KissMeData/195990/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160944	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	-7	5	-2.27	373791607	1231258	225.49	308	314	299	401	217	309	303.59	4.12	354456	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	860	-3.36	0.70	12	0.43	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
3	20250328	150948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	-7	5	-2.27	372396685	1226624	224.64	308	314	299	401	217	309	303.59	4.12	354685	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	860	-3.36	0.70	12	0.43	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
4	20250328	140950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	-6	5	-1.94	270887473	888731	162.76	308	314	300	401	217	309	304.80	4.12	197075	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	863	-3.37	0.70	12	0.31	-90.00	430.00	620	20241111	-51.13	290	20250312	4.48	458	-33.84	20250109	290	4.48	20250312	620	-51.13	20241111	290	4.48	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
5	20250328	130948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	304	-5	5	-1.62	176919679	577742	105.80	308	314	302	401	217	309	306.23	4.12	130755	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	865	-3.38	0.71	12	0.20	-90.00	430.00	620	20241111	-50.97	290	20250312	4.83	458	-33.62	20250109	290	4.83	20250312	620	-50.97	20241111	290	4.83	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
6	20250328	120946	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	309	0	3	0.00	107894343	350665	64.22	308	314	304	401	217	309	307.68	4.12	80493	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	880	-3.43	0.72	12	0.12	-90.00	430.00	620	20241111	-50.16	290	20250312	6.55	458	-32.53	20250109	290	6.55	20250312	620	-50.16	20241111	290	6.55	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
7	20250328	110943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	308	-1	5	-0.32	91195025	296012	54.21	308	314	304	401	217	309	308.08	4.12	56365	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	877	-3.42	0.72	12	0.10	-90.00	430.00	620	20241111	-50.32	290	20250312	6.21	458	-32.75	20250109	290	6.21	20250312	620	-50.32	20241111	290	6.21	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
8	20250328	100950	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	309	0	3	0.00	67596608	219484	40.20	308	314	304	401	217	309	307.98	4.12	34116	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	880	-3.43	0.72	12	0.08	-90.00	430.00	620	20241111	-50.16	290	20250312	6.55	458	-32.53	20250109	290	6.55	20250312	620	-50.16	20241111	290	6.55	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
9	20250328	090955	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	308	-1	5	-0.32	11150495	36064	6.60	308	311	306	401	217	309	309.19	4.12	-12234	325	317	313	305	301	315	303	1423	92	500	220	1	1	284689721	877	-3.42	0.72	12	0.01	-90.00	430.00	620	20241111	-50.32	290	20250312	6.21	458	-32.75	20250109	290	6.21	20250312	620	-50.32	20241111	290	6.21	20250312	N	195990	500	1423 억	11732923	N	N	0	N	N
10	20250327	162303	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	309	-8	5	-2.52	171118537	545357	52.78	317	321	309	412	222	317	313.77	4.16	-131388	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	880	-3.43	0.72	12	0.19	-90.00	430.00	620	20241111	-50.16	290	20250312	6.55	458	-32.53	20250109	290	6.55	20250312	620	-50.16	20241111	290	6.55	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
11	20250327	150946	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	313	-4	5	-1.26	166451465	530268	51.32	317	321	310	412	222	317	313.90	4.16	-131338	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	891	-3.48	0.73	12	0.19	-90.00	430.00	620	20241111	-49.52	290	20250312	7.93	458	-31.66	20250109	290	7.93	20250312	620	-49.52	20241111	290	7.93	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
12	20250327	140948	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	314	-3	5	-0.95	103626874	328551	31.80	317	321	312	412	222	317	315.41	4.16	-73528	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	894	-3.49	0.73	12	0.12	-90.00	430.00	620	20241111	-49.35	290	20250312	8.28	458	-31.44	20250109	290	8.28	20250312	620	-49.35	20241111	290	8.28	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
13	20250327	130943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	314	-3	5	-0.95	78898498	249717	24.17	317	321	313	412	222	317	315.95	4.16	-72950	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	894	-3.49	0.73	12	0.09	-90.00	430.00	620	20241111	-49.35	290	20250312	8.28	458	-31.44	20250109	290	8.28	20250312	620	-49.35	20241111	290	8.28	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
14	20250327	120951	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	314	-3	5	-0.95	74081761	234361	22.68	317	321	313	412	222	317	316.10	4.16	-70695	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	894	-3.49	0.73	12	0.08	-90.00	430.00	620	20241111	-49.35	290	20250312	8.28	458	-31.44	20250109	290	8.28	20250312	620	-49.35	20241111	290	8.28	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
15	20250327	110947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	318	1	2	0.32	59728672	188717	18.26	317	321	313	412	222	317	316.50	4.16	-37847	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	905	-3.53	0.74	12	0.07	-90.00	430.00	620	20241111	-48.71	290	20250312	9.66	458	-30.57	20250109	290	9.66	20250312	620	-48.71	20241111	290	9.66	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
16	20250327	100943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	317	0	3	0.00	43984098	138845	13.44	317	321	313	412	222	317	316.79	4.16	-15406	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	902	-3.52	0.74	12	0.05	-90.00	430.00	620	20241111	-48.87	290	20250312	9.31	458	-30.79	20250109	290	9.31	20250312	620	-48.87	20241111	290	9.31	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
17	20250327	090947	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	313	-4	5	-1.26	15237282	48443	4.69	317	317	313	412	222	317	314.54	4.16	2118	345	330	322	307	299	327	304	1423	95	500	220	1	1	284689721	891	-3.48	0.73	12	0.02	-90.00	430.00	620	20241111	-49.52	290	20250312	7.93	458	-31.66	20250109	290	7.93	20250312	620	-49.52	20241111	290	7.93	20250312	N	195990	500	1423 억	11846274	N	N	1	N	N
18	20250326	160936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	317	-14	5	-4.23	330335166	1032550	203.27	337	337	314	430	232	331	319.92	4.19	-77870	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	902	-3.52	0.74	12	0.36	-90.00	430.00	620	20241111	-48.87	290	20250312	9.31	458	-30.79	20250109	290	9.31	20250312	620	-48.87	20241111	290	9.31	20250312	N	195990	500	1423 억	11919853	N	N	1	N	N
19	20250326	150939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	316	-15	5	-4.53	316799304	989821	194.86	337	337	314	430	232	331	320.06	4.19	-71452	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	900	-3.51	0.73	12	0.35	-90.00	430.00	620	20241111	-49.03	290	20250312	8.97	458	-31.00	20250109	290	8.97	20250312	620	-49.03	20241111	290	8.97	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
20	20250326	140937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	318	-13	5	-3.93	256107846	797735	157.04	337	337	316	430	232	331	321.04	4.19	2061	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	905	-3.53	0.74	12	0.28	-90.00	430.00	620	20241111	-48.71	290	20250312	9.66	458	-30.57	20250109	290	9.66	20250312	620	-48.71	20241111	290	9.66	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
21	20250326	130938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	319	-12	5	-3.63	238495784	742329	146.14	337	337	316	430	232	331	321.28	4.19	11059	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	908	-3.54	0.74	12	0.26	-90.00	430.00	620	20241111	-48.55	290	20250312	10.00	458	-30.35	20250109	290	10.00	20250312	620	-48.55	20241111	290	10.00	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
22	20250326	120943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	319	-12	5	-3.63	221027971	687311	135.31	337	337	316	430	232	331	321.58	4.19	29319	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	908	-3.54	0.74	12	0.24	-90.00	430.00	620	20241111	-48.55	290	20250312	10.00	458	-30.35	20250109	290	10.00	20250312	620	-48.55	20241111	290	10.00	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
23	20250326	110939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	321	-10	5	-3.02	180735724	560677	110.38	337	337	319	430	232	331	322.35	4.19	54197	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	914	-3.57	0.75	12	0.20	-90.00	430.00	620	20241111	-48.23	290	20250312	10.69	458	-29.91	20250109	290	10.69	20250312	620	-48.23	20241111	290	10.69	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
24	20250326	100939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	322	-9	5	-2.72	134830657	417449	82.18	337	337	320	430	232	331	322.99	4.19	72183	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	917	-3.58	0.75	12	0.15	-90.00	430.00	620	20241111	-48.06	290	20250312	11.03	458	-29.69	20250109	290	11.03	20250312	620	-48.06	20241111	290	11.03	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
25	20250326	090939	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	325	-6	5	-1.81	47450381	145775	28.70	337	337	321	430	232	331	325.50	4.19	26611	351	341	336	326	321	338	323	1423	99	500	230	1	1	284689721	925	-3.61	0.76	12	0.05	-90.00	430.00	620	20241111	-47.58	290	20250312	12.07	458	-29.04	20250109	290	12.07	20250312	620	-47.58	20241111	290	12.07	20250312	N	195990	500	1423 억	11919853	N	N	0	N	N
26	20250325	160933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	331	-7	5	-2.07	170394941	507464	55.47	337	346	331	439	237	338	335.78	4.23	-140117	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	942	-3.68	0.77	12	0.18	-90.00	430.00	620	20241111	-46.61	290	20250312	14.14	458	-27.73	20250109	290	14.14	20250312	620	-46.61	20241111	290	14.14	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
27	20250325	150935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	332	-6	5	-1.78	145574056	432575	47.28	337	346	331	439	237	338	336.53	4.23	-127639	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	945	-3.69	0.77	12	0.15	-90.00	430.00	620	20241111	-46.45	290	20250312	14.48	458	-27.51	20250109	290	14.48	20250312	620	-46.45	20241111	290	14.48	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
28	20250325	140931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	334	-4	5	-1.18	137715962	408885	44.69	337	346	332	439	237	338	336.81	4.23	-130585	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	951	-3.71	0.78	12	0.14	-90.00	430.00	620	20241111	-46.13	290	20250312	15.17	458	-27.07	20250109	290	15.17	20250312	620	-46.13	20241111	290	15.17	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
29	20250325	131021	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	332	-6	5	-1.78	121141753	359076	39.25	337	346	332	439	237	338	337.37	4.23	-126153	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	945	-3.69	0.77	12	0.13	-90.00	430.00	620	20241111	-46.45	290	20250312	14.48	458	-27.51	20250109	290	14.48	20250312	620	-46.45	20241111	290	14.48	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
30	20250325	120933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	335	-3	5	-0.89	112891742	334318	36.54	337	346	332	439	237	338	337.68	4.23	-130519	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	954	-3.72	0.78	12	0.12	-90.00	430.00	620	20241111	-45.97	290	20250312	15.52	458	-26.86	20250109	290	15.52	20250312	620	-45.97	20241111	290	15.52	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
31	20250325	110931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	336	-2	5	-0.59	54652586	161424	17.64	337	346	335	439	237	338	338.57	4.23	-43428	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	957	-3.73	0.78	12	0.06	-90.00	430.00	620	20241111	-45.81	290	20250312	15.86	458	-26.64	20250109	290	15.86	20250312	620	-45.81	20241111	290	15.86	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
32	20250325	100943	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	339	1	2	0.30	37281268	109759	12.00	337	346	335	439	237	338	339.66	4.23	-44757	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	965	-3.77	0.79	12	0.04	-90.00	430.00	620	20241111	-45.32	290	20250312	16.90	458	-25.98	20250109	290	16.90	20250312	620	-45.32	20241111	290	16.90	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
33	20250325	090941	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	344	6	2	1.78	16142018	47476	5.19	337	346	335	439	237	338	340.00	4.23	-29397	362	349	338	325	314	356	332	1423	101	500	240	1	1	284689721	979	-3.82	0.80	12	0.02	-90.00	430.00	620	20241111	-44.52	290	20250312	18.62	458	-24.89	20250109	290	18.62	20250312	620	-44.52	20241111	290	18.62	20250312	N	195990	500	1423 억	12053101	N	N	0	N	N
34	20250324	160930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	338	8	2	2.42	309619146	912390	128.01	330	351	327	429	231	330	339.35	4.22	-15070	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	962	-3.76	0.79	12	0.32	-90.00	430.00	620	20241111	-45.48	290	20250312	16.55	458	-26.20	20250109	290	16.55	20250312	620	-45.48	20241111	290	16.55	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
35	20250324	150936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	339	9	2	2.73	302729475	892017	125.15	330	351	327	429	231	330	339.38	4.22	-7963	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	965	-3.77	0.79	12	0.31	-90.00	430.00	620	20241111	-45.32	290	20250312	16.90	458	-25.98	20250109	290	16.90	20250312	620	-45.32	20241111	290	16.90	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
36	20250324	140938	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	339	9	2	2.73	294244512	866913	121.63	330	351	327	429	231	330	339.42	4.22	-8021	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	965	-3.77	0.79	12	0.30	-90.00	430.00	620	20241111	-45.32	290	20250312	16.90	458	-25.98	20250109	290	16.90	20250312	620	-45.32	20241111	290	16.90	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
37	20250324	130937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	339	9	2	2.73	289567959	853123	119.69	330	351	327	429	231	330	339.42	4.22	-8103	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	965	-3.77	0.79	12	0.30	-90.00	430.00	620	20241111	-45.32	290	20250312	16.90	458	-25.98	20250109	290	16.90	20250312	620	-45.32	20241111	290	16.90	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
38	20250324	120936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	340	10	2	3.03	279136928	822424	115.39	330	351	327	429	231	330	339.41	4.22	-9407	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	968	-3.78	0.79	12	0.29	-90.00	430.00	620	20241111	-45.16	290	20250312	17.24	458	-25.76	20250109	290	17.24	20250312	620	-45.16	20241111	290	17.24	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
39	20250324	110935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	344	14	2	4.24	259238586	764281	107.23	330	351	327	429	231	330	339.19	4.22	35471	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	979	-3.82	0.80	12	0.27	-90.00	430.00	620	20241111	-44.52	290	20250312	18.62	458	-24.89	20250109	290	18.62	20250312	620	-44.52	20241111	290	18.62	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
40	20250324	100932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	344	14	2	4.24	230498555	680913	95.53	330	351	327	429	231	330	338.51	4.22	90775	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	979	-3.82	0.80	12	0.24	-90.00	430.00	620	20241111	-44.52	290	20250312	18.62	458	-24.89	20250109	290	18.62	20250312	620	-44.52	20241111	290	18.62	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
41	20250324	090934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	329	-1	5	-0.30	23607817	71454	10.03	330	337	327	429	231	330	330.39	4.22	-28499	344	337	327	320	310	340	323	1423	99	500	230	1	1	284689721	937	-3.66	0.77	12	0.03	-90.00	430.00	620	20241111	-46.94	290	20250312	13.45	458	-28.17	20250109	290	13.45	20250312	620	-46.94	20241111	290	13.45	20250312	N	195990	500	1423 억	12009545	N	N	1	N	N
42	20250321	160949	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	330	11	2	3.45	230607119	708959	75.36	318	334	317	414	224	319	325.22	4.04	59874	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	939	-3.67	0.77	12	0.25	-90.00	430.00	620	20241111	-46.77	290	20250312	13.79	458	-27.95	20250109	290	13.79	20250312	620	-46.77	20241111	290	13.79	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
43	20250321	150934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	330	11	2	3.45	211243714	650101	69.11	318	334	317	414	224	319	324.94	4.04	38827	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	939	-3.67	0.77	12	0.23	-90.00	430.00	620	20241111	-46.77	290	20250312	13.79	458	-27.95	20250109	290	13.79	20250312	620	-46.77	20241111	290	13.79	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
44	20250321	140935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	331	12	2	3.76	175614145	542557	57.67	318	333	317	414	224	319	323.68	4.04	-6101	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	942	-3.68	0.77	12	0.19	-90.00	430.00	620	20241111	-46.61	290	20250312	14.14	458	-27.73	20250109	290	14.14	20250312	620	-46.61	20241111	290	14.14	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
45	20250321	130936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	322	3	2	0.94	102663798	320378	34.06	318	331	317	414	224	319	320.45	4.04	-21031	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	917	-3.58	0.75	12	0.11	-90.00	430.00	620	20241111	-48.06	290	20250312	11.03	458	-29.69	20250109	290	11.03	20250312	620	-48.06	20241111	290	11.03	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
46	20250321	120936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	323	4	2	1.25	90754876	283282	30.11	318	331	317	414	224	319	320.37	4.04	-5848	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	920	-3.59	0.75	12	0.10	-90.00	430.00	620	20241111	-47.90	290	20250312	11.38	458	-29.48	20250109	290	11.38	20250312	620	-47.90	20241111	290	11.38	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
47	20250321	110935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	323	4	2	1.25	83938814	262166	27.87	318	331	317	414	224	319	320.17	4.04	594	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	920	-3.59	0.75	12	0.09	-90.00	430.00	620	20241111	-47.90	290	20250312	11.38	458	-29.48	20250109	290	11.38	20250312	620	-47.90	20241111	290	11.38	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
48	20250321	100937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	319	0	3	0.00	54748018	171374	18.22	318	331	317	414	224	319	319.47	4.04	-34680	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	908	-3.54	0.74	12	0.06	-90.00	430.00	620	20241111	-48.55	290	20250312	10.00	458	-30.35	20250109	290	10.00	20250312	620	-48.55	20241111	290	10.00	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
49	20250321	090942	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	322	3	2	0.94	8343341	26074	2.77	318	331	318	414	224	319	319.99	4.04	-3567	351	335	326	310	301	330	305	1423	95	500	220	1	1	284689721	917	-3.58	0.75	12	0.01	-90.00	430.00	620	20241111	-48.06	290	20250312	11.03	458	-29.69	20250109	290	11.03	20250312	620	-48.06	20241111	290	11.03	20250312	N	195990	500	1423 억	11499021	N	N	1	N	N
50	20250320	161417	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	319	-10	5	-3.04	303950784	932394	58.64	329	342	317	427	231	329	325.99	4.08	-137066	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	908	-3.54	0.74	12	0.33	-90.00	430.00	620	20241111	-48.55	290	20250312	10.00	458	-30.35	20250109	290	10.00	20250312	620	-48.55	20241111	290	10.00	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
51	20250320	150933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	318	-11	5	-3.34	299777592	919267	57.81	329	342	317	427	231	329	326.11	4.08	-131811	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	905	-3.53	0.74	12	0.32	-90.00	430.00	620	20241111	-48.71	290	20250312	9.66	458	-30.57	20250109	290	9.66	20250312	620	-48.71	20241111	290	9.66	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
52	20250320	140937	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	321	-8	5	-2.43	272046763	832418	52.35	329	342	320	427	231	329	326.82	4.08	-76633	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	914	-3.57	0.75	12	0.29	-90.00	430.00	620	20241111	-48.23	290	20250312	10.69	458	-29.91	20250109	290	10.69	20250312	620	-48.23	20241111	290	10.69	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
53	20250320	130935	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	323	-6	5	-1.82	243643040	743798	46.78	329	342	321	427	231	329	327.57	4.08	-31744	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	920	-3.59	0.75	12	0.26	-90.00	430.00	620	20241111	-47.90	290	20250312	11.38	458	-29.48	20250109	290	11.38	20250312	620	-47.90	20241111	290	11.38	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
54	20250320	120932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	323	-6	5	-1.82	224235112	683568	42.99	329	342	321	427	231	329	328.04	4.08	-26473	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	920	-3.59	0.75	12	0.24	-90.00	430.00	620	20241111	-47.90	290	20250312	11.38	458	-29.48	20250109	290	11.38	20250312	620	-47.90	20241111	290	11.38	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
55	20250320	110934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	328	-1	5	-0.30	203796476	620830	39.05	329	342	321	427	231	329	328.26	4.08	-3246	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	934	-3.64	0.76	12	0.22	-90.00	430.00	620	20241111	-47.10	290	20250312	13.10	458	-28.38	20250109	290	13.10	20250312	620	-47.10	20241111	290	13.10	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
56	20250320	100932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	324	-5	5	-1.52	157301791	478187	30.07	329	342	321	427	231	329	328.95	4.08	-50397	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	922	-3.60	0.75	12	0.17	-90.00	430.00	620	20241111	-47.74	290	20250312	11.72	458	-29.26	20250109	290	11.72	20250312	620	-47.74	20241111	290	11.72	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
57	20250320	090936	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	334	5	2	1.52	34652203	103251	6.49	329	342	326	427	231	329	335.61	4.08	-17287	357	342	320	305	283	350	313	1423	98	500	230	1	1	284689721	951	-3.71	0.78	12	0.04	-90.00	430.00	620	20241111	-46.13	290	20250312	15.17	458	-27.07	20250109	290	15.17	20250312	620	-46.13	20241111	290	15.17	20250312	N	195990	500	1423 억	11624823	N	N	1	N	N
58	20250319	160929	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	329	25	2	8.22	502575267	1573817	297.49	301	335	298	395	213	304	319.31	3.96	385632	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	937	-3.66	0.77	12	0.55	-90.00	430.00	620	20241111	-46.94	290	20250312	13.45	458	-28.17	20250109	290	13.45	20250312	620	-46.94	20241111	290	13.45	20250312	N	195990	500	1423 억	11272960	N	N	1	N	N
59	20250319	150931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	325	21	2	6.91	452077177	1420289	268.47	301	335	298	395	213	304	318.30	3.96	409907	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	925	-3.61	0.76	12	0.50	-90.00	430.00	620	20241111	-47.58	290	20250312	12.07	458	-29.04	20250109	290	12.07	20250312	620	-47.58	20241111	290	12.07	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
60	20250319	140933	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	313	9	2	2.96	150769053	492645	93.12	301	315	298	395	213	304	306.04	3.96	146946	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	891	-3.48	0.73	12	0.17	-90.00	430.00	620	20241111	-49.52	290	20250312	7.93	458	-31.66	20250109	290	7.93	20250312	620	-49.52	20241111	290	7.93	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
61	20250319	130931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	306	2	2	0.66	89314154	295397	55.84	301	309	298	395	213	304	302.35	3.96	65212	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	871	-3.40	0.71	12	0.10	-90.00	430.00	620	20241111	-50.65	290	20250312	5.52	458	-33.19	20250109	290	5.52	20250312	620	-50.65	20241111	290	5.52	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
62	20250319	120930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	308	4	2	1.32	81964077	271409	51.30	301	309	298	395	213	304	301.99	3.96	54683	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	877	-3.42	0.72	12	0.10	-90.00	430.00	620	20241111	-50.32	290	20250312	6.21	458	-32.75	20250109	290	6.21	20250312	620	-50.32	20241111	290	6.21	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
63	20250319	110931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	-1	5	-0.33	60050067	199622	37.73	301	304	298	395	213	304	300.82	3.96	7557	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	863	-3.37	0.70	12	0.07	-90.00	430.00	620	20241111	-51.13	290	20250312	4.48	458	-33.84	20250109	290	4.48	20250312	620	-51.13	20241111	290	4.48	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
64	20250319	100931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	-2	5	-0.66	44024754	146760	27.74	301	303	298	395	213	304	299.98	3.96	3113	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	860	-3.36	0.70	12	0.05	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
65	20250319	090934	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	300	-4	5	-1.32	15130370	50324	9.51	301	303	300	395	213	304	300.66	3.96	5807	319	311	306	298	293	315	302	1423	91	500	210	1	1	284689721	854	-3.33	0.70	12	0.02	-90.00	430.00	620	20241111	-51.61	290	20250312	3.45	458	-34.50	20250109	290	3.45	20250312	620	-51.61	20241111	290	3.45	20250312	N	195990	500	1423 억	11272960	N	N	0	N	N
66	20250318	160926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	304	2	2	0.66	161989753	528479	74.11	302	314	301	392	212	302	306.52	4.00	-119769	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	865	-3.38	0.71	12	0.19	-90.00	430.00	620	20241111	-50.97	290	20250312	4.83	458	-33.62	20250109	290	4.83	20250312	620	-50.97	20241111	290	4.83	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
67	20250318	150931	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	1	2	0.33	158018993	515369	72.27	302	314	301	392	212	302	306.61	4.00	-114947	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	863	-3.37	0.70	12	0.18	-90.00	430.00	620	20241111	-51.13	290	20250312	4.48	458	-33.84	20250109	290	4.48	20250312	620	-51.13	20241111	290	4.48	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
68	20250318	140928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	305	3	2	0.99	152988898	498699	69.93	302	314	302	392	212	302	306.78	4.00	-104425	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	868	-3.39	0.71	12	0.18	-90.00	430.00	620	20241111	-50.81	290	20250312	5.17	458	-33.41	20250109	290	5.17	20250312	620	-50.81	20241111	290	5.17	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
69	20250318	130927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	305	3	2	0.99	118476212	384700	53.95	302	314	302	392	212	302	307.97	4.00	-39885	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	868	-3.39	0.71	12	0.14	-90.00	430.00	620	20241111	-50.81	290	20250312	5.17	458	-33.41	20250109	290	5.17	20250312	620	-50.81	20241111	290	5.17	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
70	20250318	120928	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	307	5	2	1.66	104045116	337512	47.33	302	314	302	392	212	302	308.27	4.00	-47029	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	874	-3.41	0.71	12	0.12	-90.00	430.00	620	20241111	-50.48	290	20250312	5.86	458	-32.97	20250109	290	5.86	20250312	620	-50.48	20241111	290	5.86	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
71	20250318	110927	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	307	5	2	1.66	91264231	295902	41.49	302	314	302	392	212	302	308.43	4.00	-30889	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	874	-3.41	0.71	12	0.10	-90.00	430.00	620	20241111	-50.48	290	20250312	5.86	458	-32.97	20250109	290	5.86	20250312	620	-50.48	20241111	290	5.86	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
72	20250318	100930	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	312	10	2	3.31	71693587	232776	32.64	302	314	302	392	212	302	307.99	4.00	-4527	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	888	-3.47	0.73	12	0.08	-90.00	430.00	620	20241111	-49.68	290	20250312	7.59	458	-31.88	20250109	290	7.59	20250312	620	-49.68	20241111	290	7.59	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
73	20250318	090932	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	307	5	2	1.66	11211668	36556	5.13	302	309	302	392	212	302	306.70	4.00	-10458	335	318	307	290	279	313	285	1423	90	500	210	1	1	284689721	874	-3.41	0.71	12	0.01	-90.00	430.00	620	20241111	-50.48	290	20250312	5.86	458	-32.97	20250109	290	5.86	20250312	620	-50.48	20241111	290	5.86	20250312	N	195990	500	1423 억	11386951	N	N	1	N	N
74	20250317	160925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	6	2	2.03	216898628	713050	121.72	312	324	296	384	208	296	304.18	3.96	115227	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	860	-3.36	0.70	12	0.25	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11278877	N	N	1	N	N
75	20250317	150925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	304	8	2	2.70	210548330	692109	118.15	312	324	296	384	208	296	304.21	3.96	111702	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	865	-3.38	0.71	12	0.24	-90.00	430.00	620	20241111	-50.97	290	20250312	4.83	458	-33.62	20250109	290	4.83	20250312	620	-50.97	20241111	290	4.83	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
76	20250317	140926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	301	5	2	1.69	172371321	566689	96.74	312	324	296	384	208	296	304.17	3.96	23062	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	857	-3.34	0.70	12	0.20	-90.00	430.00	620	20241111	-51.45	290	20250312	3.79	458	-34.28	20250109	290	3.79	20250312	620	-51.45	20241111	290	3.79	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
77	20250317	130925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	7	2	2.36	141547000	464562	79.30	312	324	296	384	208	296	304.69	3.96	-15173	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	863	-3.37	0.70	12	0.16	-90.00	430.00	620	20241111	-51.13	290	20250312	4.48	458	-33.84	20250109	290	4.48	20250312	620	-51.13	20241111	290	4.48	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
78	20250317	120925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	6	2	2.03	128136722	420210	71.73	312	324	296	384	208	296	304.93	3.96	-47025	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	860	-3.36	0.70	12	0.15	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
79	20250317	110925	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	7	2	2.36	122671886	402108	68.64	312	324	296	384	208	296	305.07	3.96	-51910	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	863	-3.37	0.70	12	0.14	-90.00	430.00	620	20241111	-51.13	290	20250312	4.48	458	-33.84	20250109	290	4.48	20250312	620	-51.13	20241111	290	4.48	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
80	20250317	100924	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	298	2	2	0.68	104859125	342990	58.55	312	324	296	384	208	296	305.72	3.96	-69327	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	848	-3.31	0.69	12	0.12	-90.00	430.00	620	20241111	-51.94	290	20250312	2.76	458	-34.93	20250109	290	2.76	20250312	620	-51.94	20241111	290	2.76	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
81	20250317	090926	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	6	2	2.03	69676346	225288	38.46	312	324	296	384	208	296	309.28	3.96	-73935	313	304	297	288	281	301	285	1423	88	500	210	1	1	284689721	860	-3.36	0.70	12	0.08	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11278877	N	N	4	N	N
82	20250314	160921	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	296	-2	5	-0.67	175608383	585456	26.70	298	306	290	387	209	298	299.95	3.93	90296	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	843	-3.29	0.69	12	0.21	-90.00	430.00	620	20241111	-52.26	290	20250314	2.07	458	-35.37	20250109	290	2.07	20250314	620	-52.26	20241111	290	2.07	20250314	N	195990	500	1423 억	11189340	N	N	4	N	N
83	20250314	150928	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	301	3	2	1.01	166345984	554270	25.28	298	306	290	387	209	298	300.12	3.93	82924	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	857	-3.34	0.70	12	0.19	-90.00	430.00	620	20241111	-51.45	290	20250314	3.79	458	-34.28	20250109	290	3.79	20250314	620	-51.45	20241111	290	3.79	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
84	20250314	140922	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	303	5	2	1.68	132946252	442876	20.20	298	306	290	387	209	298	300.19	3.93	80793	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	863	-3.37	0.70	12	0.16	-90.00	430.00	620	20241111	-51.13	290	20250314	4.48	458	-33.84	20250109	290	4.48	20250314	620	-51.13	20241111	290	4.48	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
85	20250314	130921	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	302	4	2	1.34	127043576	423365	19.31	298	306	290	387	209	298	300.08	3.93	81777	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	860	-3.36	0.70	12	0.15	-90.00	430.00	620	20241111	-51.29	290	20250314	4.14	458	-34.06	20250109	290	4.14	20250314	620	-51.29	20241111	290	4.14	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
86	20250314	120924	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	302	4	2	1.34	114313626	381005	17.38	298	306	290	387	209	298	300.03	3.93	73769	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	860	-3.36	0.70	12	0.13	-90.00	430.00	620	20241111	-51.29	290	20250314	4.14	458	-34.06	20250109	290	4.14	20250314	620	-51.29	20241111	290	4.14	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
87	20250314	110923	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	302	4	2	1.34	79244886	264685	12.07	298	306	290	387	209	298	299.39	3.93	18366	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	860	-3.36	0.70	12	0.09	-90.00	430.00	620	20241111	-51.29	290	20250314	4.14	458	-34.06	20250109	290	4.14	20250314	620	-51.29	20241111	290	4.14	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
88	20250314	100922	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	303	5	2	1.68	49523730	165699	7.56	298	306	290	387	209	298	298.88	3.93	-13725	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	863	-3.37	0.70	12	0.06	-90.00	430.00	620	20241111	-51.13	290	20250314	4.48	458	-33.84	20250109	290	4.48	20250314	620	-51.13	20241111	290	4.48	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
89	20250314	090926	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	299	1	2	0.34	16085410	54542	2.49	298	299	290	387	209	298	294.92	3.93	-23447	330	313	303	286	276	322	295	1423	89	500	210	1	1	284689721	851	-3.32	0.70	12	0.02	-90.00	430.00	620	20241111	-51.77	290	20250314	3.10	458	-34.72	20250109	290	3.10	20250314	620	-51.77	20241111	290	3.10	20250314	N	195990	500	1423 억	11189340	N	N	0	N	N
90	20250313	160916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	298	8	2	2.76	671361950	2191262	183.83	294	320	293	377	203	290	306.38	3.97	-208328	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	848	-3.31	0.69	12	0.77	-90.00	430.00	620	20241111	-51.94	290	20250312	2.76	458	-34.93	20250109	290	2.76	20250312	620	-51.94	20241111	290	2.76	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
91	20250313	150917	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	298	8	2	2.76	660774075	2155629	180.84	294	320	293	377	203	290	306.53	3.97	-216616	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	848	-3.31	0.69	12	0.76	-90.00	430.00	620	20241111	-51.94	290	20250312	2.76	458	-34.93	20250109	290	2.76	20250312	620	-51.94	20241111	290	2.76	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
92	20250313	140916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	299	9	2	3.10	645217074	2103623	176.48	294	320	293	377	203	290	306.72	3.97	-223766	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	851	-3.32	0.70	12	0.74	-90.00	430.00	620	20241111	-51.77	290	20250312	3.10	458	-34.72	20250109	290	3.10	20250312	620	-51.77	20241111	290	3.10	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
93	20250313	130917	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	301	11	2	3.79	628620330	2048457	171.85	294	320	293	377	203	290	306.88	3.97	-208190	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	857	-3.34	0.70	12	0.72	-90.00	430.00	620	20241111	-51.45	290	20250312	3.79	458	-34.28	20250109	290	3.79	20250312	620	-51.45	20241111	290	3.79	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
94	20250313	120917	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	302	12	2	4.14	505401201	1642581	137.80	294	320	293	377	203	290	307.69	3.97	-59435	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	860	-3.36	0.70	12	0.58	-90.00	430.00	620	20241111	-51.29	290	20250312	4.14	458	-34.06	20250109	290	4.14	20250312	620	-51.29	20241111	290	4.14	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
95	20250313	110918	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	306	16	2	5.52	451576077	1464934	122.90	294	320	293	377	203	290	308.26	3.97	-51327	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	871	-3.40	0.71	12	0.51	-90.00	430.00	620	20241111	-50.65	290	20250312	5.52	458	-33.19	20250109	290	5.52	20250312	620	-50.65	20241111	290	5.52	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
96	20250313	100916	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	309	19	2	6.55	189325159	623031	52.27	294	311	293	377	203	290	303.88	3.97	86792	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	880	-3.43	0.72	12	0.22	-90.00	430.00	620	20241111	-50.16	290	20250312	6.55	458	-32.53	20250109	290	6.55	20250312	620	-50.16	20241111	290	6.55	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
97	20250313	090919	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	304	14	2	4.83	45918597	153888	12.91	294	305	293	377	203	290	298.39	3.97	83962	318	304	297	283	276	300	279	1423	87	500	200	1	1	284689721	865	-3.38	0.71	12	0.05	-90.00	430.00	620	20241111	-50.97	290	20250312	4.83	458	-33.62	20250109	290	4.83	20250312	620	-50.97	20241111	290	4.83	20250312	N	195990	500	1423 억	11315874	N	N	1	N	N
98	20250312	160912	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	290	-17	5	-5.54	352597929	1189112	220.00	307	311	290	399	215	307	296.55	4.05	-216727	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	826	-3.22	0.67	12	0.42	-90.00	430.00	620	20241111	-53.23	290	20250312	0.00	458	-36.68	20250109	290	0.00	20250312	620	-53.23	20241111	290	0.00	20250312	N	195990	500	1423 억	11528099	N	N	1	N	N
99	20250312	150913	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	293	-14	5	-4.56	311822933	1049076	194.09	307	311	291	399	215	307	297.24	4.05	-210128	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	834	-3.26	0.68	12	0.37	-90.00	430.00	620	20241111	-52.74	291	20250312	0.69	458	-36.03	20250109	291	0.69	20250312	620	-52.74	20241111	291	0.69	20250312	N	195990	500	1423 억	11528099	N	N	0	N	N
100	20250312	140910	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	299	-8	5	-2.61	208515047	697793	129.10	307	311	294	399	215	307	298.82	4.05	-158581	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	851	-3.32	0.70	12	0.25	-90.00	430.00	620	20241111	-51.77	294	20250312	1.70	458	-34.72	20250109	294	1.70	20250312	620	-51.77	20241111	294	1.70	20250312	N	195990	500	1423 억	11528099	N	N	0	N	N
101	20250312	130911	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	299	-8	5	-2.61	149140332	497447	92.03	307	311	297	399	215	307	299.81	4.05	-121952	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	851	-3.32	0.70	12	0.17	-90.00	430.00	620	20241111	-51.77	295	20250311	1.36	458	-34.72	20250109	295	1.36	20250311	620	-51.77	20241111	295	1.36	20250311	N	195990	500	1423 억	11528099	N	N	0	N	N
102	20250312	120913	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	301	-6	5	-1.95	114240012	380355	70.37	307	311	297	399	215	307	300.35	4.05	-69240	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	857	-3.34	0.70	12	0.13	-90.00	430.00	620	20241111	-51.45	295	20250311	2.03	458	-34.28	20250109	295	2.03	20250311	620	-51.45	20241111	295	2.03	20250311	N	195990	500	1423 억	11528099	N	N	0	N	N
103	20250312	110907	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	299	-8	5	-2.61	99279930	330421	61.13	307	311	297	399	215	307	300.46	4.05	-71146	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	851	-3.32	0.70	12	0.12	-90.00	430.00	620	20241111	-51.77	295	20250311	1.36	458	-34.72	20250109	295	1.36	20250311	620	-51.77	20241111	295	1.36	20250311	N	195990	500	1423 억	11528099	N	N	0	N	N
104	20250312	100909	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	301	-6	5	-1.95	38208821	126193	23.35	307	311	300	399	215	307	302.78	4.05	-8015	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	857	-3.34	0.70	12	0.04	-90.00	430.00	620	20241111	-51.45	295	20250311	2.03	458	-34.28	20250109	295	2.03	20250311	620	-51.45	20241111	295	2.03	20250311	N	195990	500	1423 억	11528099	N	N	0	N	N
105	20250312	090915	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	303	-4	5	-1.30	3530272	11596	2.15	307	311	303	399	215	307	304.44	4.05	8	315	311	303	299	291	313	301	1423	92	500	220	1	1	284689721	863	-3.37	0.70	12	0.00	-90.00	430.00	620	20241111	-51.13	295	20250311	2.71	458	-33.84	20250109	295	2.71	20250311	620	-51.13	20241111	295	2.71	20250311	N	195990	500	1423 억	11528099	N	N	0	N	N
106	20250311	160903	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	307	2	2	0.66	162400585	540193	29.68	295	307	295	396	214	305	300.62	3.99	160727	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	874	-3.41	0.71	12	0.19	-90.00	430.00	620	20241111	-50.48	295	20250311	4.07	458	-32.97	20250109	295	4.07	20250311	620	-50.48	20241111	295	4.07	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
107	20250311	150907	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	306	1	2	0.33	159780477	531636	29.21	295	307	295	396	214	305	300.54	3.99	161918	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	871	-3.40	0.71	12	0.19	-90.00	430.00	620	20241111	-50.65	295	20250311	3.73	458	-33.19	20250109	295	3.73	20250311	620	-50.65	20241111	295	3.73	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
108	20250311	140909	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	305	0	3	0.00	146268661	487338	26.78	295	305	295	396	214	305	300.14	3.99	167263	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	868	-3.39	0.71	12	0.17	-90.00	430.00	620	20241111	-50.81	295	20250311	3.39	458	-33.41	20250109	295	3.39	20250311	620	-50.81	20241111	295	3.39	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
109	20250311	130907	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	303	-2	5	-0.66	131169673	437540	24.04	295	305	295	396	214	305	299.79	3.99	134354	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	863	-3.37	0.70	12	0.15	-90.00	430.00	620	20241111	-51.13	295	20250311	2.71	458	-33.84	20250109	295	2.71	20250311	620	-51.13	20241111	295	2.71	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
110	20250311	120905	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	303	-2	5	-0.66	127364649	424973	23.35	295	305	295	396	214	305	299.70	3.99	133713	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	863	-3.37	0.70	12	0.15	-90.00	430.00	620	20241111	-51.13	295	20250311	2.71	458	-33.84	20250109	295	2.71	20250311	620	-51.13	20241111	295	2.71	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
111	20250311	110905	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	301	-4	5	-1.31	107989273	360572	19.81	295	305	295	396	214	305	299.49	3.99	116222	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	857	-3.34	0.70	12	0.13	-90.00	430.00	620	20241111	-51.45	295	20250311	2.03	458	-34.28	20250109	295	2.03	20250311	620	-51.45	20241111	295	2.03	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
112	20250311	100907	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	298	-7	5	-2.30	84759512	282990	15.55	295	305	295	396	214	305	299.51	3.99	97952	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	848	-3.31	0.69	12	0.10	-90.00	430.00	620	20241111	-51.94	295	20250311	1.02	458	-34.93	20250109	295	1.02	20250311	620	-51.94	20241111	295	1.02	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
113	20250311	090908	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	300	-5	5	-1.64	15209860	51064	2.81	295	305	295	396	214	305	297.86	3.99	16717	340	322	309	291	278	316	285	1423	91	500	210	1	1	284689721	854	-3.33	0.70	12	0.02	-90.00	430.00	620	20241111	-51.61	295	20250311	1.69	458	-34.50	20250109	295	1.69	20250311	620	-51.61	20241111	295	1.69	20250311	N	195990	500	1423 억	11367593	N	N	0	N	N
114	20250310	160859	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	305	-21	5	-6.44	557470296	1816861	288.45	327	327	296	423	229	326	306.83	4.03	-105168	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	868	-3.39	0.71	12	0.64	-90.00	430.00	620	20241111	-50.81	296	20250310	3.04	458	-33.41	20250109	296	3.04	20250310	620	-50.81	20241111	296	3.04	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
115	20250310	150905	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	306	-20	5	-6.13	552442575	1800392	285.83	327	327	296	423	229	326	306.85	4.03	-97824	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	871	-3.40	0.71	12	0.63	-90.00	430.00	620	20241111	-50.65	296	20250310	3.38	458	-33.19	20250109	296	3.38	20250310	620	-50.65	20241111	296	3.38	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
116	20250310	140904	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	305	-21	5	-6.44	495436487	1614061	256.25	327	327	296	423	229	326	306.95	4.03	-76719	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	868	-3.39	0.71	12	0.57	-90.00	430.00	620	20241111	-50.81	296	20250310	3.04	458	-33.41	20250109	296	3.04	20250310	620	-50.81	20241111	296	3.04	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
117	20250310	130903	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	307	-19	5	-5.83	464823726	1514216	240.40	327	327	296	423	229	326	306.97	4.03	-17537	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	874	-3.41	0.71	12	0.53	-90.00	430.00	620	20241111	-50.48	296	20250310	3.72	458	-32.97	20250109	296	3.72	20250310	620	-50.48	20241111	296	3.72	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
118	20250310	120900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	306	-20	5	-6.13	395290345	1284936	204.00	327	327	296	423	229	326	307.63	4.03	51802	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	871	-3.40	0.71	12	0.45	-90.00	430.00	620	20241111	-50.65	296	20250310	3.38	458	-33.19	20250109	296	3.38	20250310	620	-50.65	20241111	296	3.38	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
119	20250310	110900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	304	-22	5	-6.75	359569271	1167245	185.31	327	327	296	423	229	326	308.05	4.03	94287	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	865	-3.38	0.71	12	0.41	-90.00	430.00	620	20241111	-50.97	296	20250310	2.70	458	-33.62	20250109	296	2.70	20250310	620	-50.97	20241111	296	2.70	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
120	20250310	100900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	309	-17	5	-5.21	177604163	566516	89.94	327	327	308	423	229	326	313.50	4.03	40157	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	880	-3.43	0.72	12	0.20	-90.00	430.00	620	20241111	-50.16	308	20250310	0.32	458	-32.53	20250109	308	0.32	20250310	620	-50.16	20241111	308	0.32	20250310	N	195990	500	1423 억	11466464	N	N	0	N	N
121	20250310	090902	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	320	-6	5	-1.84	7421851	23042	3.66	327	327	320	423	229	326	322.10	4.03	-8705	335	330	322	317	309	333	320	1423	97	500	230	1	1	284689721	911	-3.56	0.74	12	0.01	-90.00	430.00	620	20241111	-48.39	314	20250307	1.91	458	-30.13	20250109	314	1.91	20250307	620	-48.39	20241111	314	1.91	20250307	N	195990	500	1423 억	11466464	N	N	0	N	N
122	20250307	160858	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	326	6	2	1.88	200913742	629822	50.57	319	327	314	416	224	320	319.00	4.02	21580	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	928	-3.62	0.76	12	0.22	-90.00	430.00	620	20241111	-47.42	314	20250307	3.82	458	-28.82	20250109	314	3.82	20250307	620	-47.42	20241111	314	3.82	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
123	20250307	150902	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	325	5	2	1.56	192649779	604440	48.53	319	327	314	416	224	320	318.72	4.02	30508	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	925	-3.61	0.76	12	0.21	-90.00	430.00	620	20241111	-47.58	314	20250307	3.50	458	-29.04	20250109	314	3.50	20250307	620	-47.58	20241111	314	3.50	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
124	20250307	140859	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	324	4	2	1.25	174744692	549062	44.09	319	327	314	416	224	320	318.26	4.02	42397	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	922	-3.60	0.75	12	0.19	-90.00	430.00	620	20241111	-47.74	314	20250307	3.18	458	-29.26	20250109	314	3.18	20250307	620	-47.74	20241111	314	3.18	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
125	20250307	130901	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	322	2	2	0.62	154619174	486972	39.10	319	322	314	416	224	320	317.51	4.02	46375	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	917	-3.58	0.75	12	0.17	-90.00	430.00	620	20241111	-48.06	314	20250307	2.55	458	-29.69	20250109	314	2.55	20250307	620	-48.06	20241111	314	2.55	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
126	20250307	120901	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	318	-2	5	-0.62	118735162	374941	30.10	319	321	314	416	224	320	316.68	4.02	37245	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	905	-3.53	0.74	12	0.13	-90.00	430.00	620	20241111	-48.71	314	20250307	1.27	458	-30.57	20250109	314	1.27	20250307	620	-48.71	20241111	314	1.27	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
127	20250307	110900	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	317	-3	5	-0.94	101837378	321582	25.82	319	321	314	416	224	320	316.68	4.02	26671	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	902	-3.52	0.74	12	0.11	-90.00	430.00	620	20241111	-48.87	314	20250307	0.96	458	-30.79	20250109	314	0.96	20250307	620	-48.87	20241111	314	0.96	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
128	20250307	100857	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	319	-1	5	-0.31	43589397	137211	11.02	319	321	314	416	224	320	317.68	4.02	19991	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	908	-3.54	0.74	12	0.05	-90.00	430.00	620	20241111	-48.55	314	20250307	1.59	458	-30.35	20250109	314	1.59	20250307	620	-48.55	20241111	314	1.59	20250307	N	195990	500	1423 억	11443900	N	N	0	N	N
129	20250307	090903	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	316	-4	5	-1.25	4831223	15226	1.22	319	319	316	416	224	320	317.30	4.02	-8313	335	327	321	313	307	324	310	1423	96	500	230	1	1	284689721	900	-3.51	0.73	12	0.01	-90.00	430.00	620	20241111	-49.03	315	20250306	0.32	458	-31.00	20250109	315	0.32	20250306	620	-49.03	20241111	315	0.32	20250306	N	195990	500	1423 억	11443900	N	N	0	N	N
130	20250306	160855	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	320	-7	5	-2.14	397467275	1243669	161.38	328	329	315	425	229	327	319.59	3.92	174353	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	911	-3.56	0.74	12	0.44	-90.00	430.00	620	20241111	-48.39	315	20250306	1.59	458	-30.13	20250109	315	1.59	20250306	620	-48.39	20241111	315	1.59	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
131	20250306	150854	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	318	-9	5	-2.75	387002643	1210881	157.13	328	329	315	425	229	327	319.60	3.92	172235	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	905	-3.53	0.74	12	0.43	-90.00	430.00	620	20241111	-48.71	315	20250306	0.95	458	-30.57	20250109	315	0.95	20250306	620	-48.71	20241111	315	0.95	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
132	20250306	140853	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	321	-6	5	-1.83	358672493	1122050	145.60	328	329	315	425	229	327	319.66	3.92	173424	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	914	-3.57	0.75	12	0.39	-90.00	430.00	620	20241111	-48.23	315	20250306	1.90	458	-29.91	20250109	315	1.90	20250306	620	-48.23	20241111	315	1.90	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
133	20250306	130854	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	319	-8	5	-2.45	349566600	1093666	141.92	328	329	315	425	229	327	319.63	3.92	173453	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	908	-3.54	0.74	12	0.38	-90.00	430.00	620	20241111	-48.55	315	20250306	1.27	458	-30.35	20250109	315	1.27	20250306	620	-48.55	20241111	315	1.27	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
134	20250306	120853	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	323	-4	5	-1.22	321920424	1007031	130.68	328	329	315	425	229	327	319.67	3.92	166255	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	920	-3.59	0.75	12	0.35	-90.00	430.00	620	20241111	-47.90	315	20250306	2.54	458	-29.48	20250109	315	2.54	20250306	620	-47.90	20241111	315	2.54	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
135	20250306	110851	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	321	-6	5	-1.83	267553105	838984	108.87	328	329	315	425	229	327	318.90	3.92	196675	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	914	-3.57	0.75	12	0.29	-90.00	430.00	620	20241111	-48.23	315	20250306	1.90	458	-29.91	20250109	315	1.90	20250306	620	-48.23	20241111	315	1.90	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
136	20250306	100853	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	316	-11	5	-3.36	104710171	326859	42.41	328	329	315	425	229	327	320.35	3.92	-107294	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	900	-3.51	0.73	12	0.11	-90.00	430.00	620	20241111	-49.03	315	20250306	0.32	458	-31.00	20250109	315	0.32	20250306	620	-49.03	20241111	315	0.32	20250306	N	195990	500	1423 억	11169922	N	N	2	N	N
137	20250306	090856	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	326	-1	5	-0.31	5327461	16363	2.12	328	329	324	425	229	327	325.58	3.92	412	341	333	330	322	319	332	321	1423	98	500	230	1	1	284689721	928	-3.62	0.76	12	0.01	-90.00	430.00	620	20241111	-47.42	322	20250304	1.24	458	-28.82	20250109	322	1.24	20250304	620	-47.42	20241111	322	1.24	20250304	N	195990	500	1423 억	11169922	N	N	2	N	N
138	20250305	160844	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	327	-5	5	-1.51	249810897	758059	74.56	332	338	327	431	233	332	329.54	3.90	68520	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	931	-3.63	0.76	12	0.27	-90.00	430.00	620	20241111	-47.26	322	20250304	1.55	458	-28.60	20250109	322	1.55	20250304	620	-47.26	20241111	322	1.55	20250304	N	195990	500	1423 억	11092491	N	N	2	N	N
139	20250305	150848	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	329	-3	5	-0.90	234350563	710897	69.92	332	338	327	431	233	332	329.65	3.90	69938	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	937	-3.66	0.77	12	0.25	-90.00	430.00	620	20241111	-46.94	322	20250304	2.17	458	-28.17	20250109	322	2.17	20250304	620	-46.94	20241111	322	2.17	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
140	20250305	140846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	329	-3	5	-0.90	200220476	606903	59.69	332	338	327	431	233	332	329.91	3.90	43555	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	937	-3.66	0.77	12	0.21	-90.00	430.00	620	20241111	-46.94	322	20250304	2.17	458	-28.17	20250109	322	2.17	20250304	620	-46.94	20241111	322	2.17	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
141	20250305	130842	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	332	0	3	0.00	167041438	506033	49.77	332	338	327	431	233	332	330.10	3.90	75747	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	945	-3.69	0.77	12	0.18	-90.00	430.00	620	20241111	-46.45	322	20250304	3.11	458	-27.51	20250109	322	3.11	20250304	620	-46.45	20241111	322	3.11	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
142	20250305	120846	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	328	-4	5	-1.20	140554776	425493	41.85	332	338	327	431	233	332	330.33	3.90	27213	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	934	-3.64	0.76	12	0.15	-90.00	430.00	620	20241111	-47.10	322	20250304	1.86	458	-28.38	20250109	322	1.86	20250304	620	-47.10	20241111	322	1.86	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
143	20250305	110840	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	329	-3	5	-0.90	125393603	379198	37.30	332	338	327	431	233	332	330.68	3.90	21494	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	937	-3.66	0.77	12	0.13	-90.00	430.00	620	20241111	-46.94	322	20250304	2.17	458	-28.17	20250109	322	2.17	20250304	620	-46.94	20241111	322	2.17	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
144	20250305	100845	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	331	-1	5	-0.30	80177089	241253	23.73	332	338	327	431	233	332	332.34	3.90	31459	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	942	-3.68	0.77	12	0.08	-90.00	430.00	620	20241111	-46.61	322	20250304	2.80	458	-27.73	20250109	322	2.80	20250304	620	-46.61	20241111	322	2.80	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
145	20250305	090843	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	337	5	2	1.51	31325471	93759	9.22	332	338	332	431	233	332	334.11	3.90	70888	345	338	330	323	315	334	319	1423	99	500	230	1	1	284689721	959	-3.74	0.78	12	0.03	-90.00	430.00	620	20241111	-45.65	322	20250304	4.66	458	-26.42	20250109	322	4.66	20250304	620	-45.65	20241111	322	4.66	20250304	N	195990	500	1423 억	11092491	N	N	0	N	N
146	20250304	160835	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	332	-5	5	-1.48	333523861	1014945	71.10	337	337	322	438	236	337	328.61	3.87	94277	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	945	-3.69	0.77	12	0.36	-90.00	430.00	620	20241111	-46.45	322	20250304	3.11	458	-27.51	20250109	322	3.11	20250304	620	-46.45	20241111	322	3.11	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
147	20250304	150831	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	330	-7	5	-2.08	323805675	985489	69.03	337	337	322	438	236	337	328.57	3.87	98559	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	939	-3.67	0.77	12	0.35	-90.00	430.00	620	20241111	-46.77	322	20250304	2.48	458	-27.95	20250109	322	2.48	20250304	620	-46.77	20241111	322	2.48	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
148	20250304	140836	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	331	-6	5	-1.78	317172532	965414	67.63	337	337	322	438	236	337	328.54	3.87	101463	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	942	-3.68	0.77	12	0.34	-90.00	430.00	620	20241111	-46.61	322	20250304	2.80	458	-27.73	20250109	322	2.80	20250304	620	-46.61	20241111	322	2.80	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
149	20250304	130833	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	329	-8	5	-2.37	274577920	836352	58.59	337	337	322	438	236	337	328.30	3.87	13768	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	937	-3.66	0.77	12	0.29	-90.00	430.00	620	20241111	-46.94	322	20250304	2.17	458	-28.17	20250109	322	2.17	20250304	620	-46.94	20241111	322	2.17	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
150	20250304	120831	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	328	-9	5	-2.67	264366748	805198	56.40	337	337	322	438	236	337	328.33	3.87	17217	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	934	-3.64	0.76	12	0.28	-90.00	430.00	620	20241111	-47.10	322	20250304	1.86	458	-28.38	20250109	322	1.86	20250304	620	-47.10	20241111	322	1.86	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
151	20250304	110834	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	327	-10	5	-2.97	240557381	732377	51.30	337	337	322	438	236	337	328.46	3.87	62	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	931	-3.63	0.76	12	0.26	-90.00	430.00	620	20241111	-47.26	322	20250304	1.55	458	-28.60	20250109	322	1.55	20250304	620	-47.26	20241111	322	1.55	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
152	20250304	100829	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	329	-8	5	-2.37	125259699	378834	26.54	337	337	325	438	236	337	330.65	3.87	-27127	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	937	-3.66	0.77	12	0.13	-90.00	430.00	620	20241111	-46.94	325	20250304	1.23	458	-28.17	20250109	325	1.23	20250304	620	-46.94	20241111	325	1.23	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N
153	20250304	090827	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	330	-7	5	-2.08	67763531	203229	14.24	337	337	327	438	236	337	333.43	3.87	-60906	355	345	339	329	323	343	327	1423	101	500	240	1	1	284689721	939	-3.67	0.77	12	0.07	-90.00	430.00	620	20241111	-46.77	327	20250304	0.92	458	-27.95	20250109	327	0.92	20250304	620	-46.77	20241111	327	0.92	20250304	N	195990	500	1423 억	11006436	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History