8090	8293.79	5.07	15556	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2428	7.84	1.27	12	0.69	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8640	-3.47	20250320	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
19	20250326	150821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8350	260	2	3.21	1612602265	194467	128.09	8110	8410	8030	10510	5670	8090	8292.42	5.07	17369	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2431	7.85	1.27	12	0.67	1064.00	6562.00	15360	20240402	-45.64	5350	20241206	56.07	8640	-3.36	20250320	5810	43.72	20250203	15360	-45.64	20240402	5350	56.07	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
20	20250326	140820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8360	270	2	3.34	1527264145	184210	121.34	8110	8410	8030	10510	5670	8090	8290.89	5.07	17364	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2434	7.86	1.27	12	0.63	1064.00	6562.00	15360	20240402	-45.57	5350	20241206	56.26	8640	-3.24	20250320	5810	43.89	20250203	15360	-45.57	20240402	5350	56.26	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
21	20250326	130821	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8390	300	2	3.71	1275231595	154112	101.51	8110	8400	8030	10510	5670	8090	8274.71	5.07	27746	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2443	7.89	1.28	12	0.53	1064.00	6562.00	15360	20240402	-45.38	5350	20241206	56.82	8640	-2.89	20250320	5810	44.41	20250203	15360	-45.38	20240402	5350	56.82	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
22	20250326	120825	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	250	2	3.09	983591110	119148	78.48	8110	8390	8030	10510	5670	8090	8255.20	5.07	5318	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2428	7.84	1.27	12	0.41	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8640	-3.47	20250320	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
23	20250326	110822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8370	280	2	3.46	882520820	107022	70.50	8110	8390	8030	10510	5670	8090	8246.16	5.07	6114	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2437	7.87	1.28	12	0.37	1064.00	6562.00	15360	20240402	-45.51	5350	20241206	56.45	8640	-3.12	20250320	5810	44.06	20250203	15360	-45.51	20240402	5350	56.45	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
24	20250326	100822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	160	2	1.98	502858230	61402	40.45	8110	8340	8030	10510	5670	8090	8189.61	5.07	-5907	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2402	7.75	1.26	12	0.21	1064.00	6562.00	15360	20240402	-46.29	5350	20241206	54.21	8640	-4.51	20250320	5810	42.00	20250203	15360	-46.29	20240402	5350	54.21	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
25	20250326	090822	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8040	-50	5	-0.62	16146970	1998	1.32	8110	8140	8040	10510	5670	8090	8081.57	5.07	-419	8650	8370	8190	7910	7730	8280	7820	147	2420	500	5330	10	1	29113174	2341	7.56	1.23	12	0.01	1064.00	6562.00	15360	20240402	-47.66	5350	20241206	50.28	8640	-6.94	20250320	5810	38.38	20250203	15360	-47.66	20240402	5350	50.28	20241206	1.16	N	114810	500	146 억	1477051	N	N	N	N
26	20250325	160816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8090	-290	5	-3.46	1242441195	151751	126.86	8380	8470	8010	10890	5870	8380	8187.37	5.02	-4114	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2355	7.60	1.23	12	0.52	1064.00	6562.00	15360	20240402	-47.33	5350	20241206	51.21	8640	-6.37	20250320	5810	39.24	20250203	15360	-47.33	20240402	5350	51.21	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
27	20250325	150818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8040	-340	5	-4.06	1192151095	145519	121.65	8380	8470	8010	10890	5870	8380	8192.41	5.02	-5004	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2341	7.56	1.23	12	0.50	1064.00	6562.00	15360	20240402	-47.66	5350	20241206	50.28	8640	-6.94	20250320	5810	38.38	20250203	15360	-47.66	20240402	5350	50.28	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
28	20250325	140815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8090	-290	5	-3.46	1093771935	133285	111.42	8380	8470	8030	10890	5870	8380	8206.26	5.02	-9040	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2355	7.60	1.23	12	0.46	1064.00	6562.00	15360	20240402	-47.33	5350	20241206	51.21	8640	-6.37	20250320	5810	39.24	20250203	15360	-47.33	20240402	5350	51.21	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
29	20250325	130816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8120	-260	5	-3.10	947833285	115252	96.35	8380	8470	8060	10890	5870	8380	8224.01	5.02	-7174	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2364	7.63	1.24	12	0.40	1064.00	6562.00	15360	20240402	-47.14	5350	20241206	51.78	8640	-6.02	20250320	5810	39.76	20250203	15360	-47.14	20240402	5350	51.78	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
30	20250325	120817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8120	-260	5	-3.10	824551165	100058	83.65	8380	8470	8070	10890	5870	8380	8240.73	5.02	-11911	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2364	7.63	1.24	12	0.34	1064.00	6562.00	15360	20240402	-47.14	5350	20241206	51.78	8640	-6.02	20250320	5810	39.76	20250203	15360	-47.14	20240402	5350	51.78	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
31	20250325	110816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8190	-190	5	-2.27	632535055	76478	63.93	8380	8470	8150	10890	5870	8380	8270.81	5.02	-14981	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2384	7.70	1.25	12	0.26	1064.00	6562.00	15360	20240402	-46.68	5350	20241206	53.08	8640	-5.21	20250320	5810	40.96	20250203	15360	-46.68	20240402	5350	53.08	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
32	20250325	100826	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8290	-90	5	-1.07	495548315	59833	50.02	8380	8470	8150	10890	5870	8380	8282.19	5.02	-15174	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2413	7.79	1.26	12	0.21	1064.00	6562.00	15360	20240402	-46.03	5350	20241206	54.95	8640	-4.05	20250320	5810	42.69	20250203	15360	-46.03	20240402	5350	54.95	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
33	20250325	090823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8290	-90	5	-1.07	162627700	19424	16.24	8380	8470	8290	10890	5870	8380	8372.51	5.02	-15041	8626	8502	8406	8282	8186	8455	8235	147	2510	500	5530	10	1	29113174	2413	7.79	1.26	12	0.07	1064.00	6562.00	15360	20240402	-46.03	5350	20241206	54.95	8640	-4.05	20250320	5810	42.69	20250203	15360	-46.03	20240402	5350	54.95	20241206	1.17	N	114810	500	146 억	1460678	N	N	N	N
34	20250324	160814	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8380	-150	5	-1.76	1000077145	119111	81.52	8520	8530	8310	11080	5980	8530	8396.22	4.92	26862	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2440	7.88	1.28	12	0.41	1064.00	6562.00	15360	20240402	-45.44	5350	20241206	56.64	8640	-3.01	20250320	5810	44.23	20250203	15360	-45.44	20240402	5350	56.64	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
35	20250324	150819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8350	-180	5	-2.11	958458975	114141	78.12	8520	8530	8310	11080	5980	8530	8397.15	4.92	26245	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2431	7.85	1.27	12	0.39	1064.00	6562.00	15360	20240402	-45.64	5350	20241206	56.07	8640	-3.36	20250320	5810	43.72	20250203	15360	-45.64	20240402	5350	56.07	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
36	20250324	140820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8410	-120	5	-1.41	711682235	84645	57.93	8520	8530	8310	11080	5980	8530	8407.85	4.92	13443	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2448	7.90	1.28	12	0.29	1064.00	6562.00	15360	20240402	-45.25	5350	20241206	57.20	8640	-2.66	20250320	5810	44.75	20250203	15360	-45.25	20240402	5350	57.20	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
37	20250324	130820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8380	-150	5	-1.76	642409665	76398	52.29	8520	8530	8310	11080	5980	8530	8408.72	4.92	10989	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2440	7.88	1.28	12	0.26	1064.00	6562.00	15360	20240402	-45.44	5350	20241206	56.64	8640	-3.01	20250320	5810	44.23	20250203	15360	-45.44	20240402	5350	56.64	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
38	20250324	120820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8410	-120	5	-1.41	542307120	64469	44.13	8520	8530	8310	11080	5980	8530	8411.91	4.92	12681	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2448	7.90	1.28	12	0.22	1064.00	6562.00	15360	20240402	-45.25	5350	20241206	57.20	8640	-2.66	20250320	5810	44.75	20250203	15360	-45.25	20240402	5350	57.20	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
39	20250324	110819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8390	-140	5	-1.64	498508220	59259	40.56	8520	8530	8310	11080	5980	8530	8412.36	4.92	11474	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2443	7.89	1.28	12	0.20	1064.00	6562.00	15360	20240402	-45.38	5350	20241206	56.82	8640	-2.89	20250320	5810	44.41	20250203	15360	-45.38	20240402	5350	56.82	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
40	20250324	100815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8480	-50	5	-0.59	376123530	44746	30.63	8520	8530	8310	11080	5980	8530	8405.75	4.92	15411	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2469	7.97	1.29	12	0.15	1064.00	6562.00	15360	20240402	-44.79	5350	20241206	58.50	8640	-1.85	20250320	5810	45.96	20250203	15360	-44.79	20240402	5350	58.50	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
41	20250324	090818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8370	-160	5	-1.88	198990225	23830	16.31	8520	8520	8310	11080	5980	8530	8350.41	4.92	4707	8770	8650	8480	8360	8190	8710	8420	147	2550	500	5620	10	1	29113174	2437	7.87	1.28	12	0.08	1064.00	6562.00	15360	20240402	-45.51	5350	20241206	56.45	8640	-3.12	20250320	5810	44.06	20250203	15360	-45.51	20240402	5350	56.45	20241206	1.21	N	114810	500	146 억	1433712	N	N	N	N
42	20250321	160833	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8530	0	3	0.00	1243755675	145887	48.23	8490	8600	8310	11080	5980	8530	8525.47	4.96	-28882	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2483	8.02	1.30	12	0.50	1064.00	6562.00	15360	20240402	-44.47	5350	20241206	59.44	8640	-1.27	20250320	5810	46.82	20250203	15360	-44.47	20240402	5350	59.44	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
43	20250321	150818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8540	10	2	0.12	1199253515	140672	46.51	8490	8600	8310	11080	5980	8530	8525.18	4.96	-27085	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2486	8.03	1.30	12	0.48	1064.00	6562.00	15360	20240402	-44.40	5350	20241206	59.63	8640	-1.16	20250320	5810	46.99	20250203	15360	-44.40	20240402	5350	59.63	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
44	20250321	140818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8510	-20	5	-0.23	1062687460	124718	41.23	8490	8590	8310	11080	5980	8530	8520.72	4.96	-23872	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2478	8.00	1.30	12	0.43	1064.00	6562.00	15360	20240402	-44.60	5350	20241206	59.07	8640	-1.50	20250320	5810	46.47	20250203	15360	-44.60	20240402	5350	59.07	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
45	20250321	130818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8530	0	3	0.00	959380140	112576	37.22	8490	8590	8310	11080	5980	8530	8522.07	4.96	-21206	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2483	8.02	1.30	12	0.39	1064.00	6562.00	15360	20240402	-44.47	5350	20241206	59.44	8640	-1.27	20250320	5810	46.82	20250203	15360	-44.47	20240402	5350	59.44	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
46	20250321	120819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8590	60	2	0.70	797979470	93699	30.98	8490	8590	8310	11080	5980	8530	8516.41	4.96	-16296	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2501	8.07	1.31	12	0.32	1064.00	6562.00	15360	20240402	-44.08	5350	20241206	60.56	8640	-0.58	20250320	5810	47.85	20250203	15360	-44.08	20240402	5350	60.56	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
47	20250321	110818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8520	-10	5	-0.12	584552285	68761	22.73	8490	8580	8310	11080	5980	8530	8501.22	4.96	-7902	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2480	8.01	1.30	12	0.24	1064.00	6562.00	15360	20240402	-44.53	5350	20241206	59.25	8640	-1.39	20250320	5810	46.64	20250203	15360	-44.53	20240402	5350	59.25	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
48	20250321	100820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8440	-90	5	-1.06	420548345	49471	16.36	8490	8580	8310	11080	5980	8530	8500.91	4.96	-8507	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2457	7.93	1.29	12	0.17	1064.00	6562.00	15360	20240402	-45.05	5350	20241206	57.76	8640	-2.31	20250320	5810	45.27	20250203	15360	-45.05	20240402	5350	57.76	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
49	20250321	090823	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8450	-80	5	-0.94	35928550	4255	1.41	8490	8530	8310	11080	5980	8530	8443.84	4.96	-1303	8843	8686	8483	8326	8123	8765	8405	147	2550	500	5620	10	1	29113174	2460	7.94	1.29	12	0.01	1064.00	6562.00	15360	20240402	-44.99	5350	20241206	57.94	8640	-2.20	20250320	5810	45.44	20250203	15360	-44.99	20240402	5350	57.94	20241206	1.15	N	114810	500	146 억	1444212	N	N	N	N
50	20250320	161301	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8530	280	2	3.39	2559786710	300960	115.74	8310	8640	8280	10720	5780	8250	8505.32	4.92	4596	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2483	8.02	1.30	12	1.03	1064.00	6562.00	15360	20240402	-44.47	5350	20241206	59.44	8640	-1.27	20250320	5810	46.82	20250203	15360	-44.47	20240402	5350	59.44	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
51	20250320	150817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8500	250	2	3.03	2426530490	285300	109.72	8310	8640	8280	10720	5780	8250	8505.19	4.92	-3537	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2475	7.99	1.30	12	0.98	1064.00	6562.00	15360	20240402	-44.66	5350	20241206	58.88	8640	-1.62	20250320	5810	46.30	20250203	15360	-44.66	20240402	5350	58.88	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
52	20250320	140820	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8580	330	2	4.00	2115239075	249060	95.78	8310	8630	8280	10720	5780	8250	8492.89	4.92	-2228	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2498	8.06	1.31	12	0.86	1064.00	6562.00	15360	20240402	-44.14	5350	20241206	60.37	8630	-0.58	20250320	5810	47.68	20250203	15360	-44.14	20240402	5350	60.37	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
53	20250320	130819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8570	320	2	3.88	1900758175	224039	86.16	8310	8630	8280	10720	5780	8250	8484.05	4.92	-3797	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2495	8.05	1.31	12	0.77	1064.00	6562.00	15360	20240402	-44.21	5350	20241206	60.19	8630	-0.70	20250320	5810	47.50	20250203	15360	-44.21	20240402	5350	60.19	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
54	20250320	120816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8540	290	2	3.52	1450609760	171549	65.97	8310	8550	8280	10720	5780	8250	8455.95	4.92	127	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2486	8.03	1.30	12	0.59	1064.00	6562.00	15360	20240402	-44.40	5350	20241206	59.63	8550	-0.12	20250320	5810	46.99	20250203	15360	-44.40	20240402	5350	59.63	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
55	20250320	110818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8510	260	2	3.15	1277195000	151196	58.14	8310	8550	8280	10720	5780	8250	8447.28	4.92	-1316	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2478	8.00	1.30	12	0.52	1064.00	6562.00	15360	20240402	-44.60	5350	20241206	59.07	8550	-0.47	20250320	5810	46.47	20250203	15360	-44.60	20240402	5350	59.07	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
56	20250320	100815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8470	220	2	2.67	962798540	114046	43.86	8310	8550	8280	10720	5780	8250	8442.20	4.92	-1963	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2466	7.96	1.29	12	0.39	1064.00	6562.00	15360	20240402	-44.86	5350	20241206	58.32	8550	-0.94	20250320	5810	45.78	20250203	15360	-44.86	20240402	5350	58.32	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
57	20250320	090819	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8350	100	2	1.21	121386330	14553	5.60	8310	8400	8280	10720	5780	8250	8340.99	4.92	-537	8556	8402	8256	8102	7956	8480	8180	147	2470	500	5440	10	1	29113174	2431	7.85	1.27	12	0.05	1064.00	6562.00	15360	20240402	-45.64	5350	20241206	56.07	8500	-1.76	20250317	5810	43.72	20250203	15360	-45.64	20240402	5350	56.07	20241206	1.16	N	114810	500	146 억	1432981	N	N	N	N
58	20250319	160813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	50	2	0.61	2105887940	253508	137.72	8150	8410	8110	10660	5740	8200	8307.11	4.70	-29496	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2402	7.75	1.26	12	0.87	1064.00	6562.00	15360	20240402	-46.29	5350	20241206	54.21	8500	-2.94	20250317	5810	42.00	20250203	15360	-46.29	20240402	5350	54.21	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
59	20250319	150815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8260	60	2	0.73	2035119020	244939	133.06	8150	8410	8110	10660	5740	8200	8308.68	4.70	-26992	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2405	7.76	1.26	12	0.84	1064.00	6562.00	15360	20240402	-46.22	5350	20241206	54.39	8500	-2.82	20250317	5810	42.17	20250203	15360	-46.22	20240402	5350	54.39	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
60	20250319	140817	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8240	40	2	0.49	1715299455	206211	112.02	8150	8410	8110	10660	5740	8200	8318.18	4.70	-7734	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2399	7.74	1.26	12	0.71	1064.00	6562.00	15360	20240402	-46.35	5350	20241206	54.02	8500	-3.06	20250317	5810	41.82	20250203	15360	-46.35	20240402	5350	54.02	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
61	20250319	130815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8350	150	2	1.83	1523929065	183158	99.50	8150	8410	8110	10660	5740	8200	8320.30	4.70	-4224	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2431	7.85	1.27	12	0.63	1064.00	6562.00	15360	20240402	-45.64	5350	20241206	56.07	8500	-1.76	20250317	5810	43.72	20250203	15360	-45.64	20240402	5350	56.07	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
62	20250319	120815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8360	160	2	1.95	1280305245	154043	83.68	8150	8410	8110	10660	5740	8200	8311.35	4.70	1259	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2434	7.86	1.27	12	0.53	1064.00	6562.00	15360	20240402	-45.57	5350	20241206	56.26	8500	-1.65	20250317	5810	43.89	20250203	15360	-45.57	20240402	5350	56.26	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
63	20250319	110815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8320	120	2	1.46	1076323305	129567	70.39	8150	8410	8110	10660	5740	8200	8307.08	4.70	-1678	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2422	7.82	1.27	12	0.45	1064.00	6562.00	15360	20240402	-45.83	5350	20241206	55.51	8500	-2.12	20250317	5810	43.20	20250203	15360	-45.83	20240402	5350	55.51	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
64	20250319	100816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8300	100	2	1.22	754109050	91007	49.44	8150	8410	8110	10660	5740	8200	8286.28	4.70	12326	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2416	7.80	1.26	12	0.31	1064.00	6562.00	15360	20240402	-45.96	5350	20241206	55.14	8500	-2.35	20250317	5810	42.86	20250203	15360	-45.96	20240402	5350	55.14	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
65	20250319	090818	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8140	-60	5	-0.73	134750150	16339	8.88	8150	8330	8140	10660	5740	8200	8247.15	4.70	-5113	8500	8350	8230	8080	7960	8290	8020	147	2460	500	5410	10	1	29113174	2370	7.65	1.24	12	0.06	1064.00	6562.00	15360	20240402	-47.01	5350	20241206	52.15	8500	-4.24	20250317	5810	40.10	20250203	15360	-47.01	20240402	5350	52.15	20241206	1.08	N	114810	500	146 억	1368652	N	N	N	N
66	20250318	160811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8200	-100	5	-1.20	1498257395	182195	47.02	8340	8380	8110	10790	5810	8300	8223.38	4.68	5763	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2387	7.71	1.25	12	0.63	1064.00	6562.00	15360	20240402	-46.61	5350	20241206	53.27	8500	-3.53	20250317	5810	41.14	20250203	15360	-46.61	20240402	5350	53.27	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
67	20250318	150815	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8170	-130	5	-1.57	1411272285	171561	44.28	8340	8380	8110	10790	5810	8300	8226.07	4.68	6407	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2379	7.68	1.25	12	0.59	1064.00	6562.00	15360	20240402	-46.81	5350	20241206	52.71	8500	-3.88	20250317	5810	40.62	20250203	15360	-46.81	20240402	5350	52.71	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
68	20250318	140812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8130	-170	5	-2.05	1333531895	162012	41.81	8340	8380	8110	10790	5810	8300	8231.07	4.68	6716	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2367	7.64	1.24	12	0.56	1064.00	6562.00	15360	20240402	-47.07	5350	20241206	51.96	8500	-4.35	20250317	5810	39.93	20250203	15360	-47.07	20240402	5350	51.96	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
69	20250318	130812	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8130	-170	5	-2.05	1271145505	154337	39.83	8340	8380	8120	10790	5810	8300	8236.17	4.68	5846	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2367	7.64	1.24	12	0.53	1064.00	6562.00	15360	20240402	-47.07	5350	20241206	51.96	8500	-4.35	20250317	5810	39.93	20250203	15360	-47.07	20240402	5350	51.96	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
70	20250318	120813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8190	-110	5	-1.33	1113728685	135006	34.84	8340	8380	8130	10790	5810	8300	8249.48	4.68	816	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2384	7.70	1.25	12	0.46	1064.00	6562.00	15360	20240402	-46.68	5350	20241206	53.08	8500	-3.65	20250317	5810	40.96	20250203	15360	-46.68	20240402	5350	53.08	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
71	20250318	110811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8140	-160	5	-1.93	1011634465	122545	31.63	8340	8380	8140	10790	5810	8300	8255.21	4.68	-722	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2370	7.65	1.24	12	0.42	1064.00	6562.00	15360	20240402	-47.01	5350	20241206	52.15	8500	-4.24	20250317	5810	40.10	20250203	15360	-47.01	20240402	5350	52.15	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
72	20250318	100813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8240	-60	5	-0.72	730144970	88303	22.79	8340	8380	8200	10790	5810	8300	8268.63	4.68	-739	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2399	7.74	1.26	12	0.30	1064.00	6562.00	15360	20240402	-46.35	5350	20241206	54.02	8500	-3.06	20250317	5810	41.82	20250203	15360	-46.35	20240402	5350	54.02	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
73	20250318	090816	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8250	-50	5	-0.60	71717050	8661	2.24	8340	8370	8230	10790	5810	8300	8280.46	4.68	-2534	8633	8466	8333	8166	8033	8400	8100	147	2490	500	5470	10	1	29113174	2402	7.75	1.26	12	0.03	1064.00	6562.00	15360	20240402	-46.29	5350	20241206	54.21	8500	-2.94	20250317	5810	42.00	20250203	15360	-46.29	20240402	5350	54.21	20241206	1.17	N	114810	500	146 억	1361257	N	N	N	N
74	20250317	160809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8300	60	2	0.73	3227941050	387108	62.15	8410	8500	8200	10710	5770	8240	8339.70	4.80	-39161	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2416	7.80	1.26	12	1.33	1064.00	6562.00	15360	20240402	-45.96	5350	20241206	55.14	8500	-2.35	20250317	5810	42.86	20250203	15360	-45.96	20240402	5350	55.14	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
75	20250317	150809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	100	2	1.21	3027733110	362997	58.28	8410	8500	8200	10710	5770	8240	8342.04	4.80	-44882	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2428	7.84	1.27	12	1.25	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8500	-1.88	20250317	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
76	20250317	140811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	100	2	1.21	2656319555	318255	51.10	8410	8500	8200	10710	5770	8240	8347.85	4.80	-41337	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2428	7.84	1.27	12	1.09	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8500	-1.88	20250317	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
77	20250317	130810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8350	110	2	1.33	2477519590	296813	47.66	8410	8500	8200	10710	5770	8240	8348.51	4.80	-33466	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2431	7.85	1.27	12	1.02	1064.00	6562.00	15360	20240402	-45.64	5350	20241206	56.07	8500	-1.76	20250317	5810	43.72	20250203	15360	-45.64	20240402	5350	56.07	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
78	20250317	120809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8310	70	2	0.85	2329759800	279087	44.81	8410	8500	8200	10710	5770	8240	8349.34	4.80	-30693	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2419	7.81	1.27	12	0.96	1064.00	6562.00	15360	20240402	-45.90	5350	20241206	55.33	8500	-2.24	20250317	5810	43.03	20250203	15360	-45.90	20240402	5350	55.33	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
79	20250317	110810	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	100	2	1.21	1955895430	234329	37.62	8410	8500	8200	10710	5770	8240	8348.62	4.80	-39564	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2428	7.84	1.27	12	0.80	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8500	-1.88	20250317	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
80	20250317	100809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8270	30	2	0.36	1441389890	172374	27.68	8410	8500	8200	10710	5770	8240	8364.85	4.80	-42487	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2408	7.77	1.26	12	0.59	1064.00	6562.00	15360	20240402	-46.16	5350	20241206	54.58	8500	-2.71	20250317	5810	42.34	20250203	15360	-46.16	20240402	5350	54.58	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
81	20250317	090811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8340	100	2	1.21	591387125	70278	11.28	8410	8500	8320	10710	5770	8240	8425.37	4.80	-28726	8780	8510	8020	7750	7260	8645	7885	147	2470	500	5430	10	1	29113174	2428	7.84	1.27	12	0.24	1064.00	6562.00	15360	20240402	-45.70	5350	20241206	55.89	8500	-1.88	20250317	5810	43.55	20250203	15360	-45.70	20240402	5350	55.89	20241206	1.20	N	114810	500	146 억	1398576	N	N	N	N
82	20250314	160807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8240	810	2	10.90	4982882605	619170	358.14	7530	8290	7530	9650	5210	7430	8047.47	4.08	210288	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2399	7.74	1.26	12	2.13	1064.00	6562.00	15360	20240402	-46.35	5350	20241206	54.02	8330	-1.08	20250218	5810	41.82	20250203	15360	-46.35	20240402	5350	54.02	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
83	20250314	150813	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8190	760	2	10.23	4786072875	595151	344.24	7530	8290	7530	9650	5210	7430	8041.78	4.08	202083	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2384	7.70	1.25	12	2.04	1064.00	6562.00	15360	20240402	-46.68	5350	20241206	53.08	8330	-1.68	20250218	5810	40.96	20250203	15360	-46.68	20240402	5350	53.08	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
84	20250314	140807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8220	790	2	10.63	4292216695	535221	309.58	7530	8290	7530	9650	5210	7430	8019.52	4.08	194802	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2393	7.73	1.25	12	1.84	1064.00	6562.00	15360	20240402	-46.48	5350	20241206	53.64	8330	-1.32	20250218	5810	41.48	20250203	15360	-46.48	20240402	5350	53.64	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
85	20250314	130806	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8020	590	2	7.94	2931752710	369165	213.53	7530	8110	7530	9650	5210	7430	7941.58	4.08	127805	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2335	7.54	1.22	12	1.27	1064.00	6562.00	15360	20240402	-47.79	5350	20241206	49.91	8330	-3.72	20250218	5810	38.04	20250203	15360	-47.79	20240402	5350	49.91	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
86	20250314	120809	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	8080	650	2	8.75	2563753480	323535	187.14	7530	8080	7530	9650	5210	7430	7924.19	4.08	125192	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2352	7.59	1.23	12	1.11	1064.00	6562.00	15360	20240402	-47.40	5350	20241206	51.03	8330	-3.00	20250218	5810	39.07	20250203	15360	-47.40	20240402	5350	51.03	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
87	20250314	110808	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7980	550	2	7.40	2169155175	274301	158.66	7530	8040	7530	9650	5210	7430	7907.94	4.08	101213	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2323	7.50	1.22	12	0.94	1064.00	6562.00	15360	20240402	-48.05	5350	20241206	49.16	8330	-4.20	20250218	5810	37.35	20250203	15360	-48.05	20240402	5350	49.16	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
88	20250314	100807	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7920	490	2	6.59	1816191925	230132	133.11	7530	8000	7530	9650	5210	7430	7891.96	4.08	91913	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2306	7.44	1.21	12	0.79	1064.00	6562.00	15360	20240402	-48.44	5350	20241206	48.04	8330	-4.92	20250218	5810	36.32	20250203	15360	-48.44	20240402	5350	48.04	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
89	20250314	090811	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7700	270	2	3.63	139479320	18173	10.51	7530	7800	7530	9650	5210	7430	7675.09	4.08	8845	7870	7650	7510	7290	7150	7580	7220	147	2220	500	4900	10	1	29113174	2242	7.24	1.17	12	0.06	1064.00	6562.00	15360	20240402	-49.87	5350	20241206	43.93	8330	-7.56	20250218	5810	32.53	20250203	15360	-49.87	20240402	5350	43.93	20241206	1.27	N	114810	500	146 억	1188049	N	N	N	N
90	20250313	160802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7430	-120	5	-1.59	1296283075	172072	66.57	7680	7730	7370	9810	5290	7550	7533.36	3.80	3998	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2163	101.78	1.34	12	0.59	73.00	5531.00	15360	20240402	-51.63	5350	20241206	38.88	8330	-10.80	20250218	5810	27.88	20250203	15360	-51.63	20240402	5350	38.88	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
91	20250313	150803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7450	-100	5	-1.32	1210079325	160440	62.07	7680	7730	7410	9810	5290	7550	7542.24	3.80	9793	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2169	102.05	1.35	12	0.55	73.00	5531.00	15360	20240402	-51.50	5350	20241206	39.25	8330	-10.56	20250218	5810	28.23	20250203	15360	-51.50	20240402	5350	39.25	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
92	20250313	140802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	-80	5	-1.06	1118493665	148128	57.30	7680	7730	7430	9810	5290	7550	7550.86	3.80	11827	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2175	102.33	1.35	12	0.51	73.00	5531.00	15360	20240402	-51.37	5350	20241206	39.63	8330	-10.32	20250218	5810	28.57	20250203	15360	-51.37	20240402	5350	39.63	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
93	20250313	130803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7440	-110	5	-1.46	1034788545	136910	52.96	7680	7730	7430	9810	5290	7550	7558.18	3.80	13142	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2166	101.92	1.35	12	0.47	73.00	5531.00	15360	20240402	-51.56	5350	20241206	39.07	8330	-10.68	20250218	5810	28.06	20250203	15360	-51.56	20240402	5350	39.07	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
94	20250313	120803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7470	-80	5	-1.06	966888055	127808	49.44	7680	7730	7450	9810	5290	7550	7565.20	3.80	12448	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2175	102.33	1.35	12	0.44	73.00	5531.00	15360	20240402	-51.37	5350	20241206	39.63	8330	-10.32	20250218	5810	28.57	20250203	15360	-51.37	20240402	5350	39.63	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
95	20250313	110803	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	-50	5	-0.66	827870925	109255	42.27	7680	7730	7450	9810	5290	7550	7577.49	3.80	7992	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2183	102.74	1.36	12	0.38	73.00	5531.00	15360	20240402	-51.17	5350	20241206	40.19	8330	-9.96	20250218	5810	29.09	20250203	15360	-51.17	20240402	5350	40.19	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
96	20250313	100802	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7620	70	2	0.93	438376085	57490	22.24	7680	7730	7530	9810	5290	7550	7625.65	3.80	11400	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2218	104.38	1.38	12	0.20	73.00	5531.00	15360	20240402	-50.39	5350	20241206	42.43	8330	-8.52	20250218	5810	31.15	20250203	15360	-50.39	20240402	5350	42.43	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
97	20250313	090804	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7600	50	2	0.66	118792915	15629	6.05	7680	7700	7530	9810	5290	7550	7601.79	3.80	-2303	7990	7770	7400	7180	6810	7880	7290	147	2260	500	4980	10	1	29113174	2213	104.11	1.37	12	0.05	73.00	5531.00	15360	20240402	-50.52	5350	20241206	42.06	8330	-8.76	20250218	5810	30.81	20250203	15360	-50.52	20240402	5350	42.06	20241206	1.29	N	114810	500	146 억	1107324	N	N	N	N
98	20250312	160758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7550	380	2	5.30	1920274395	257178	180.61	7170	7620	7030	9320	5020	7170	7466.65	3.65	44800	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2198	103.42	1.37	12	0.88	73.00	5531.00	15360	20240402	-50.85	5350	20241206	41.12	8330	-9.36	20250218	5810	29.95	20250203	15360	-50.85	20240402	5350	41.12	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
99	20250312	150759	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7500	330	2	4.60	1846258185	247368	173.72	7170	7620	7030	9320	5020	7170	7463.61	3.65	47202	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2183	102.74	1.36	12	0.85	73.00	5531.00	15360	20240402	-51.17	5350	20241206	40.19	8330	-9.96	20250218	5810	29.09	20250203	15360	-51.17	20240402	5350	40.19	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
100	20250312	140758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7530	360	2	5.02	1557312325	208979	146.76	7170	7620	7030	9320	5020	7170	7452.00	3.65	42093	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2192	103.15	1.36	12	0.72	73.00	5531.00	15360	20240402	-50.98	5350	20241206	40.75	8330	-9.60	20250218	5810	29.60	20250203	15360	-50.98	20240402	5350	40.75	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
101	20250312	130758	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7460	290	2	4.04	1407438680	188983	132.72	7170	7620	7030	9320	5020	7170	7447.44	3.65	37373	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2172	102.19	1.35	12	0.65	73.00	5531.00	15360	20240402	-51.43	5350	20241206	39.44	8330	-10.44	20250218	5810	28.40	20250203	15360	-51.43	20240402	5350	39.44	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
102	20250312	120800	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7430	260	2	3.63	1370518455	184026	129.24	7170	7620	7030	9320	5020	7170	7447.42	3.65	41047	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2163	101.78	1.34	12	0.63	73.00	5531.00	15360	20240402	-51.63	5350	20241206	38.88	8330	-10.80	20250218	5810	27.88	20250203	15360	-51.63	20240402	5350	38.88	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
103	20250312	110754	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7460	290	2	4.04	1185080000	159013	111.67	7170	7620	7030	9320	5020	7170	7452.72	3.65	41213	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2172	102.19	1.35	12	0.55	73.00	5531.00	15360	20240402	-51.43	5350	20241206	39.44	8330	-10.44	20250218	5810	28.40	20250203	15360	-51.43	20240402	5350	39.44	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
104	20250312	100756	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7450	280	2	3.91	825959270	110668	77.72	7170	7620	7030	9320	5020	7170	7463.40	3.65	33055	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2169	102.05	1.35	12	0.38	73.00	5531.00	15360	20240402	-51.50	5350	20241206	39.25	8330	-10.56	20250218	5810	28.23	20250203	15360	-51.50	20240402	5350	39.25	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
105	20250312	090801	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7460	290	2	4.04	129095710	17541	12.32	7170	7500	7030	9320	5020	7170	7359.66	3.65	-1510	7536	7352	7036	6852	6536	7445	6945	147	2150	500	4730	10	1	29113174	2172	102.19	1.35	12	0.06	73.00	5531.00	15360	20240402	-51.43	5350	20241206	39.44	8330	-10.44	20250218	5810	28.40	20250203	15360	-51.43	20240402	5350	39.44	20241206	1.29	N	114810	500	146 억	1062530	N	N	N	N
106	20250311	160751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	190	2	2.72	990797450	142282	84.55	6740	7220	6720	9070	4890	6980	6963.52	3.67	-8612	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2087	98.22	1.30	12	0.49	73.00	5531.00	15360	20240402	-53.32	5350	20241206	34.02	8330	-13.93	20250218	5810	23.41	20250203	15360	-53.32	20240402	5350	34.02	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
107	20250311	150755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7150	170	2	2.44	947019200	136169	80.92	6740	7220	6720	9070	4890	6980	6954.73	3.67	-5279	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2082	97.95	1.29	12	0.47	73.00	5531.00	15360	20240402	-53.45	5350	20241206	33.64	8330	-14.17	20250218	5810	23.06	20250203	15360	-53.45	20240402	5350	33.64	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
108	20250311	140755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	190	2	2.72	894812175	128880	76.59	6740	7220	6720	9070	4890	6980	6942.99	3.67	-1947	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2087	98.22	1.30	12	0.44	73.00	5531.00	15360	20240402	-53.32	5350	20241206	34.02	8330	-13.93	20250218	5810	23.41	20250203	15360	-53.32	20240402	5350	34.02	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
109	20250311	130755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7100	120	2	1.72	782261745	113180	67.26	6740	7130	6720	9070	4890	6980	6911.66	3.67	1160	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2067	97.26	1.28	12	0.39	73.00	5531.00	15360	20240402	-53.78	5350	20241206	32.71	8330	-14.77	20250218	5810	22.20	20250203	15360	-53.78	20240402	5350	32.71	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
110	20250311	120753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7040	60	2	0.86	617821455	89891	53.42	6740	7040	6720	9070	4890	6980	6873.01	3.67	5380	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2050	96.44	1.27	12	0.31	73.00	5531.00	15360	20240402	-54.17	5350	20241206	31.59	8330	-15.49	20250218	5810	21.17	20250203	15360	-54.17	20240402	5350	31.59	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
111	20250311	110753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6880	-100	5	-1.43	418867035	61333	36.45	6740	6960	6720	9070	4890	6980	6829.39	3.67	-4668	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2003	94.25	1.24	12	0.21	73.00	5531.00	15360	20240402	-55.21	5350	20241206	28.60	8330	-17.41	20250218	5810	18.42	20250203	15360	-55.21	20240402	5350	28.60	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
112	20250311	100755	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6870	-110	5	-1.58	280575885	41223	24.50	6740	6960	6720	9070	4890	6980	6806.29	3.67	-9919	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	2000	94.11	1.24	12	0.14	73.00	5531.00	15360	20240402	-55.27	5350	20241206	28.41	8330	-17.53	20250218	5810	18.24	20250203	15360	-55.27	20240402	5350	28.41	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
113	20250311	090756	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6750	-230	5	-3.30	76036600	11280	6.70	6740	6800	6720	9070	4890	6980	6740.83	3.67	-1060	7346	7162	6956	6772	6566	7255	6865	147	2090	500	4600	10	1	29113174	1965	92.47	1.22	12	0.04	73.00	5531.00	15360	20240402	-56.05	5350	20241206	26.17	8330	-18.97	20250218	5810	16.18	20250203	15360	-56.05	20240402	5350	26.17	20241206	1.27	N	114810	500	146 억	1068056	N	N	N	N
114	20250310	160748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6980	170	2	2.50	1171712075	168164	133.75	6850	7140	6750	8850	4770	6810	6967.66	3.61	15759	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2032	95.62	1.26	12	0.58	73.00	5531.00	15360	20240402	-54.56	5350	20241206	30.47	8330	-16.21	20250218	5810	20.14	20250203	15360	-54.56	20240402	5350	30.47	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
115	20250310	150753	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6940	130	2	1.91	1147788215	164731	131.02	6850	7140	6750	8850	4770	6810	6967.65	3.61	16069	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2020	95.07	1.25	12	0.57	73.00	5531.00	15360	20240402	-54.82	5350	20241206	29.72	8330	-16.69	20250218	5810	19.45	20250203	15360	-54.82	20240402	5350	29.72	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
116	20250310	140751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6970	160	2	2.35	1089602375	156371	124.37	6850	7140	6750	8850	4770	6810	6968.06	3.61	18170	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2029	95.48	1.26	12	0.54	73.00	5531.00	15360	20240402	-54.62	5350	20241206	30.28	8330	-16.33	20250218	5810	19.97	20250203	15360	-54.62	20240402	5350	30.28	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
117	20250310	130751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6910	100	2	1.47	1059562255	152053	120.93	6850	7140	6750	8850	4770	6810	6968.37	3.61	18885	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2012	94.66	1.25	12	0.52	73.00	5531.00	15360	20240402	-55.01	5350	20241206	29.16	8330	-17.05	20250218	5810	18.93	20250203	15360	-55.01	20240402	5350	29.16	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
118	20250310	120749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6980	170	2	2.50	840103620	120421	95.78	6850	7140	6750	8850	4770	6810	6976.39	3.61	15501	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2032	95.62	1.26	12	0.41	73.00	5531.00	15360	20240402	-54.56	5350	20241206	30.47	8330	-16.21	20250218	5810	20.14	20250203	15360	-54.56	20240402	5350	30.47	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
119	20250310	110748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7050	240	2	3.52	558957685	80457	63.99	6850	7070	6750	8850	4770	6810	6947.28	3.61	5299	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2052	96.58	1.27	12	0.28	73.00	5531.00	15360	20240402	-54.10	5350	20241206	31.78	8330	-15.37	20250218	5810	21.34	20250203	15360	-54.10	20240402	5350	31.78	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
120	20250310	100749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6990	180	2	2.64	289562330	41711	33.17	6850	7070	6750	8850	4770	6810	6942.11	3.61	-7157	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	2035	95.75	1.26	12	0.14	73.00	5531.00	15360	20240402	-54.49	5350	20241206	30.65	8330	-16.09	20250218	5810	20.31	20250203	15360	-54.49	20240402	5350	30.65	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
121	20250310	090750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	-20	5	-0.29	45603940	6705	5.33	6850	6850	6750	8850	4770	6810	6801.48	3.61	-2747	7210	7010	6880	6680	6550	6945	6615	147	2040	500	4490	10	1	29113174	1977	93.01	1.23	12	0.02	73.00	5531.00	15360	20240402	-55.79	5350	20241206	26.92	8330	-18.49	20250218	5810	16.87	20250203	15360	-55.79	20240402	5350	26.92	20241206	1.25	N	114810	500	146 억	1050821	N	N	N	N
122	20250307	160747	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6810	-10	5	-0.15	862622450	125733	85.61	6820	7080	6750	8860	4780	6820	6860.84	3.56	7985	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1983	93.29	1.23	12	0.43	73.00	5531.00	15360	20240402	-55.66	5350	20241206	27.29	8330	-18.25	20250218	5810	17.21	20250203	15360	-55.66	20240402	5350	27.29	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
123	20250307	150750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	-30	5	-0.44	851812700	124144	84.52	6820	7080	6750	8860	4780	6820	6861.49	3.56	8295	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1977	93.01	1.23	12	0.43	73.00	5531.00	15360	20240402	-55.79	5350	20241206	26.92	8330	-18.49	20250218	5810	16.87	20250203	15360	-55.79	20240402	5350	26.92	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
124	20250307	140748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	-30	5	-0.44	661100800	96044	65.39	6820	7080	6760	8860	4780	6820	6883.31	3.56	11036	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1977	93.01	1.23	12	0.33	73.00	5531.00	15360	20240402	-55.79	5350	20241206	26.92	8330	-18.49	20250218	5810	16.87	20250203	15360	-55.79	20240402	5350	26.92	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
125	20250307	130750	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6830	10	2	0.15	609345480	88450	60.22	6820	7080	6760	8860	4780	6820	6889.15	3.56	15256	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1988	93.56	1.23	12	0.30	73.00	5531.00	15360	20240402	-55.53	5350	20241206	27.66	8330	-18.01	20250218	5810	17.56	20250203	15360	-55.53	20240402	5350	27.66	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
126	20250307	120749	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6810	-10	5	-0.15	490654690	71010	48.35	6820	7080	6770	8860	4780	6820	6909.66	3.56	12397	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1983	93.29	1.23	12	0.24	73.00	5531.00	15360	20240402	-55.66	5350	20241206	27.29	8330	-18.25	20250218	5810	17.21	20250203	15360	-55.66	20240402	5350	27.29	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
127	20250307	110748	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6910	90	2	1.32	262944190	37639	25.63	6820	7080	6770	8860	4780	6820	6985.95	3.56	8526	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	2012	94.66	1.25	12	0.13	73.00	5531.00	15360	20240402	-55.01	5350	20241206	29.16	8330	-17.05	20250218	5810	18.93	20250203	15360	-55.01	20240402	5350	29.16	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
128	20250307	100746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	200	2	2.93	189088130	27079	18.44	6820	7080	6770	8860	4780	6820	6982.83	3.56	11798	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	2044	96.16	1.27	12	0.09	73.00	5531.00	15360	20240402	-54.30	5350	20241206	31.21	8330	-15.73	20250218	5810	20.83	20250203	15360	-54.30	20240402	5350	31.21	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
129	20250307	090751	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6850	30	2	0.44	9231630	1351	0.92	6820	6850	6770	8860	4780	6820	6833.18	3.56	-705	7280	7050	6900	6670	6520	6975	6595	147	2040	500	4500	10	1	29113174	1994	93.84	1.24	12	0.00	73.00	5531.00	15360	20240402	-55.40	5350	20241206	28.04	8330	-17.77	20250218	5810	17.90	20250203	15360	-55.40	20240402	5350	28.04	20241206	1.27	N	114810	500	146 억	1035398	N	N	N	N
130	20250306	160744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6820	-210	5	-2.99	1008241940	146872	79.76	7030	7130	6750	9130	4930	7030	6864.77	3.59	-19260	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1986	93.42	1.23	12	0.50	73.00	5531.00	15360	20240402	-55.60	5350	20241206	27.48	8330	-18.13	20250218	5810	17.38	20250203	15360	-55.60	20240402	5350	27.48	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
131	20250306	150743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6820	-210	5	-2.99	975301780	142042	77.14	7030	7130	6750	9130	4930	7030	6866.29	3.59	-18521	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1986	93.42	1.23	12	0.49	73.00	5531.00	15360	20240402	-55.60	5350	20241206	27.48	8330	-18.13	20250218	5810	17.38	20250203	15360	-55.60	20240402	5350	27.48	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
132	20250306	140743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6810	-220	5	-3.13	923719140	134470	73.02	7030	7130	6750	9130	4930	7030	6869.33	3.59	-17558	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1983	93.29	1.23	12	0.46	73.00	5531.00	15360	20240402	-55.66	5350	20241206	27.29	8330	-18.25	20250218	5810	17.21	20250203	15360	-55.66	20240402	5350	27.29	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
133	20250306	130744	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6790	-240	5	-3.41	837610740	121857	66.17	7030	7130	6750	9130	4930	7030	6873.72	3.59	-16720	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1977	93.01	1.23	12	0.42	73.00	5531.00	15360	20240402	-55.79	5350	20241206	26.92	8330	-18.49	20250218	5810	16.87	20250203	15360	-55.79	20240402	5350	26.92	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
134	20250306	120743	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6780	-250	5	-3.56	720442150	104547	56.77	7030	7130	6770	9130	4930	7030	6891.08	3.59	-6740	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1974	92.88	1.23	12	0.36	73.00	5531.00	15360	20240402	-55.86	5350	20241206	26.73	8330	-18.61	20250218	5810	16.70	20250203	15360	-55.86	20240402	5350	26.73	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
135	20250306	110740	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6820	-210	5	-2.99	606798370	87830	47.70	7030	7130	6790	9130	4930	7030	6908.78	3.59	-5046	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	1986	93.42	1.23	12	0.30	73.00	5531.00	15360	20240402	-55.60	5350	20241206	27.48	8330	-18.13	20250218	5810	17.38	20250203	15360	-55.60	20240402	5350	27.48	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
136	20250306	100742	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6880	-150	5	-2.13	325956040	46784	25.41	7030	7130	6880	9130	4930	7030	6967.25	3.59	-6325	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	2003	94.25	1.24	12	0.16	73.00	5531.00	15360	20240402	-55.21	5350	20241206	28.60	8330	-17.41	20250218	5810	18.42	20250203	15360	-55.21	20240402	5350	28.60	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
137	20250306	090746	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7040	10	2	0.14	44549620	6302	3.42	7030	7130	7020	9130	4930	7030	7069.12	3.59	3377	7376	7202	7076	6902	6776	7140	6840	147	2100	500	4630	10	1	29113174	2050	96.44	1.27	12	0.02	73.00	5531.00	15360	20240402	-54.17	5350	20241206	31.59	8330	-15.49	20250218	5810	21.17	20250203	15360	-54.17	20240402	5350	31.59	20241206	1.30	N	114810	500	146 억	1043976	N	N	N	N
138	20250305	160735	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7030	10	2	0.14	1304746925	183644	146.79	7160	7250	6950	9120	4920	7020	7104.81	3.47	28977	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2047	96.30	1.27	12	0.63	73.00	5531.00	15360	20240402	-54.23	5350	20241206	31.40	8330	-15.61	20250218	5810	21.00	20250203	15360	-54.23	20240402	5350	31.40	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
139	20250305	150738	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7050	30	2	0.43	1093454125	153652	122.82	7160	7250	6950	9120	4920	7020	7116.50	3.47	18134	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2052	96.58	1.27	12	0.53	73.00	5531.00	15360	20240402	-54.10	5350	20241206	31.78	8330	-15.37	20250218	5810	21.34	20250203	15360	-54.10	20240402	5350	31.78	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
140	20250305	140737	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7190	170	2	2.42	748766965	105070	83.99	7160	7250	6950	9120	4920	7020	7126.46	3.47	8091	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2093	98.49	1.30	12	0.36	73.00	5531.00	15360	20240402	-53.19	5350	20241206	34.39	8330	-13.69	20250218	5810	23.75	20250203	15360	-53.19	20240402	5350	34.39	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
141	20250305	130734	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7210	190	2	2.71	674347885	94714	75.71	7160	7250	6950	9120	4920	7020	7119.94	3.47	8712	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2099	98.77	1.30	12	0.33	73.00	5531.00	15360	20240402	-53.06	5350	20241206	34.77	8330	-13.45	20250218	5810	24.10	20250203	15360	-53.06	20240402	5350	34.77	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
142	20250305	120736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7160	140	2	1.99	585944425	82438	65.90	7160	7250	6950	9120	4920	7020	7107.80	3.47	10426	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2085	98.08	1.29	12	0.28	73.00	5531.00	15360	20240402	-53.39	5350	20241206	33.83	8330	-14.05	20250218	5810	23.24	20250203	15360	-53.39	20240402	5350	33.83	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
143	20250305	110732	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7170	150	2	2.14	466424100	65806	52.60	7160	7250	6950	9120	4920	7020	7087.97	3.47	10501	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2087	98.22	1.30	12	0.23	73.00	5531.00	15360	20240402	-53.32	5350	20241206	34.02	8330	-13.93	20250218	5810	23.41	20250203	15360	-53.32	20240402	5350	34.02	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
144	20250305	100736	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7110	90	2	1.28	253751310	36080	28.84	7160	7160	6950	9120	4920	7020	7033.05	3.47	4503	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2070	97.40	1.29	12	0.12	73.00	5531.00	15360	20240402	-53.71	5350	20241206	32.90	8330	-14.65	20250218	5810	22.38	20250203	15360	-53.71	20240402	5350	32.90	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
145	20250305	090733	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6970	-50	5	-0.71	59327010	8426	6.74	7160	7160	6970	9120	4920	7020	7041.20	3.47	-1800	7346	7182	7006	6842	6666	7095	6755	147	2100	500	4630	10	1	29113174	2029	95.48	1.26	12	0.03	73.00	5531.00	15360	20240402	-54.62	5350	20241206	30.28	8330	-16.33	20250218	5810	19.97	20250203	15360	-54.62	20240402	5350	30.28	20241206	1.32	N	114810	500	146 억	1010314	N	N	N	N
146	20250304	160727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7020	-150	5	-2.09	867032560	125038	39.27	7170	7170	6830	9320	5020	7170	6934.15	3.49	-15163	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2044	96.16	1.27	12	0.43	73.00	5531.00	15360	20240402	-54.30	5350	20241206	31.21	8330	-15.73	20250218	5810	20.83	20250203	15360	-54.30	20240402	5350	31.21	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
147	20250304	150723	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6950	-220	5	-3.07	815403160	117678	36.96	7170	7170	6830	9320	5020	7170	6929.10	3.49	-11248	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2023	95.21	1.26	12	0.40	73.00	5531.00	15360	20240402	-54.75	5350	20241206	29.91	8330	-16.57	20250218	5810	19.62	20250203	15360	-54.75	20240402	5350	29.91	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
148	20250304	140727	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6930	-240	5	-3.35	722575270	104268	32.75	7170	7170	6830	9320	5020	7170	6929.98	3.49	-12121	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2018	94.93	1.25	12	0.36	73.00	5531.00	15360	20240402	-54.88	5350	20241206	29.53	8330	-16.81	20250218	5810	19.28	20250203	15360	-54.88	20240402	5350	29.53	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
149	20250304	130725	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6940	-230	5	-3.21	675963410	97555	30.64	7170	7170	6830	9320	5020	7170	6929.05	3.49	-13439	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2020	95.07	1.25	12	0.34	73.00	5531.00	15360	20240402	-54.82	5350	20241206	29.72	8330	-16.69	20250218	5810	19.45	20250203	15360	-54.82	20240402	5350	29.72	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
150	20250304	120724	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6920	-250	5	-3.49	567226410	81818	25.70	7170	7170	6830	9320	5020	7170	6932.78	3.49	-15927	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2015	94.79	1.25	12	0.28	73.00	5531.00	15360	20240402	-54.95	5350	20241206	29.35	8330	-16.93	20250218	5810	19.10	20250203	15360	-54.95	20240402	5350	29.35	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
151	20250304	110726	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6900	-270	5	-3.77	506856260	73093	22.96	7170	7170	6830	9320	5020	7170	6934.40	3.49	-14601	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2009	94.52	1.25	12	0.25	73.00	5531.00	15360	20240402	-55.08	5350	20241206	28.97	8330	-17.17	20250218	5810	18.76	20250203	15360	-55.08	20240402	5350	28.97	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
152	20250304	100722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	6930	-240	5	-3.35	316753270	45541	14.30	7170	7170	6890	9320	5020	7170	6955.34	3.49	-8567	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2018	94.93	1.25	12	0.16	73.00	5531.00	15360	20240402	-54.88	5350	20241206	29.53	8330	-16.81	20250218	5810	19.28	20250203	15360	-54.88	20240402	5350	29.53	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N
153	20250304	090720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	7010	-160	5	-2.23	38841360	5533	1.74	7170	7170	6940	9320	5020	7170	7019.95	3.49	-1546	7703	7436	7243	6976	6783	7340	6880	147	2150	500	4730	10	1	29113174	2041	96.03	1.27	12	0.02	73.00	5531.00	15360	20240402	-54.36	5350	20241206	31.03	8330	-15.85	20250218	5810	20.65	20250203	15360	-54.36	20240402	5350	31.03	20241206	1.35	N	114810	500	146 억	1015116	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History