KissMeData/083930/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +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	20250331	141917	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	13800	-780	5	-5.35	1431948605	102272	113.76	14330	14330	13790	18950	10210	14580	14001.37	7.39	5669	15420	15000	14790	14370	14160	14895	14265	80	4370	500	10780	10	1	14912798	2058	7.86	1.00	12	0.69	1756.00	13853.00	21400	20240617	-35.51	10740	20241209	28.49	18380	-24.92	20250212	11820	16.75	20250103	21400	-35.51	20240617	10740	28.49	20241209	4.54	Y	083930	500	79 억	1102101	N	N	0	N	N
3	20250328	160711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14580	-600	5	-3.95	1305041345	88432	113.25	15090	15210	14580	19730	10630	15180	14757.63	7.23	-17496	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2174	8.30	1.05	12	0.59	1756.00	13853.00	21400	20240617	-31.87	10740	20241209	35.75	18380	-20.67	20250212	11820	23.35	20250103	21400	-31.87	20240617	10740	35.75	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
4	20250328	150715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14610	-570	5	-3.75	1191849545	80679	103.32	15090	15210	14600	19730	10630	15180	14772.74	7.23	-18309	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2179	8.32	1.05	12	0.54	1756.00	13853.00	21400	20240617	-31.73	10740	20241209	36.03	18380	-20.51	20250212	11820	23.60	20250103	21400	-31.73	20240617	10740	36.03	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
5	20250328	140716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14700	-480	5	-3.16	1004549265	67884	86.93	15090	15210	14650	19730	10630	15180	14798.03	7.23	-16090	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2192	8.37	1.06	12	0.46	1756.00	13853.00	21400	20240617	-31.31	10740	20241209	36.87	18380	-20.02	20250212	11820	24.37	20250103	21400	-31.31	20240617	10740	36.87	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
6	20250328	130715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14720	-460	5	-3.03	940006925	63494	81.31	15090	15210	14650	19730	10630	15180	14804.66	7.23	-15118	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2195	8.38	1.06	12	0.43	1756.00	13853.00	21400	20240617	-31.21	10740	20241209	37.06	18380	-19.91	20250212	11820	24.53	20250103	21400	-31.21	20240617	10740	37.06	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
7	20250328	120714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14770	-410	5	-2.70	814416035	54948	70.37	15090	15210	14690	19730	10630	15180	14821.58	7.23	-11714	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2203	8.41	1.07	12	0.37	1756.00	13853.00	21400	20240617	-30.98	10740	20241209	37.52	18380	-19.64	20250212	11820	24.96	20250103	21400	-30.98	20240617	10740	37.52	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
8	20250328	110711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14780	-400	5	-2.64	658914380	44410	56.87	15090	15210	14690	19730	10630	15180	14837.07	7.23	-8499	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2204	8.42	1.07	12	0.30	1756.00	13853.00	21400	20240617	-30.93	10740	20241209	37.62	18380	-19.59	20250212	11820	25.04	20250103	21400	-30.93	20240617	10740	37.62	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
9	20250328	100716	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14720	-460	5	-3.03	464659240	31281	40.06	15090	15210	14690	19730	10630	15180	14854.36	7.23	-10705	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2195	8.38	1.06	12	0.21	1756.00	13853.00	21400	20240617	-31.21	10740	20241209	37.06	18380	-19.91	20250212	11820	24.53	20250103	21400	-31.21	20240617	10740	37.06	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
10	20250328	090721	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14890	-290	5	-1.91	124706250	8318	10.65	15090	15210	14850	19730	10630	15180	14992.34	7.23	-3022	15693	15436	15243	14986	14793	15340	14890	80	4550	500	11230	10	1	14912798	2221	8.48	1.07	12	0.06	1756.00	13853.00	21400	20240617	-30.42	10740	20241209	38.64	18380	-18.99	20250212	11820	25.97	20250103	21400	-30.42	20240617	10740	38.64	20241209	4.54	N	083930	500	79 억	1077886	N	N	0	N	N
11	20250327	161624	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15180	-370	5	-2.38	1182943610	77809	119.44	15200	15500	15050	20200	10890	15550	15203.25	7.25	-4290	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2264	8.64	1.10	12	0.52	1756.00	13853.00	21400	20240617	-29.07	10740	20241209	41.34	18380	-17.41	20250212	11820	28.43	20250103	21400	-29.07	20240617	10740	41.34	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
12	20250327	150713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15070	-480	5	-3.09	1034216520	67965	104.33	15200	15500	15050	20200	10890	15550	15216.90	7.25	-5517	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2247	8.58	1.09	12	0.46	1756.00	13853.00	21400	20240617	-29.58	10740	20241209	40.32	18380	-18.01	20250212	11820	27.50	20250103	21400	-29.58	20240617	10740	40.32	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
13	20250327	140712	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15150	-400	5	-2.57	811180130	53199	81.66	15200	15500	15080	20200	10890	15550	15248.03	7.25	-5425	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2259	8.63	1.09	12	0.36	1756.00	13853.00	21400	20240617	-29.21	10740	20241209	41.06	18380	-17.57	20250212	11820	28.17	20250103	21400	-29.21	20240617	10740	41.06	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
14	20250327	130710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15170	-380	5	-2.44	724644615	47498	72.91	15200	15500	15080	20200	10890	15550	15256.32	7.25	-8271	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2262	8.64	1.10	12	0.32	1756.00	13853.00	21400	20240617	-29.11	10740	20241209	41.25	18380	-17.46	20250212	11820	28.34	20250103	21400	-29.11	20240617	10740	41.25	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
15	20250327	120717	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15200	-350	5	-2.25	679262615	44510	68.32	15200	15500	15080	20200	10890	15550	15260.90	7.25	-7375	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2267	8.66	1.10	12	0.30	1756.00	13853.00	21400	20240617	-28.97	10740	20241209	41.53	18380	-17.30	20250212	11820	28.60	20250103	21400	-28.97	20240617	10740	41.53	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
16	20250327	110715	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15160	-390	5	-2.51	632049940	41399	63.55	15200	15500	15080	20200	10890	15550	15267.28	7.25	-7583	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2261	8.63	1.09	12	0.28	1756.00	13853.00	21400	20240617	-29.16	10740	20241209	41.15	18380	-17.52	20250212	11820	28.26	20250103	21400	-29.16	20240617	10740	41.15	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
17	20250327	100710	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15300	-250	5	-1.61	402703130	26307	40.38	15200	15500	15160	20200	10890	15550	15307.83	7.25	-4803	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2282	8.71	1.10	12	0.18	1756.00	13853.00	21400	20240617	-28.50	10740	20241209	42.46	18380	-16.76	20250212	11820	29.44	20250103	21400	-28.50	20240617	10740	42.46	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
18	20250327	090714	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	-320	5	-2.06	66316120	4362	6.70	15200	15340	15160	20200	10890	15550	15203.15	7.25	-2027	15883	15716	15493	15326	15103	15800	15410	80	4650	500	11500	10	1	14912798	2271	8.67	1.10	12	0.03	1756.00	13853.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.52	N	083930	500	79 억	1081885	N	N	0	N	N
19	20250326	160705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15550	50	2	0.32	988884740	63689	48.51	15450	15660	15270	20150	10850	15500	15526.77	6.92	10629	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2319	8.86	1.12	12	0.43	1756.00	13853.00	21400	20240617	-27.34	10740	20241209	44.79	18380	-15.40	20250212	11820	31.56	20250103	21400	-27.34	20240617	10740	44.79	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
20	20250326	150706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15510	10	2	0.06	926601270	59677	45.45	15450	15660	15270	20150	10850	15500	15526.94	6.92	9742	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2313	8.83	1.12	12	0.40	1756.00	13853.00	21400	20240617	-27.52	10740	20241209	44.41	18380	-15.61	20250212	11820	31.22	20250103	21400	-27.52	20240617	10740	44.41	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
21	20250326	140706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15580	80	2	0.52	743059480	47864	36.46	15450	15660	15270	20150	10850	15500	15524.39	6.92	8682	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2323	8.87	1.12	12	0.32	1756.00	13853.00	21400	20240617	-27.20	10740	20241209	45.07	18380	-15.23	20250212	11820	31.81	20250103	21400	-27.20	20240617	10740	45.07	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
22	20250326	130709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15610	110	2	0.71	596126665	38439	29.28	15450	15640	15270	20150	10850	15500	15508.38	6.92	5558	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2328	8.89	1.13	12	0.26	1756.00	13853.00	21400	20240617	-27.06	10740	20241209	45.34	18380	-15.07	20250212	11820	32.06	20250103	21400	-27.06	20240617	10740	45.34	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
23	20250326	120711	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15530	30	2	0.19	504787185	32578	24.81	15450	15640	15270	20150	10850	15500	15494.73	6.92	5295	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2316	8.84	1.12	12	0.22	1756.00	13853.00	21400	20240617	-27.43	10740	20241209	44.60	18380	-15.51	20250212	11820	31.39	20250103	21400	-27.43	20240617	10740	44.60	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
24	20250326	110708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15520	20	2	0.13	425287735	27456	20.91	15450	15640	15270	20150	10850	15500	15489.79	6.92	4095	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2314	8.84	1.12	12	0.18	1756.00	13853.00	21400	20240617	-27.48	10740	20241209	44.51	18380	-15.56	20250212	11820	31.30	20250103	21400	-27.48	20240617	10740	44.51	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
25	20250326	100709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15360	-140	5	-0.90	260166935	16820	12.81	15450	15640	15270	20150	10850	15500	15467.71	6.92	-1113	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2291	8.75	1.11	12	0.11	1756.00	13853.00	21400	20240617	-28.22	10740	20241209	43.02	18380	-16.43	20250212	11820	29.95	20250103	21400	-28.22	20240617	10740	43.02	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
26	20250326	090708	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15570	70	2	0.45	93161490	5976	4.55	15450	15640	15450	20150	10850	15500	15589.27	6.92	2338	16373	15936	15653	15216	14933	15795	15075	80	4650	500	11470	10	1	14912798	2322	8.87	1.12	12	0.04	1756.00	13853.00	21400	20240617	-27.24	10740	20241209	44.97	18380	-15.29	20250212	11820	31.73	20250103	21400	-27.24	20240617	10740	44.97	20241209	4.48	N	083930	500	79 억	1031526	N	N	0	N	N
27	20250325	160704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15500	-450	5	-2.82	2050324255	131056	203.46	16090	16090	15370	20700	11170	15950	15645.28	7.06	-21184	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2311	8.83	1.12	12	0.88	1756.00	13853.00	21400	20240617	-27.57	10740	20241209	44.32	18380	-15.67	20250212	11820	31.13	20250103	21400	-27.57	20240617	10740	44.32	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
28	20250325	150705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15440	-510	5	-3.20	1991473265	127254	197.56	16090	16090	15370	20700	11170	15950	15649.49	7.06	-20367	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2303	8.79	1.11	12	0.85	1756.00	13853.00	21400	20240617	-27.85	10740	20241209	43.76	18380	-16.00	20250212	11820	30.63	20250103	21400	-27.85	20240617	10740	43.76	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
29	20250325	140703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15400	-550	5	-3.45	1803101995	115070	178.64	16090	16090	15370	20700	11170	15950	15669.50	7.06	-22481	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2297	8.77	1.11	12	0.77	1756.00	13853.00	21400	20240617	-28.04	10740	20241209	43.39	18380	-16.21	20250212	11820	30.29	20250103	21400	-28.04	20240617	10740	43.39	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
30	20250325	130704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15500	-450	5	-2.82	1595414950	101601	157.73	16090	16090	15450	20700	11170	15950	15702.64	7.06	-19942	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2311	8.83	1.12	12	0.68	1756.00	13853.00	21400	20240617	-27.57	10740	20241209	44.32	18380	-15.67	20250212	11820	31.13	20250103	21400	-27.57	20240617	10740	44.32	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
31	20250325	120703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15470	-480	5	-3.01	1463408660	93109	144.55	16090	16090	15450	20700	11170	15950	15717.04	7.06	-17572	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2307	8.81	1.12	12	0.62	1756.00	13853.00	21400	20240617	-27.71	10740	20241209	44.04	18380	-15.83	20250212	11820	30.88	20250103	21400	-27.71	20240617	10740	44.04	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
32	20250325	110703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15530	-420	5	-2.63	1228838600	77994	121.08	16090	16090	15530	20700	11170	15950	15755.44	7.06	-10672	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2316	8.84	1.12	12	0.52	1756.00	13853.00	21400	20240617	-27.43	10740	20241209	44.60	18380	-15.51	20250212	11820	31.39	20250103	21400	-27.43	20240617	10740	44.60	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
33	20250325	100713	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15760	-190	5	-1.19	563951275	35736	55.48	16090	16090	15610	20700	11170	15950	15780.83	7.06	-8682	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2350	8.97	1.14	12	0.24	1756.00	13853.00	21400	20240617	-26.36	10740	20241209	46.74	18380	-14.25	20250212	11820	33.33	20250103	21400	-26.36	20240617	10740	46.74	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
34	20250325	090709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15970	20	2	0.13	89596940	5590	8.68	16090	16090	15930	20700	11170	15950	16028.71	7.06	-2998	16416	16182	15976	15742	15536	16080	15640	80	4750	500	11800	10	1	14912798	2382	9.09	1.15	12	0.04	1756.00	13853.00	21400	20240617	-25.37	10740	20241209	48.70	18380	-13.11	20250212	11820	35.11	20250103	21400	-25.37	20240617	10740	48.70	20241209	4.52	N	083930	500	79 억	1052411	N	N	0	N	N
35	20250324	160701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15950	-180	5	-1.12	1005724255	62988	56.86	16140	16210	15770	20950	11300	16130	15967.27	7.10	-5887	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2379	57.79	1.29	12	0.42	276.00	12348.00	21400	20240617	-25.47	10740	20241209	48.51	18380	-13.22	20250212	11820	34.94	20250103	21400	-25.47	20240617	10740	48.51	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
36	20250324	150707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15900	-230	5	-1.43	890900430	55778	50.35	16140	16210	15770	20950	11300	16130	15972.25	7.10	-4584	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2371	57.61	1.29	12	0.37	276.00	12348.00	21400	20240617	-25.70	10740	20241209	48.04	18380	-13.49	20250212	11820	34.52	20250103	21400	-25.70	20240617	10740	48.04	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
37	20250324	140706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15890	-240	5	-1.49	742971710	46470	41.95	16140	16210	15770	20950	11300	16130	15988.20	7.10	-7135	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2370	57.57	1.29	12	0.31	276.00	12348.00	21400	20240617	-25.75	10740	20241209	47.95	18380	-13.55	20250212	11820	34.43	20250103	21400	-25.75	20240617	10740	47.95	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
38	20250324	130706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15910	-220	5	-1.36	677875050	42373	38.25	16140	16210	15770	20950	11300	16130	15997.81	7.10	-6416	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2373	57.64	1.29	12	0.28	276.00	12348.00	21400	20240617	-25.65	10740	20241209	48.14	18380	-13.44	20250212	11820	34.60	20250103	21400	-25.65	20240617	10740	48.14	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
39	20250324	120707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15990	-140	5	-0.87	602467620	37645	33.98	16140	16210	15770	20950	11300	16130	16003.92	7.10	-4315	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2385	57.93	1.29	12	0.25	276.00	12348.00	21400	20240617	-25.28	10740	20241209	48.88	18380	-13.00	20250212	11820	35.28	20250103	21400	-25.28	20240617	10740	48.88	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
40	20250324	110705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15940	-190	5	-1.18	451815780	28205	25.46	16140	16210	15770	20950	11300	16130	16019.00	7.10	-4043	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2377	57.75	1.29	12	0.19	276.00	12348.00	21400	20240617	-25.51	10740	20241209	48.42	18380	-13.28	20250212	11820	34.86	20250103	21400	-25.51	20240617	10740	48.42	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
41	20250324	100703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16070	-60	5	-0.37	310848810	19392	17.51	16140	16210	15770	20950	11300	16130	16029.74	7.10	-2451	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2396	58.22	1.30	12	0.13	276.00	12348.00	21400	20240617	-24.91	10740	20241209	49.63	18380	-12.57	20250212	11820	35.96	20250103	21400	-24.91	20240617	10740	49.63	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
42	20250324	090706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15900	-230	5	-1.43	95953690	6025	5.44	16140	16140	15770	20950	11300	16130	15925.92	7.10	-3293	16556	16342	16126	15912	15696	16450	16020	80	4820	500	11930	10	1	14912798	2371	57.61	1.29	12	0.04	276.00	12348.00	21400	20240617	-25.70	10740	20241209	48.04	18380	-13.49	20250212	11820	34.52	20250103	21400	-25.70	20240617	10740	48.04	20241209	4.56	N	083930	500	79 억	1058251	N	N	0	N	N
43	20250321	160720	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16130	150	2	0.94	1789143215	110670	104.15	16100	16340	15910	20750	11190	15980	16166.67	6.95	13133	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2405	58.44	1.31	12	0.74	276.00	12348.00	21400	20240617	-24.63	10740	20241209	50.19	18380	-12.24	20250212	11820	36.46	20250103	21400	-24.63	20240617	10740	50.19	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
44	20250321	150705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16100	120	2	0.75	1707241675	105576	99.36	16100	16340	15910	20750	11190	15980	16170.77	6.95	13193	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2401	58.33	1.30	12	0.71	276.00	12348.00	21400	20240617	-24.77	10740	20241209	49.91	18380	-12.40	20250212	11820	36.21	20250103	21400	-24.77	20240617	10740	49.91	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
45	20250321	140705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16240	260	2	1.63	1561877055	96568	90.88	16100	16340	15910	20750	11190	15980	16173.90	6.95	13296	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2422	58.84	1.32	12	0.65	276.00	12348.00	21400	20240617	-24.11	10740	20241209	51.21	18380	-11.64	20250212	11820	37.39	20250103	21400	-24.11	20240617	10740	51.21	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
46	20250321	130705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16230	250	2	1.56	1447764745	89537	84.26	16100	16340	15910	20750	11190	15980	16169.50	6.95	15303	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2420	58.80	1.31	12	0.60	276.00	12348.00	21400	20240617	-24.16	10740	20241209	51.12	18380	-11.70	20250212	11820	37.31	20250103	21400	-24.16	20240617	10740	51.12	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
47	20250321	120706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16330	350	2	2.19	1283828925	79465	74.78	16100	16330	15910	20750	11190	15980	16155.95	6.95	18407	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2435	59.17	1.32	12	0.53	276.00	12348.00	21400	20240617	-23.69	10740	20241209	52.05	18380	-11.15	20250212	11820	38.16	20250103	21400	-23.69	20240617	10740	52.05	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
48	20250321	110705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16260	280	2	1.75	1007290165	62491	58.81	16100	16300	15910	20750	11190	15980	16119.01	6.95	9437	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2425	58.91	1.32	12	0.42	276.00	12348.00	21400	20240617	-24.02	10740	20241209	51.40	18380	-11.53	20250212	11820	37.56	20250103	21400	-24.02	20240617	10740	51.40	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
49	20250321	100706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16040	60	2	0.38	570969030	35602	33.50	16100	16150	15910	20750	11190	15980	16037.59	6.95	1793	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2392	58.12	1.30	12	0.24	276.00	12348.00	21400	20240617	-25.05	10740	20241209	49.35	18380	-12.73	20250212	11820	35.70	20250103	21400	-25.05	20240617	10740	49.35	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
50	20250321	090709	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16050	70	2	0.44	89495780	5589	5.26	16100	16140	15970	20750	11190	15980	16012.96	6.95	-705	16546	16262	16066	15782	15586	16165	15685	80	4770	500	11820	10	1	14912798	2394	58.15	1.30	12	0.04	276.00	12348.00	21400	20240617	-25.00	10740	20241209	49.44	18380	-12.68	20250212	11820	35.79	20250103	21400	-25.00	20240617	10740	49.44	20241209	4.57	N	083930	500	79 억	1036098	N	N	0	N	N
51	20250320	160958	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15980	-220	5	-1.36	1684789150	104922	80.89	16300	16350	15870	21050	11340	16200	16057.87	6.93	3761	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2383	57.90	1.29	12	0.70	276.00	12348.00	21400	20240617	-25.33	10740	20241209	48.79	18380	-13.06	20250212	11820	35.19	20250103	21400	-25.33	20240617	10740	48.79	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
52	20250320	150704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15910	-290	5	-1.79	1598564950	99510	76.72	16300	16350	15870	21050	11340	16200	16064.36	6.93	4517	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2373	57.64	1.29	12	0.67	276.00	12348.00	21400	20240617	-25.65	10740	20241209	48.14	18380	-13.44	20250212	11820	34.60	20250103	21400	-25.65	20240617	10740	48.14	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
53	20250320	140707	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16000	-200	5	-1.23	1359517980	84518	65.16	16300	16350	15870	21050	11340	16200	16085.53	6.93	2618	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2386	57.97	1.30	12	0.57	276.00	12348.00	21400	20240617	-25.23	10740	20241209	48.98	18380	-12.95	20250212	11820	35.36	20250103	21400	-25.23	20240617	10740	48.98	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
54	20250320	130706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15970	-230	5	-1.42	1166866015	72432	55.84	16300	16350	15890	21050	11340	16200	16109.80	6.93	648	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2382	57.86	1.29	12	0.49	276.00	12348.00	21400	20240617	-25.37	10740	20241209	48.70	18380	-13.11	20250212	11820	35.11	20250103	21400	-25.37	20240617	10740	48.70	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
55	20250320	120703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16000	-200	5	-1.23	964129525	59720	46.04	16300	16350	15970	21050	11340	16200	16144.16	6.93	4441	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2386	57.97	1.30	12	0.40	276.00	12348.00	21400	20240617	-25.23	10740	20241209	48.98	18380	-12.95	20250212	11820	35.36	20250103	21400	-25.23	20240617	10740	48.98	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
56	20250320	110704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16030	-170	5	-1.05	823881775	50964	39.29	16300	16350	15970	21050	11340	16200	16165.95	6.93	2433	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2391	58.08	1.30	12	0.34	276.00	12348.00	21400	20240617	-25.09	10740	20241209	49.26	18380	-12.79	20250212	11820	35.62	20250103	21400	-25.09	20240617	10740	49.26	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
57	20250320	100702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16110	-90	5	-0.56	539286760	33224	25.62	16300	16350	16110	21050	11340	16200	16231.85	6.93	-666	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2402	58.37	1.30	12	0.22	276.00	12348.00	21400	20240617	-24.72	10740	20241209	50.00	18380	-12.35	20250212	11820	36.29	20250103	21400	-24.72	20240617	10740	50.00	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
58	20250320	090706	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16290	90	2	0.56	60762600	3734	2.88	16300	16300	16210	21050	11340	16200	16272.93	6.93	-921	16600	16400	16200	16000	15800	16300	15900	80	4850	500	11980	10	1	14912798	2429	59.02	1.32	12	0.03	276.00	12348.00	21400	20240617	-23.88	10740	20241209	51.68	18380	-11.37	20250212	11820	37.82	20250103	21400	-23.88	20240617	10740	51.68	20241209	4.56	N	083930	500	79 억	1033548	N	N	4	N	N
59	20250319	160701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16200	-150	5	-0.92	1952186045	120906	107.91	16390	16400	16000	21250	11450	16350	16146.25	6.84	-4823	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2416	58.70	1.31	12	0.81	276.00	12348.00	21400	20240617	-24.30	10740	20241209	50.84	18380	-11.86	20250212	11820	37.06	20250103	21400	-24.30	20240617	10740	50.84	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
60	20250319	150702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16130	-220	5	-1.35	1817451615	112572	100.47	16390	16400	16000	21250	11450	16350	16144.79	6.84	-1572	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2405	58.44	1.31	12	0.75	276.00	12348.00	21400	20240617	-24.63	10740	20241209	50.19	18380	-12.24	20250212	11820	36.46	20250103	21400	-24.63	20240617	10740	50.19	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
61	20250319	140704	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16120	-230	5	-1.41	1504896725	93190	83.17	16390	16400	16000	21250	11450	16350	16148.69	6.84	4068	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2404	58.41	1.31	12	0.62	276.00	12348.00	21400	20240617	-24.67	10740	20241209	50.09	18380	-12.30	20250212	11820	36.38	20250103	21400	-24.67	20240617	10740	50.09	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
62	20250319	130702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16170	-180	5	-1.10	1365522165	84567	75.48	16390	16400	16000	21250	11450	16350	16147.22	6.84	5777	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2411	58.59	1.31	12	0.57	276.00	12348.00	21400	20240617	-24.44	10740	20241209	50.56	18380	-12.02	20250212	11820	36.80	20250103	21400	-24.44	20240617	10740	50.56	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
63	20250319	120702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16120	-230	5	-1.41	1167298355	72291	64.52	16390	16400	16000	21250	11450	16350	16147.22	6.84	6088	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2404	58.41	1.31	12	0.48	276.00	12348.00	21400	20240617	-24.67	10740	20241209	50.09	18380	-12.30	20250212	11820	36.38	20250103	21400	-24.67	20240617	10740	50.09	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
64	20250319	110702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16040	-310	5	-1.90	959233625	59379	53.00	16390	16400	16000	21250	11450	16350	16154.43	6.84	3071	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2392	58.12	1.30	12	0.40	276.00	12348.00	21400	20240617	-25.05	10740	20241209	49.35	18380	-12.73	20250212	11820	35.70	20250103	21400	-25.05	20240617	10740	49.35	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
65	20250319	100703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16120	-230	5	-1.41	519957175	32012	28.57	16390	16400	16120	21250	11450	16350	16242.57	6.84	3524	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2404	58.41	1.31	12	0.21	276.00	12348.00	21400	20240617	-24.67	10740	20241209	50.09	18380	-12.30	20250212	11820	36.38	20250103	21400	-24.67	20240617	10740	50.09	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
66	20250319	090705	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16400	50	2	0.31	113013360	6900	6.16	16390	16400	16250	21250	11450	16350	16378.75	6.84	2487	16910	16630	16410	16130	15910	16520	16020	80	4900	500	12090	10	1	14912798	2446	59.42	1.33	12	0.05	276.00	12348.00	21400	20240617	-23.36	10740	20241209	52.70	18380	-10.77	20250212	11820	38.75	20250103	21400	-23.36	20240617	10740	52.70	20241209	4.53	N	083930	500	79 억	1020562	N	N	4	N	N
67	20250318	160659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16350	-220	5	-1.33	1829527115	111832	48.46	16600	16690	16190	21500	11600	16570	16359.60	7.01	-25201	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2438	59.24	1.32	12	0.75	276.00	12348.00	21400	20240617	-23.60	10740	20241209	52.23	18380	-11.04	20250212	11820	38.32	20250103	21400	-23.60	20240617	10740	52.23	20241209	4.61	N	083930	500	79 억	1045687	N	N	4	N	N
68	20250318	150702	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16270	-300	5	-1.81	1636547755	99988	43.32	16600	16690	16190	21500	11600	16570	16367.44	7.01	-20932	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2426	58.95	1.32	12	0.67	276.00	12348.00	21400	20240617	-23.97	10740	20241209	51.49	18380	-11.48	20250212	11820	37.65	20250103	21400	-23.97	20240617	10740	51.49	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
69	20250318	140700	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16270	-300	5	-1.81	1574760065	96187	41.68	16600	16690	16190	21500	11600	16570	16371.86	7.01	-19772	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2426	58.95	1.32	12	0.64	276.00	12348.00	21400	20240617	-23.97	10740	20241209	51.49	18380	-11.48	20250212	11820	37.65	20250103	21400	-23.97	20240617	10740	51.49	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
70	20250318	130659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16250	-320	5	-1.93	1304613680	79584	34.48	16600	16690	16250	21500	11600	16570	16392.91	7.01	-17432	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2423	58.88	1.32	12	0.53	276.00	12348.00	21400	20240617	-24.07	10740	20241209	51.30	18380	-11.59	20250212	11820	37.48	20250103	21400	-24.07	20240617	10740	51.30	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
71	20250318	120701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16400	-170	5	-1.03	1149814930	70085	30.37	16600	16690	16250	21500	11600	16570	16406.01	7.01	-15416	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2446	59.42	1.33	12	0.47	276.00	12348.00	21400	20240617	-23.36	10740	20241209	52.70	18380	-10.77	20250212	11820	38.75	20250103	21400	-23.36	20240617	10740	52.70	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
72	20250318	110658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16390	-180	5	-1.09	954339420	58151	25.20	16600	16690	16250	21500	11600	16570	16411.40	7.01	-14950	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2444	59.38	1.33	12	0.39	276.00	12348.00	21400	20240617	-23.41	10740	20241209	52.61	18380	-10.83	20250212	11820	38.66	20250103	21400	-23.41	20240617	10740	52.61	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
73	20250318	100701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16290	-280	5	-1.69	631421560	38402	16.64	16600	16690	16250	21500	11600	16570	16442.41	7.01	-12232	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2429	59.02	1.32	12	0.26	276.00	12348.00	21400	20240617	-23.88	10740	20241209	51.68	18380	-11.37	20250212	11820	37.82	20250103	21400	-23.88	20240617	10740	51.68	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
74	20250318	090703	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16410	-160	5	-0.97	166238250	10096	4.37	16600	16690	16340	21500	11600	16570	16465.75	7.01	-6229	17116	16842	16496	16222	15876	16980	16360	80	4930	500	12260	10	1	14912798	2447	59.46	1.33	12	0.07	276.00	12348.00	21400	20240617	-23.32	10740	20241209	52.79	18380	-10.72	20250212	11820	38.83	20250103	21400	-23.32	20240617	10740	52.79	20241209	4.61	N	083930	500	79 억	1045687	N	N	124	N	N
75	20250317	160658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16570	330	2	2.03	3786858995	229705	73.59	16400	16770	16150	21100	11370	16240	16485.70	6.93	8458	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2471	60.04	1.34	12	1.54	276.00	12348.00	21400	20240617	-22.57	10740	20241209	54.28	18380	-9.85	20250212	11820	40.19	20250103	21400	-22.57	20240617	10740	54.28	20241209	4.61	N	083930	500	79 억	1033956	N	N	124	N	N
76	20250317	150658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16560	320	2	1.97	3679181555	223203	71.51	16400	16770	16150	21100	11370	16240	16483.57	6.93	10217	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2470	60.00	1.34	12	1.50	276.00	12348.00	21400	20240617	-22.62	10740	20241209	54.19	18380	-9.90	20250212	11820	40.10	20250103	21400	-22.62	20240617	10740	54.19	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
77	20250317	140659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16560	320	2	1.97	3315351355	201238	64.47	16400	16770	16150	21100	11370	16240	16474.78	6.93	11679	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2470	60.00	1.34	12	1.35	276.00	12348.00	21400	20240617	-22.62	10740	20241209	54.19	18380	-9.90	20250212	11820	40.10	20250103	21400	-22.62	20240617	10740	54.19	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
78	20250317	130658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16560	320	2	1.97	2867327935	174264	55.83	16400	16770	16150	21100	11370	16240	16453.93	6.93	7035	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2470	60.00	1.34	12	1.17	276.00	12348.00	21400	20240617	-22.62	10740	20241209	54.19	18380	-9.90	20250212	11820	40.10	20250103	21400	-22.62	20240617	10740	54.19	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
79	20250317	120657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16630	390	2	2.40	2566321585	156091	50.01	16400	16770	16150	21100	11370	16240	16441.19	6.93	10356	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2480	60.25	1.35	12	1.05	276.00	12348.00	21400	20240617	-22.29	10740	20241209	54.84	18380	-9.52	20250212	11820	40.69	20250103	21400	-22.29	20240617	10740	54.84	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
80	20250317	110659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16550	310	2	1.91	1924194050	117528	37.65	16400	16640	16150	21100	11370	16240	16372.22	6.93	-4994	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2468	59.96	1.34	12	0.79	276.00	12348.00	21400	20240617	-22.66	10740	20241209	54.10	18380	-9.96	20250212	11820	40.02	20250103	21400	-22.66	20240617	10740	54.10	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
81	20250317	100658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16360	120	2	0.74	1231774605	75492	24.19	16400	16450	16150	21100	11370	16240	16316.62	6.93	-2901	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2440	59.28	1.32	12	0.51	276.00	12348.00	21400	20240617	-23.55	10740	20241209	52.33	18380	-10.99	20250212	11820	38.41	20250103	21400	-23.55	20240617	10740	52.33	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
82	20250317	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16290	50	2	0.31	299375720	18367	5.88	16400	16450	16150	21100	11370	16240	16299.65	6.93	-2897	17486	16862	16046	15422	14606	17175	15735	80	4860	500	12010	10	1	14912798	2429	59.02	1.32	12	0.12	276.00	12348.00	21400	20240617	-23.88	10740	20241209	51.68	18380	-11.37	20250212	11820	37.82	20250103	21400	-23.88	20240617	10740	51.68	20241209	4.61	N	083930	500	79 억	1033956	N	N	0	N	N
83	20250314	160656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16240	1010	2	6.63	5031723995	311402	197.86	15230	16670	15230	19790	10670	15230	16158.26	6.54	60099	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2422	58.84	1.32	12	2.09	276.00	12348.00	21400	20240617	-24.11	10740	20241209	51.21	18380	-11.64	20250212	11820	37.39	20250103	21400	-24.11	20240617	10740	51.21	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
84	20250314	150701	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16180	950	2	6.24	4817512730	298181	189.46	15230	16670	15230	19790	10670	15230	16156.49	6.54	63545	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2413	58.62	1.31	12	2.00	276.00	12348.00	21400	20240617	-24.39	10740	20241209	50.65	18380	-11.97	20250212	11820	36.89	20250103	21400	-24.39	20240617	10740	50.65	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
85	20250314	140656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16310	1080	2	7.09	4511177725	279286	177.45	15230	16670	15230	19790	10670	15230	16152.70	6.54	66415	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2432	59.09	1.32	12	1.87	276.00	12348.00	21400	20240617	-23.79	10740	20241209	51.86	18380	-11.26	20250212	11820	37.99	20250103	21400	-23.79	20240617	10740	51.86	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
86	20250314	130655	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16300	1070	2	7.03	4305570885	266677	169.44	15230	16670	15230	19790	10670	15230	16145.43	6.54	63878	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2431	59.06	1.32	12	1.79	276.00	12348.00	21400	20240617	-23.83	10740	20241209	51.77	18380	-11.32	20250212	11820	37.90	20250103	21400	-23.83	20240617	10740	51.77	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
87	20250314	120658	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16380	1150	2	7.55	4130303870	255942	162.62	15230	16670	15230	19790	10670	15230	16137.83	6.54	60981	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2443	59.35	1.33	12	1.72	276.00	12348.00	21400	20240617	-23.46	10740	20241209	52.51	18380	-10.88	20250212	11820	38.58	20250103	21400	-23.46	20240617	10740	52.51	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
88	20250314	110656	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16330	1100	2	7.22	2739892650	171627	109.05	15230	16390	15230	19790	10670	15230	15964.44	6.54	37360	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2435	59.17	1.32	12	1.15	276.00	12348.00	21400	20240617	-23.69	10740	20241209	52.05	18380	-11.15	20250212	11820	38.16	20250103	21400	-23.69	20240617	10740	52.05	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
89	20250314	100657	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	16250	1020	2	6.70	1913561555	120684	76.68	15230	16390	15230	19790	10670	15230	15856.22	6.54	29835	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2423	58.88	1.32	12	0.81	276.00	12348.00	21400	20240617	-24.07	10740	20241209	51.30	18380	-11.59	20250212	11820	37.48	20250103	21400	-24.07	20240617	10740	51.30	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
90	20250314	090659	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15460	230	2	1.51	241020790	15726	9.99	15230	15510	15230	19790	10670	15230	15326.56	6.54	6529	15830	15530	15360	15060	14890	15445	14975	80	4560	500	11270	10	1	14912798	2306	56.01	1.25	12	0.11	276.00	12348.00	21400	20240617	-27.76	10740	20241209	43.95	18380	-15.89	20250212	11820	30.80	20250103	21400	-27.76	20240617	10740	43.95	20241209	4.54	N	083930	500	79 억	975216	N	N	0	N	N
91	20250313	160652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	40	2	0.26	2419944260	156664	119.52	15420	15660	15190	19740	10640	15190	15447.52	6.33	-8954	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2271	55.18	1.23	12	1.05	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
92	20250313	150653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15300	110	2	0.72	2298936760	148724	113.46	15420	15660	15260	19740	10640	15190	15457.74	6.33	-6156	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2282	55.43	1.24	12	1.00	276.00	12348.00	21400	20240617	-28.50	10740	20241209	42.46	18380	-16.76	20250212	11820	29.44	20250103	21400	-28.50	20240617	10740	42.46	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
93	20250313	140652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15320	130	2	0.86	2200425375	142281	108.54	15420	15660	15260	19740	10640	15190	15465.35	6.33	-4433	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2285	55.51	1.24	12	0.95	276.00	12348.00	21400	20240617	-28.41	10740	20241209	42.64	18380	-16.65	20250212	11820	29.61	20250103	21400	-28.41	20240617	10740	42.64	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
94	20250313	130652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15280	90	2	0.59	2076723275	134191	102.37	15420	15660	15280	19740	10640	15190	15475.88	6.33	-6661	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2279	55.36	1.24	12	0.90	276.00	12348.00	21400	20240617	-28.60	10740	20241209	42.27	18380	-16.87	20250212	11820	29.27	20250103	21400	-28.60	20240617	10740	42.27	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
95	20250313	120652	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15460	270	2	1.78	1840712475	118840	90.66	15420	15660	15310	19740	10640	15190	15489.00	6.33	1480	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2306	56.01	1.25	12	0.80	276.00	12348.00	21400	20240617	-27.76	10740	20241209	43.95	18380	-15.89	20250212	11820	30.80	20250103	21400	-27.76	20240617	10740	43.95	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
96	20250313	110651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15510	320	2	2.11	1689107075	109040	83.19	15420	15660	15310	19740	10640	15190	15490.71	6.33	1853	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2313	56.20	1.26	12	0.73	276.00	12348.00	21400	20240617	-27.52	10740	20241209	44.41	18380	-15.61	20250212	11820	31.22	20250103	21400	-27.52	20240617	10740	44.41	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
97	20250313	100651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15570	380	2	2.50	1183056770	76477	58.34	15420	15620	15310	19740	10640	15190	15469.45	6.33	-3588	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2322	56.41	1.26	12	0.51	276.00	12348.00	21400	20240617	-27.24	10740	20241209	44.97	18380	-15.29	20250212	11820	31.73	20250103	21400	-27.24	20240617	10740	44.97	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
98	20250313	090653	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15430	240	2	1.58	206052470	13376	10.20	15420	15490	15310	19740	10640	15190	15404.66	6.33	-3198	15516	15352	15136	14972	14756	15435	15055	80	4550	500	11240	10	1	14912798	2301	55.91	1.25	12	0.09	276.00	12348.00	21400	20240617	-27.90	10740	20241209	43.67	18380	-16.05	20250212	11820	30.54	20250103	21400	-27.90	20240617	10740	43.67	20241209	4.57	N	083930	500	79 억	944316	N	N	0	N	N
99	20250312	160648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15190	410	2	2.77	1954441240	128985	125.33	15030	15300	14920	19210	10350	14780	15152.85	6.27	9334	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2265	55.04	1.23	12	0.86	276.00	12348.00	21400	20240617	-29.02	10740	20241209	41.43	18380	-17.36	20250212	11820	28.51	20250103	21400	-29.02	20240617	10740	41.43	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
100	20250312	150650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15130	350	2	2.37	1831366935	120872	117.45	15030	15300	14920	19210	10350	14780	15151.75	6.27	10684	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2256	54.82	1.23	12	0.81	276.00	12348.00	21400	20240617	-29.30	10740	20241209	40.88	18380	-17.68	20250212	11820	28.00	20250103	21400	-29.30	20240617	10740	40.88	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
101	20250312	140648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15140	360	2	2.44	1627008505	107347	104.31	15030	15300	14920	19210	10350	14780	15157.06	6.27	14236	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2258	54.86	1.23	12	0.72	276.00	12348.00	21400	20240617	-29.25	10740	20241209	40.97	18380	-17.63	20250212	11820	28.09	20250103	21400	-29.25	20240617	10740	40.97	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
102	20250312	130648	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15150	370	2	2.50	1506441105	99384	96.57	15030	15300	14920	19210	10350	14780	15158.35	6.27	10947	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2259	54.89	1.23	12	0.67	276.00	12348.00	21400	20240617	-29.21	10740	20241209	41.06	18380	-17.57	20250212	11820	28.17	20250103	21400	-29.21	20240617	10740	41.06	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
103	20250312	120650	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15160	380	2	2.57	1402534055	92532	89.91	15030	15300	14920	19210	10350	14780	15157.90	6.27	8999	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2261	54.93	1.23	12	0.62	276.00	12348.00	21400	20240617	-29.16	10740	20241209	41.15	18380	-17.52	20250212	11820	28.26	20250103	21400	-29.16	20240617	10740	41.15	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
104	20250312	110645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	440	2	2.98	1293672290	85369	82.95	15030	15300	14920	19210	10350	14780	15154.55	6.27	10545	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2270	55.14	1.23	12	0.57	276.00	12348.00	21400	20240617	-28.88	10740	20241209	41.71	18380	-17.19	20250212	11820	28.76	20250103	21400	-28.88	20240617	10740	41.71	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
105	20250312	100646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15170	390	2	2.64	854377590	56475	54.87	15030	15250	14920	19210	10350	14780	15129.35	6.27	7556	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2262	54.96	1.23	12	0.38	276.00	12348.00	21400	20240617	-29.11	10740	20241209	41.25	18380	-17.46	20250212	11820	28.34	20250103	21400	-29.11	20240617	10740	41.25	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
106	20250312	090651	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15090	310	2	2.10	205207630	13670	13.28	15030	15190	14920	19210	10350	14780	15014.10	6.27	-1552	15146	14962	14596	14412	14046	15055	14505	80	4430	500	10930	10	1	14912798	2250	54.67	1.22	12	0.09	276.00	12348.00	21400	20240617	-29.49	10740	20241209	40.50	18380	-17.90	20250212	11820	27.66	20250103	21400	-29.49	20240617	10740	40.50	20241209	4.55	N	083930	500	79 억	935283	N	N	1	N	N
107	20250311	160643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14780	-150	5	-1.00	1487160985	102452	99.04	14580	14780	14230	19400	10460	14930	14513.69	6.13	6580	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2204	53.55	1.20	12	0.69	276.00	12348.00	21400	20240617	-30.93	10740	20241209	37.62	18380	-19.59	20250212	11820	25.04	20250103	21400	-30.93	20240617	10740	37.62	20241209	4.56	N	083930	500	79 억	913670	N	N	1	N	N
108	20250311	150646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14740	-190	5	-1.27	1442420540	99423	96.11	14580	14780	14230	19400	10460	14930	14507.92	6.13	7428	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2198	53.41	1.19	12	0.67	276.00	12348.00	21400	20240617	-31.12	10740	20241209	37.24	18380	-19.80	20250212	11820	24.70	20250103	21400	-31.12	20240617	10740	37.24	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
109	20250311	140646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14630	-300	5	-2.01	1354531155	93436	90.32	14580	14780	14230	19400	10460	14930	14496.89	6.13	8278	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2182	53.01	1.18	12	0.63	276.00	12348.00	21400	20240617	-31.64	10740	20241209	36.22	18380	-20.40	20250212	11820	23.77	20250103	21400	-31.64	20240617	10740	36.22	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
110	20250311	130646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14550	-380	5	-2.55	1115497030	77134	74.57	14580	14640	14230	19400	10460	14930	14461.81	6.13	6692	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2170	52.72	1.18	12	0.52	276.00	12348.00	21400	20240617	-32.01	10740	20241209	35.47	18380	-20.84	20250212	11820	23.10	20250103	21400	-32.01	20240617	10740	35.47	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
111	20250311	120645	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14570	-360	5	-2.41	1068515290	73912	71.45	14580	14640	14230	19400	10460	14930	14456.59	6.13	7801	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2173	52.79	1.18	12	0.50	276.00	12348.00	21400	20240617	-31.92	10740	20241209	35.66	18380	-20.73	20250212	11820	23.27	20250103	21400	-31.92	20240617	10740	35.66	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
112	20250311	110644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14430	-500	5	-3.35	788776870	54721	52.90	14580	14580	14230	19400	10460	14930	14414.52	6.13	-650	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2152	52.28	1.17	12	0.37	276.00	12348.00	21400	20240617	-32.57	10740	20241209	34.36	18380	-21.49	20250212	11820	22.08	20250103	21400	-32.57	20240617	10740	34.36	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
113	20250311	100646	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14410	-520	5	-3.48	480604650	33349	32.24	14580	14580	14230	19400	10460	14930	14411.37	6.13	-4963	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2149	52.21	1.17	12	0.22	276.00	12348.00	21400	20240617	-32.66	10740	20241209	34.17	18380	-21.60	20250212	11820	21.91	20250103	21400	-32.66	20240617	10740	34.17	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
114	20250311	090647	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14350	-580	5	-3.88	116851270	8104	7.83	14580	14580	14230	19400	10460	14930	14418.96	6.13	-2569	15236	15082	14866	14712	14496	15160	14790	80	4470	500	11040	10	1	14912798	2140	51.99	1.16	12	0.05	276.00	12348.00	21400	20240617	-32.94	10740	20241209	33.61	18380	-21.93	20250212	11820	21.40	20250103	21400	-32.94	20240617	10740	33.61	20241209	4.56	N	083930	500	79 억	913670	N	N	2	N	N
115	20250310	160639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14930	50	2	0.34	1529030490	102859	100.44	14850	15020	14650	19340	10420	14880	14865.09	6.03	13714	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2226	54.09	1.21	12	0.69	276.00	12348.00	21400	20240617	-30.23	10740	20241209	39.01	18380	-18.77	20250212	11820	26.31	20250103	21400	-30.23	20240617	10740	39.01	20241209	4.54	N	083930	500	79 억	899941	N	N	2	N	N
116	20250310	150644	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14790	-90	5	-0.60	1407095340	94663	92.44	14850	15020	14650	19340	10420	14880	14864.22	6.03	16983	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2206	53.59	1.20	12	0.63	276.00	12348.00	21400	20240617	-30.89	10740	20241209	37.71	18380	-19.53	20250212	11820	25.13	20250103	21400	-30.89	20240617	10740	37.71	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
117	20250310	140643	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14880	0	3	0.00	1210471330	81413	79.50	14850	15020	14650	19340	10420	14880	14868.25	6.03	21055	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2219	53.91	1.21	12	0.55	276.00	12348.00	21400	20240617	-30.47	10740	20241209	38.55	18380	-19.04	20250212	11820	25.89	20250103	21400	-30.47	20240617	10740	38.55	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
118	20250310	130642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14830	-50	5	-0.34	1141399015	76759	74.95	14850	15020	14650	19340	10420	14880	14869.88	6.03	19612	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2212	53.73	1.20	12	0.51	276.00	12348.00	21400	20240617	-30.70	10740	20241209	38.08	18380	-19.31	20250212	11820	25.47	20250103	21400	-30.70	20240617	10740	38.08	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
119	20250310	120641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14950	70	2	0.47	790764535	53131	51.88	14850	15020	14650	19340	10420	14880	14883.31	6.03	13089	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2229	54.17	1.21	12	0.36	276.00	12348.00	21400	20240617	-30.14	10740	20241209	39.20	18380	-18.66	20250212	11820	26.48	20250103	21400	-30.14	20240617	10740	39.20	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
120	20250310	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14950	70	2	0.47	606388445	40807	39.85	14850	14990	14650	19340	10420	14880	14859.81	6.03	6671	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2229	54.17	1.21	12	0.27	276.00	12348.00	21400	20240617	-30.14	10740	20241209	39.20	18380	-18.66	20250212	11820	26.48	20250103	21400	-30.14	20240617	10740	39.20	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
121	20250310	100641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14810	-70	5	-0.47	358183440	24165	23.60	14850	14930	14650	19340	10420	14880	14821.91	6.03	-1788	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2209	53.66	1.20	12	0.16	276.00	12348.00	21400	20240617	-30.79	10740	20241209	37.90	18380	-19.42	20250212	11820	25.30	20250103	21400	-30.79	20240617	10740	37.90	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
122	20250310	090641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14680	-200	5	-1.34	55949350	3794	3.70	14850	14850	14650	19340	10420	14880	14739.15	6.03	-478	15140	15010	14870	14740	14600	15075	14805	80	4460	500	11010	10	1	14912798	2189	53.19	1.19	12	0.03	276.00	12348.00	21400	20240617	-31.40	10740	20241209	36.69	18380	-20.13	20250212	11820	24.20	20250103	21400	-31.40	20240617	10740	36.69	20241209	4.54	N	083930	500	79 억	899941	N	N	0	N	N
123	20250307	160639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14880	30	2	0.20	1495684355	100786	83.44	14750	15000	14730	19300	10400	14850	14840.19	6.00	4671	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2219	53.91	1.21	12	0.68	276.00	12348.00	21400	20240617	-30.47	10740	20241209	38.55	18380	-19.04	20250212	11820	25.89	20250103	21400	-30.47	20240617	10740	38.55	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
124	20250307	150642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14770	-80	5	-0.54	1364357665	91915	76.10	14750	15000	14730	19300	10400	14850	14843.69	6.00	5763	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2203	53.51	1.20	12	0.62	276.00	12348.00	21400	20240617	-30.98	10740	20241209	37.52	18380	-19.64	20250212	11820	24.96	20250103	21400	-30.98	20240617	10740	37.52	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
125	20250307	140640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14770	-80	5	-0.54	1201942865	80940	67.01	14750	15000	14730	19300	10400	14850	14849.80	6.00	8039	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2203	53.51	1.20	12	0.54	276.00	12348.00	21400	20240617	-30.98	10740	20241209	37.52	18380	-19.64	20250212	11820	24.96	20250103	21400	-30.98	20240617	10740	37.52	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
126	20250307	130641	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14830	-20	5	-0.13	1068676515	71959	59.57	14750	15000	14730	19300	10400	14850	14851.19	6.00	7048	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2212	53.73	1.20	12	0.48	276.00	12348.00	21400	20240617	-30.70	10740	20241209	38.08	18380	-19.31	20250212	11820	25.47	20250103	21400	-30.70	20240617	10740	38.08	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
127	20250307	120642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14840	-10	5	-0.07	991819885	66764	55.27	14750	15000	14730	19300	10400	14850	14855.61	6.00	8393	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2213	53.77	1.20	12	0.45	276.00	12348.00	21400	20240617	-30.65	10740	20241209	38.18	18380	-19.26	20250212	11820	25.55	20250103	21400	-30.65	20240617	10740	38.18	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
128	20250307	110640	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14810	-40	5	-0.27	765148315	51426	42.58	14750	15000	14740	19300	10400	14850	14878.63	6.00	7662	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2209	53.66	1.20	12	0.34	276.00	12348.00	21400	20240617	-30.79	10740	20241209	37.90	18380	-19.42	20250212	11820	25.30	20250103	21400	-30.79	20240617	10740	37.90	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
129	20250307	100638	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14800	-50	5	-0.34	646702515	43459	35.98	14750	15000	14740	19300	10400	14850	14880.75	6.00	7370	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2207	53.62	1.20	12	0.29	276.00	12348.00	21400	20240617	-30.84	10740	20241209	37.80	18380	-19.48	20250212	11820	25.21	20250103	21400	-30.84	20240617	10740	37.80	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
130	20250307	090642	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14790	-60	5	-0.40	134180810	9075	7.51	14750	14890	14740	19300	10400	14850	14785.76	6.00	2812	15563	15206	15003	14646	14443	15105	14545	80	4450	500	10980	10	1	14912798	2206	53.59	1.20	12	0.06	276.00	12348.00	21400	20240617	-30.89	10740	20241209	37.71	18380	-19.53	20250212	11820	25.13	20250103	21400	-30.89	20240617	10740	37.71	20241209	4.72	N	083930	500	79 억	895287	N	N	24	N	N
131	20250306	160637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14850	-430	5	-2.81	1802727830	120558	99.64	15350	15360	14800	19860	10700	15280	14954.27	6.06	-8701	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2215	53.80	1.20	12	0.81	276.00	12348.00	21400	20240617	-30.61	10740	20241209	38.27	18380	-19.21	20250212	11820	25.63	20250103	21400	-30.61	20240617	10740	38.27	20241209	4.69	N	083930	500	79 억	903947	N	N	24	N	N
132	20250306	150636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14820	-460	5	-3.01	1737961530	116196	96.04	15350	15360	14800	19860	10700	15280	14957.15	6.06	-8091	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2210	53.70	1.20	12	0.78	276.00	12348.00	21400	20240617	-30.75	10740	20241209	37.99	18380	-19.37	20250212	11820	25.38	20250103	21400	-30.75	20240617	10740	37.99	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
133	20250306	140635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14840	-440	5	-2.88	1512709935	101012	83.49	15350	15360	14800	19860	10700	15280	14975.55	6.06	-7103	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2213	53.77	1.20	12	0.68	276.00	12348.00	21400	20240617	-30.65	10740	20241209	38.18	18380	-19.26	20250212	11820	25.55	20250103	21400	-30.65	20240617	10740	38.18	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
134	20250306	130637	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14820	-460	5	-3.01	1347400245	89880	74.29	15350	15360	14800	19860	10700	15280	14991.10	6.06	-5507	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2210	53.70	1.20	12	0.60	276.00	12348.00	21400	20240617	-30.75	10740	20241209	37.99	18380	-19.37	20250212	11820	25.38	20250103	21400	-30.75	20240617	10740	37.99	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
135	20250306	120636	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14860	-420	5	-2.75	1087734065	72363	59.81	15350	15360	14820	19860	10700	15280	15031.63	6.06	-4998	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2216	53.84	1.20	12	0.49	276.00	12348.00	21400	20240617	-30.56	10740	20241209	38.36	18380	-19.15	20250212	11820	25.72	20250103	21400	-30.56	20240617	10740	38.36	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
136	20250306	110634	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14920	-360	5	-2.36	926806915	61546	50.87	15350	15360	14900	19860	10700	15280	15058.77	6.06	-4812	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2225	54.06	1.21	12	0.41	276.00	12348.00	21400	20240617	-30.28	10740	20241209	38.92	18380	-18.82	20250212	11820	26.23	20250103	21400	-30.28	20240617	10740	38.92	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
137	20250306	100635	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	14900	-380	5	-2.49	669556370	44335	36.64	15350	15360	14900	19860	10700	15280	15102.21	6.06	-10004	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2222	53.99	1.21	12	0.30	276.00	12348.00	21400	20240617	-30.37	10740	20241209	38.73	18380	-18.93	20250212	11820	26.06	20250103	21400	-30.37	20240617	10740	38.73	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
138	20250306	090639	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15210	-70	5	-0.46	78168760	5115	4.23	15350	15360	15210	19860	10700	15280	15282.26	6.06	-2358	15613	15446	15293	15126	14973	15530	15210	80	4580	500	11300	10	1	14912798	2268	55.11	1.23	12	0.03	276.00	12348.00	21400	20240617	-28.93	10740	20241209	41.62	18380	-17.25	20250212	11820	28.68	20250103	21400	-28.93	20240617	10740	41.62	20241209	4.69	N	083930	500	79 억	903947	N	N	1	N	N
139	20250305	160629	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15280	50	2	0.33	1838438345	120645	125.01	15230	15460	15140	19790	10670	15230	15238.36	5.95	15981	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2279	55.36	1.24	12	0.81	276.00	12348.00	21400	20240617	-28.60	10740	20241209	42.27	18380	-16.87	20250212	11820	29.27	20250103	21400	-28.60	20240617	10740	42.27	20241209	4.73	N	083930	500	79 억	887952	N	N	1	N	N
140	20250305	150632	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15250	20	2	0.13	1740684050	114246	118.38	15230	15460	15140	19790	10670	15230	15236.28	5.95	15938	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2274	55.25	1.24	12	0.77	276.00	12348.00	21400	20240617	-28.74	10740	20241209	41.99	18380	-17.03	20250212	11820	29.02	20250103	21400	-28.74	20240617	10740	41.99	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
141	20250305	140630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15240	10	2	0.07	1597317810	104864	108.65	15230	15460	15140	19790	10670	15230	15232.28	5.95	14913	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2273	55.22	1.23	12	0.70	276.00	12348.00	21400	20240617	-28.79	10740	20241209	41.90	18380	-17.08	20250212	11820	28.93	20250103	21400	-28.79	20240617	10740	41.90	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
142	20250305	130628	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15270	40	2	0.26	1439135520	94479	97.89	15230	15460	15140	19790	10670	15230	15232.33	5.95	9577	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2277	55.33	1.24	12	0.63	276.00	12348.00	21400	20240617	-28.64	10740	20241209	42.18	18380	-16.92	20250212	11820	29.19	20250103	21400	-28.64	20240617	10740	42.18	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
143	20250305	120631	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15170	-60	5	-0.39	1168600700	76694	79.47	15230	15460	15140	19790	10670	15230	15237.19	5.95	12057	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2262	54.96	1.23	12	0.51	276.00	12348.00	21400	20240617	-29.11	10740	20241209	41.25	18380	-17.46	20250212	11820	28.34	20250103	21400	-29.11	20240617	10740	41.25	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
144	20250305	110627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	0	3	0.00	709100940	46456	48.14	15230	15460	15180	19790	10670	15230	15263.93	5.95	5669	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2271	55.18	1.23	12	0.31	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
145	20250305	100630	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15190	-40	5	-0.26	492617940	32305	33.47	15230	15460	15180	19790	10670	15230	15248.97	5.95	2406	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2265	55.04	1.23	12	0.22	276.00	12348.00	21400	20240617	-29.02	10740	20241209	41.43	18380	-17.36	20250212	11820	28.51	20250103	21400	-29.02	20240617	10740	41.43	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
146	20250305	090627	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15360	130	2	0.85	81881840	5331	5.52	15230	15460	15230	19790	10670	15230	15359.56	5.95	2888	15903	15566	15283	14946	14663	15425	14805	80	4560	500	11270	10	1	14912798	2291	55.65	1.24	12	0.04	276.00	12348.00	21400	20240617	-28.22	10740	20241209	43.02	18380	-16.43	20250212	11820	29.95	20250103	21400	-28.22	20240617	10740	43.02	20241209	4.73	N	083930	500	79 억	887952	N	N	153	N	N
147	20250304	160622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	1462129800	95938	77.85	15460	15620	15000	20300	10950	15630	15240.38	5.97	-2305	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.64	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억	890476	N	N	153	N	N
148	20250304	150619	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15240	-390	5	-2.50	1315566860	86301	70.03	15460	15620	15000	20300	10950	15630	15243.93	5.97	-1696	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2273	55.22	1.23	12	0.58	276.00	12348.00	21400	20240617	-28.79	10740	20241209	41.90	18380	-17.08	20250212	11820	28.93	20250103	21400	-28.79	20240617	10740	41.90	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
149	20250304	140623	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	1187078360	77858	63.18	15460	15620	15000	20300	10950	15630	15246.71	5.97	-2730	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.52	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
150	20250304	130621	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15190	-440	5	-2.82	1074149280	70429	57.15	15460	15620	15000	20300	10950	15630	15251.51	5.97	-5285	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2265	55.04	1.23	12	0.47	276.00	12348.00	21400	20240617	-29.02	10740	20241209	41.43	18380	-17.36	20250212	11820	28.51	20250103	21400	-29.02	20240617	10740	41.43	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
151	20250304	120620	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15230	-400	5	-2.56	990392570	64919	52.68	15460	15620	15000	20300	10950	15630	15255.81	5.97	-3269	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2271	55.18	1.23	12	0.44	276.00	12348.00	21400	20240617	-28.83	10740	20241209	41.81	18380	-17.14	20250212	11820	28.85	20250103	21400	-28.83	20240617	10740	41.81	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
152	20250304	110622	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15220	-410	5	-2.62	924099795	60587	49.17	15460	15620	15000	20300	10950	15630	15252.44	5.97	-4017	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2270	55.14	1.23	12	0.41	276.00	12348.00	21400	20240617	-28.88	10740	20241209	41.71	18380	-17.19	20250212	11820	28.76	20250103	21400	-28.88	20240617	10740	41.71	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
153	20250304	100618	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15250	-380	5	-2.43	712062755	46629	37.84	15460	15620	15000	20300	10950	15630	15270.81	5.97	-4393	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2274	55.25	1.24	12	0.31	276.00	12348.00	21400	20240617	-28.74	10740	20241209	41.99	18380	-17.03	20250212	11820	29.02	20250103	21400	-28.74	20240617	10740	41.99	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N
154	20250304	090617	55	40.00	KOSDAQ	기계·장비	N	N	N	Y	40	N	15260	-370	5	-2.37	59643450	3891	3.16	15460	15620	15200	20300	10950	15630	15328.49	5.97	-1154	16076	15852	15676	15452	15276	15765	15365	80	4670	500	11560	10	1	14912798	2276	55.29	1.24	12	0.03	276.00	12348.00	21400	20240617	-28.69	10740	20241209	42.09	18380	-16.97	20250212	11820	29.10	20250103	21400	-28.69	20240617	10740	42.09	20241209	4.83	N	083930	500	79 억	890476	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History