KissMeData/088130/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2025-03-31 18:20:09 +09:00

64 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	141928	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2900	-80	5	-2.68	59732505	20540	93.07	2955	2995	2875	3870	2090	2980	2908.11	3.16	-8230	3050	3015	2965	2930	2880	2990	2905	99	890	500	1840	5	1	17485314	507	-1.98	0.41	12	0.12	-1462.00	7022.00	5700	20240924	-49.12	2875	20250331	0.87	3735	-22.36	20250109	2875	0.87	20250331	11400	-74.56	20240924	2875	0.87	20250331	1.94	Y	088130	500	99 억	553400	N	N	N	N
3	20250328	160723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2980	-10	5	-0.33	64923515	21975	143.48	3000	3000	2915	3885	2095	2990	2954.43	3.07	-10759	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	521	-2.04	0.42	12	0.13	-1462.00	7022.00	5700	20240924	-47.72	2900	20250311	2.76	3735	-20.21	20250109	2900	2.76	20250311	11400	-73.86	20240924	2900	2.76	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
4	20250328	150727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2970	-20	5	-0.67	62581600	21186	138.33	3000	3000	2915	3885	2095	2990	2953.91	3.07	-10517	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	519	-2.03	0.42	12	0.12	-1462.00	7022.00	5700	20240924	-47.89	2900	20250311	2.41	3735	-20.48	20250109	2900	2.41	20250311	11400	-73.95	20240924	2900	2.41	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
5	20250328	140727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	5	2	0.17	56008475	18964	123.82	3000	3000	2915	3885	2095	2990	2953.41	3.07	-10207	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	524	-2.05	0.43	12	0.11	-1462.00	7022.00	5700	20240924	-47.46	2900	20250311	3.28	3735	-19.81	20250109	2900	3.28	20250311	11400	-73.73	20240924	2900	3.28	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
6	20250328	130727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2950	-40	5	-1.34	42010040	14270	93.17	3000	3000	2915	3885	2095	2990	2943.94	3.07	-8269	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	516	-2.02	0.42	12	0.08	-1462.00	7022.00	5700	20240924	-48.25	2900	20250311	1.72	3735	-21.02	20250109	2900	1.72	20250311	11400	-74.12	20240924	2900	1.72	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
7	20250328	120725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2960	-30	5	-1.00	34865300	11854	77.40	3000	3000	2915	3885	2095	2990	2941.23	3.07	-8114	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	518	-2.02	0.42	12	0.07	-1462.00	7022.00	5700	20240924	-48.07	2900	20250311	2.07	3735	-20.75	20250109	2900	2.07	20250311	11400	-74.04	20240924	2900	2.07	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
8	20250328	110723	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	-35	5	-1.17	34829830	11842	77.32	3000	3000	2915	3885	2095	2990	2941.21	3.07	-8112	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	517	-2.02	0.42	12	0.07	-1462.00	7022.00	5700	20240924	-48.16	2900	20250311	1.90	3735	-20.88	20250109	2900	1.90	20250311	11400	-74.08	20240924	2900	1.90	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
9	20250328	100727	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2955	-35	5	-1.17	27681760	9419	61.50	3000	3000	2915	3885	2095	2990	2938.93	3.07	-7242	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	517	-2.02	0.42	12	0.05	-1462.00	7022.00	5700	20240924	-48.16	2900	20250311	1.90	3735	-20.88	20250109	2900	1.90	20250311	11400	-74.08	20240924	2900	1.90	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
10	20250328	090733	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2940	-50	5	-1.67	14668795	4987	32.56	3000	3000	2915	3885	2095	2990	2941.41	3.07	-4692	3090	3040	3000	2950	2910	3020	2930	99	895	500	1850	5	1	17485314	514	-2.01	0.42	12	0.03	-1462.00	7022.00	5700	20240924	-48.42	2900	20250311	1.38	3735	-21.29	20250109	2900	1.38	20250311	11400	-74.21	20240924	2900	1.38	20250311	1.94	N	088130	500	99 억	536459	N	N	N	N
11	20250327	161706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	45534815	15206	122.68	3040	3050	2960	3950	2130	3040	2994.55	3.09	-4277	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.09	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
12	20250327	150725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	37020025	12352	99.65	3040	3050	2960	3950	2130	3040	2997.09	3.09	-3858	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.07	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
13	20250327	140724	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	25674900	8541	68.91	3040	3050	2990	3950	2130	3040	3006.08	3.09	-3120	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.05	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
14	20250327	130722	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	-20	5	-0.66	22164645	7369	59.45	3040	3050	3000	3950	2130	3040	3007.82	3.09	-1969	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	528	-2.07	0.43	12	0.04	-1462.00	7022.00	5700	20240924	-47.02	2900	20250311	4.14	3735	-19.14	20250109	2900	4.14	20250311	11400	-73.51	20240924	2900	4.14	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
15	20250327	120728	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	-20	5	-0.66	14703935	4885	39.41	3040	3050	3000	3950	2130	3040	3010.02	3.09	-1474	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	528	-2.07	0.43	12	0.03	-1462.00	7022.00	5700	20240924	-47.02	2900	20250311	4.14	3735	-19.14	20250109	2900	4.14	20250311	11400	-73.51	20240924	2900	4.14	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
16	20250327	110726	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-15	5	-0.49	5807685	1925	15.53	3040	3050	3000	3950	2130	3040	3016.98	3.09	-584	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	529	-2.07	0.43	12	0.01	-1462.00	7022.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
17	20250327	100721	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	5	2	0.16	3065540	1015	8.19	3040	3050	3000	3950	2130	3040	3020.24	3.09	-610	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	532	-2.08	0.43	12	0.01	-1462.00	7022.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
18	20250327	090725	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3000	-40	5	-1.32	2047360	678	5.47	3040	3040	3000	3950	2130	3040	3019.71	3.09	-449	3160	3100	3040	2980	2920	3130	3010	99	910	500	1880	5	1	17485314	525	-2.05	0.43	12	0.00	-1462.00	7022.00	5700	20240924	-47.37	2900	20250311	3.45	3735	-19.68	20250109	2900	3.45	20250311	11400	-73.68	20240924	2900	3.45	20250311	1.96	N	088130	500	99 억	540736	N	N	N	N
19	20250326	160716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	50	2	1.67	37648710	12395	41.48	2980	3100	2980	3885	2095	2990	3037.41	3.09	-1922	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	532	-2.08	0.43	12	0.07	-1462.00	7022.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
20	20250326	150718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3010	20	2	0.67	34893270	11488	38.44	2980	3100	2980	3885	2095	2990	3037.37	3.09	-1442	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	526	-2.06	0.43	12	0.07	-1462.00	7022.00	5700	20240924	-47.19	2900	20250311	3.79	3735	-19.41	20250109	2900	3.79	20250311	11400	-73.60	20240924	2900	3.79	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
21	20250326	140718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	40	2	1.34	30893885	10162	34.00	2980	3100	2980	3885	2095	2990	3040.14	3.09	-960	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	530	-2.07	0.43	12	0.06	-1462.00	7022.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
22	20250326	130720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	35	2	1.17	28528635	9381	31.39	2980	3100	2980	3885	2095	2990	3041.11	3.09	-927	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	529	-2.07	0.43	12	0.05	-1462.00	7022.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
23	20250326	120722	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	40	2	1.34	27192260	8940	29.92	2980	3100	2980	3885	2095	2990	3041.64	3.09	-664	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	530	-2.07	0.43	12	0.05	-1462.00	7022.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
24	20250326	110720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	40	2	1.34	23584465	7753	25.94	2980	3100	2980	3885	2095	2990	3041.98	3.09	-394	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	530	-2.07	0.43	12	0.04	-1462.00	7022.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
25	20250326	100720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	45	2	1.51	20771230	6827	22.84	2980	3100	2980	3885	2095	2990	3042.51	3.09	-805	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	531	-2.08	0.43	12	0.04	-1462.00	7022.00	5700	20240924	-46.75	2900	20250311	4.66	3735	-18.74	20250109	2900	4.66	20250311	11400	-73.38	20240924	2900	4.66	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
26	20250326	090720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	30	2	1.00	2079705	693	2.32	2980	3020	2980	3885	2095	2990	3001.02	3.09	505	3083	3036	3008	2961	2933	3022	2947	99	895	500	1850	5	1	17485314	528	-2.07	0.43	12	0.00	-1462.00	7022.00	5700	20240924	-47.02	2900	20250311	4.14	3735	-19.14	20250109	2900	4.14	20250311	11400	-73.51	20240924	2900	4.14	20250311	1.98	N	088130	500	99 억	540658	N	N	N	N
27	20250325	160715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	89632600	29862	299.34	3040	3055	2980	3950	2130	3040	3001.56	3.02	-4098	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.17	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
28	20250325	150716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3010	-30	5	-0.99	84110105	28015	280.82	3040	3055	2980	3950	2130	3040	3002.32	3.02	-3706	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	526	-2.06	0.43	12	0.16	-1462.00	7022.00	5700	20240924	-47.19	2900	20250311	3.79	3735	-19.41	20250109	2900	3.79	20250311	11400	-73.60	20240924	2900	3.79	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
29	20250325	140714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	57758440	19223	192.69	3040	3055	2980	3950	2130	3040	3004.65	3.02	-2411	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.11	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
30	20250325	130715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3010	-30	5	-0.99	32608970	10821	108.47	3040	3055	2990	3950	2130	3040	3013.49	3.02	-901	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	526	-2.06	0.43	12	0.06	-1462.00	7022.00	5700	20240924	-47.19	2900	20250311	3.79	3735	-19.41	20250109	2900	3.79	20250311	11400	-73.60	20240924	2900	3.79	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
31	20250325	120715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-50	5	-1.64	32566970	10807	108.33	3040	3055	2990	3950	2130	3040	3013.51	3.02	-890	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	523	-2.05	0.43	12	0.06	-1462.00	7022.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
32	20250325	110714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-10	5	-0.33	13078311	4317	43.27	3040	3055	3020	3950	2130	3040	3029.49	3.02	203	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	530	-2.07	0.43	12	0.02	-1462.00	7022.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
33	20250325	100724	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	0	3	0.00	8920543	2942	29.49	3040	3055	3020	3950	2130	3040	3032.14	3.02	252	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	532	-2.08	0.43	12	0.02	-1462.00	7022.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
34	20250325	090720	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	-5	5	-0.16	4347155	1430	14.33	3040	3055	3035	3950	2130	3040	3039.97	3.02	94	3100	3070	3025	2995	2950	3085	3010	99	910	500	1880	5	1	17485314	531	-2.08	0.43	12	0.01	-1462.00	7022.00	5700	20240924	-46.75	2900	20250311	4.66	3735	-18.74	20250109	2900	4.66	20250311	11400	-73.38	20240924	2900	4.66	20250311	2.00	N	088130	500	99 억	527663	N	N	N	N
35	20250324	160713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	20	2	0.66	30252470	9976	91.01	3020	3055	2980	3925	2115	3020	3032.53	3.02	-575	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	532	-9.90	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
36	20250324	150718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	20	2	0.66	29331670	9673	88.24	3020	3055	2980	3925	2115	3020	3032.32	3.02	-443	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	532	-9.90	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
37	20250324	140717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	20	2	0.66	26131950	8617	78.61	3020	3055	2980	3925	2115	3020	3032.60	3.02	-448	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	532	-9.90	0.38	12	0.05	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
38	20250324	130718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	25	2	0.83	20689075	6818	62.20	3020	3055	2980	3925	2115	3020	3034.48	3.02	-660	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	532	-9.92	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
39	20250324	120718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	30	2	0.99	18604335	6132	55.94	3020	3055	2980	3925	2115	3020	3033.98	3.02	-711	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	533	-9.93	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
40	20250324	110717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	30	2	0.99	18214855	6004	54.77	3020	3055	2980	3925	2115	3020	3033.79	3.02	-710	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	533	-9.93	0.38	12	0.03	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
41	20250324	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	20	2	0.66	12572710	4152	37.88	3020	3055	2980	3925	2115	3020	3028.11	3.02	-445	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	532	-9.90	0.38	12	0.02	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
42	20250324	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3000	-20	5	-0.66	495965	165	1.51	3020	3020	2980	3925	2115	3020	3005.85	3.02	-23	3066	3042	3011	2987	2956	3055	3000	99	905	500	1870	5	1	17485314	525	-9.77	0.38	12	0.00	-307.00	7966.00	5700	20240924	-47.37	2900	20250311	3.45	3735	-19.68	20250109	2900	3.45	20250311	11400	-73.68	20240924	2900	3.45	20250311	2.00	N	088130	500	99 억	527593	N	N	N	N
43	20250321	160731	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	30	2	1.00	33033119	10960	26.10	2980	3035	2980	3885	2095	2990	3013.97	2.91	-1678	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	528	-9.84	0.38	12	0.06	-307.00	7966.00	5700	20240924	-47.02	2900	20250311	4.14	3735	-19.14	20250109	2900	4.14	20250311	11400	-73.51	20240924	2900	4.14	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
44	20250321	150716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	35	2	1.17	31737539	10531	25.08	2980	3035	2980	3885	2095	2990	3013.73	2.91	-1684	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	529	-9.85	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
45	20250321	140716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	45	2	1.51	23616789	7840	18.67	2980	3035	2980	3885	2095	2990	3012.35	2.91	-2000	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	531	-9.89	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.75	2900	20250311	4.66	3735	-18.74	20250109	2900	4.66	20250311	11400	-73.38	20240924	2900	4.66	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
46	20250321	130716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	35	2	1.17	20481544	6804	16.20	2980	3035	2980	3885	2095	2990	3010.22	2.91	-2123	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	529	-9.85	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
47	20250321	120717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	40	2	1.34	19265489	6402	15.25	2980	3035	2980	3885	2095	2990	3009.29	2.91	-2123	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	530	-9.87	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
48	20250321	110717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	40	2	1.34	18723959	6223	14.82	2980	3035	2980	3885	2095	2990	3008.83	2.91	-2137	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	530	-9.87	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
49	20250321	100718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2995	5	2	0.17	10990350	3668	8.74	2980	3015	2980	3885	2095	2990	2996.28	2.91	-2174	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	524	-9.76	0.38	12	0.02	-307.00	7966.00	5700	20240924	-47.46	2900	20250311	3.28	3735	-19.81	20250109	2900	3.28	20250311	11400	-73.73	20240924	2900	3.28	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
50	20250321	090721	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3005	15	2	0.50	1965070	658	1.57	2980	3005	2980	3885	2095	2990	2986.43	2.91	-51	3113	3051	3018	2956	2923	3035	2940	99	895	500	1850	5	1	17485314	525	-9.79	0.38	12	0.00	-307.00	7966.00	5700	20240924	-47.28	2900	20250311	3.62	3735	-19.54	20250109	2900	3.62	20250311	11400	-73.64	20240924	2900	3.62	20250311	2.02	N	088130	500	99 억	508611	N	N	N	N
51	20250320	161200	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-75	5	-2.45	126568510	41988	268.53	3065	3080	2985	3980	2150	3065	3014.43	2.93	-4258	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	523	-9.74	0.38	12	0.24	-307.00	7966.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
52	20250320	150716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-40	5	-1.31	112968100	37451	239.52	3065	3080	2985	3980	2150	3065	3016.42	2.93	-3790	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	529	-9.85	0.38	12	0.21	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
53	20250320	140718	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-40	5	-1.31	111239215	36876	235.84	3065	3080	2985	3980	2150	3065	3016.57	2.93	-3738	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	529	-9.85	0.38	12	0.21	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
54	20250320	130717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-20	5	-0.65	57642105	19004	121.54	3065	3080	3015	3980	2150	3065	3033.16	2.93	-4464	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	532	-9.92	0.38	12	0.11	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
55	20250320	120715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3020	-45	5	-1.47	56266755	18549	118.63	3065	3080	3015	3980	2150	3065	3033.41	2.93	-4080	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	528	-9.84	0.38	12	0.11	-307.00	7966.00	5700	20240924	-47.02	2900	20250311	4.14	3735	-19.14	20250109	2900	4.14	20250311	11400	-73.51	20240924	2900	4.14	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
56	20250320	110716	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	5	2	0.16	31601905	10393	66.47	3065	3080	3015	3980	2150	3065	3040.69	2.93	-4011	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	537	-10.00	0.39	12	0.06	-307.00	7966.00	5700	20240924	-46.14	2900	20250311	5.86	3735	-17.80	20250109	2900	5.86	20250311	11400	-73.07	20240924	2900	5.86	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
57	20250320	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-40	5	-1.31	18885340	6232	39.86	3065	3080	3015	3980	2150	3065	3030.38	2.93	-3393	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	529	-9.85	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
58	20250320	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	5	2	0.16	628380	205	1.31	3065	3080	3060	3980	2150	3065	3065.27	2.93	-144	3141	3102	3056	3017	2971	3122	3037	99	915	500	1900	5	1	17485314	537	-10.00	0.39	12	0.00	-307.00	7966.00	5700	20240924	-46.14	2900	20250311	5.86	3735	-17.80	20250109	2900	5.86	20250311	11400	-73.07	20240924	2900	5.86	20250311	1.99	N	088130	500	99 억	512816	N	N	N	N
59	20250319	160712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	20	2	0.66	33658335	11001	13.12	3040	3095	3010	3955	2135	3045	3059.57	2.86	-2312	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	536	-9.98	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.23	2900	20250311	5.69	3735	-17.94	20250109	2900	5.69	20250311	11400	-73.11	20240924	2900	5.69	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
60	20250319	150713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	20	2	0.66	29741320	9719	11.59	3040	3095	3010	3955	2135	3045	3060.12	2.86	-2975	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	536	-9.98	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.23	2900	20250311	5.69	3735	-17.94	20250109	2900	5.69	20250311	11400	-73.11	20240924	2900	5.69	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
61	20250319	140715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3085	40	2	1.31	29151940	9526	11.36	3040	3095	3010	3955	2135	3045	3060.25	2.86	-2973	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	539	-10.05	0.39	12	0.05	-307.00	7966.00	5700	20240924	-45.88	2900	20250311	6.38	3735	-17.40	20250109	2900	6.38	20250311	11400	-72.94	20240924	2900	6.38	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
62	20250319	130714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	0	3	0.00	28514975	9318	11.11	3040	3095	3010	3955	2135	3045	3060.20	2.86	-2948	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	532	-9.92	0.38	12	0.05	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
63	20250319	120714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	0	3	0.00	15599320	5111	6.10	3040	3095	3010	3955	2135	3045	3052.11	2.86	-2932	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	532	-9.92	0.38	12	0.03	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
64	20250319	110713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	14738310	4828	5.76	3040	3095	3010	3955	2135	3045	3052.67	2.86	-2688	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.03	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
65	20250319	100714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	2638045	871	1.04	3040	3055	3010	3955	2135	3045	3028.75	2.86	-630	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.00	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
66	20250319	090717	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-20	5	-0.66	513165	169	0.20	3040	3045	3025	3955	2135	3045	3036.48	2.86	-107	3315	3180	3065	2930	2815	3247	2997	99	910	500	1880	5	1	17485314	529	-9.85	0.38	12	0.00	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	1.99	N	088130	500	99 억	499918	N	N	N	N
67	20250318	160710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	0	3	0.00	252130095	83836	245.57	3015	3200	2950	3955	2135	3045	3007.32	2.90	-7805	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	532	-9.92	0.38	12	0.48	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
68	20250318	150714	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-20	5	-0.66	244478585	81320	238.20	3015	3200	2950	3955	2135	3045	3006.38	2.90	-7347	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	529	-9.85	0.38	12	0.47	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
69	20250318	140712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2985	-60	5	-1.97	240627740	80033	234.43	3015	3200	2950	3955	2135	3045	3006.61	2.90	-7123	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	522	-9.72	0.37	12	0.46	-307.00	7966.00	5700	20240924	-47.63	2900	20250311	2.93	3735	-20.08	20250109	2900	2.93	20250311	11400	-73.82	20240924	2900	2.93	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
70	20250318	130711	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-55	5	-1.81	183708420	60851	178.24	3015	3200	2950	3955	2135	3045	3018.99	2.90	-6010	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	523	-9.74	0.38	12	0.35	-307.00	7966.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
71	20250318	120712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-55	5	-1.81	156053050	51591	151.12	3015	3200	2950	3955	2135	3045	3024.81	2.90	-5473	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	523	-9.74	0.38	12	0.30	-307.00	7966.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
72	20250318	110710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	2990	-55	5	-1.81	148005450	48900	143.24	3015	3200	2950	3955	2135	3045	3026.70	2.90	-5195	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	523	-9.74	0.38	12	0.28	-307.00	7966.00	5700	20240924	-47.54	2900	20250311	3.10	3735	-19.95	20250109	2900	3.10	20250311	11400	-73.77	20240924	2900	3.10	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
73	20250318	100713	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-15	5	-0.49	57276490	18530	54.28	3015	3200	3015	3955	2135	3045	3091.01	2.90	-8311	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	530	-9.87	0.38	12	0.11	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
74	20250318	090715	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	37980295	12180	35.68	3015	3200	3015	3955	2135	3045	3118.25	2.90	-8917	3128	3086	3053	3011	2978	3070	2995	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.07	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.02	N	088130	500	99 억	507918	N	N	N	N
75	20250317	160709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	-20	5	-0.65	103560000	34036	72.66	3070	3095	3020	3980	2150	3065	3042.66	2.89	2718	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	532	-9.92	0.38	12	0.19	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
76	20250317	150709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	0	3	0.00	97306075	31982	68.27	3070	3095	3020	3980	2150	3065	3042.53	2.89	2935	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	536	-9.98	0.38	12	0.18	-307.00	7966.00	5700	20240924	-46.23	2900	20250311	5.69	3735	-17.94	20250109	2900	5.69	20250311	11400	-73.11	20240924	2900	5.69	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
77	20250317	140710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3080	15	2	0.49	95584495	31419	67.07	3070	3095	3020	3980	2150	3065	3042.25	2.89	3340	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	539	-10.03	0.39	12	0.18	-307.00	7966.00	5700	20240924	-45.96	2900	20250311	6.21	3735	-17.54	20250109	2900	6.21	20250311	11400	-72.98	20240924	2900	6.21	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
78	20250317	130709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3080	15	2	0.49	84896560	27910	59.58	3070	3095	3020	3980	2150	3065	3041.80	2.89	2492	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	539	-10.03	0.39	12	0.16	-307.00	7966.00	5700	20240924	-45.96	2900	20250311	6.21	3735	-17.54	20250109	2900	6.21	20250311	11400	-72.98	20240924	2900	6.21	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
79	20250317	120708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	-10	5	-0.33	74329090	24448	52.19	3070	3095	3020	3980	2150	3065	3040.29	2.89	3041	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	534	-9.95	0.38	12	0.14	-307.00	7966.00	5700	20240924	-46.40	2900	20250311	5.34	3735	-18.21	20250109	2900	5.34	20250311	11400	-73.20	20240924	2900	5.34	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
80	20250317	110710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3040	-25	5	-0.82	64293910	21146	45.14	3070	3095	3020	3980	2150	3065	3040.48	2.89	3176	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	532	-9.90	0.38	12	0.12	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
81	20250317	100709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	5	2	0.16	10167170	3329	7.11	3070	3095	3035	3980	2150	3065	3054.12	2.89	627	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	537	-10.00	0.39	12	0.02	-307.00	7966.00	5700	20240924	-46.14	2900	20250311	5.86	3735	-17.80	20250109	2900	5.86	20250311	11400	-73.07	20240924	2900	5.86	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
82	20250317	090710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	0	3	0.00	2125240	693	1.48	3070	3085	3065	3980	2150	3065	3066.72	2.89	-517	3175	3120	3065	3010	2955	3147	3037	99	915	500	1900	5	1	17485314	536	-9.98	0.38	12	0.00	-307.00	7966.00	5700	20240924	-46.23	2900	20250311	5.69	3735	-17.94	20250109	2900	5.69	20250311	11400	-73.11	20240924	2900	5.69	20250311	2.08	N	088130	500	99 억	506045	N	N	N	N
83	20250314	160707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3065	15	2	0.49	142437750	46843	174.93	3030	3120	3010	3965	2135	3050	3040.75	2.89	253	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	536	-9.98	0.38	12	0.27	-307.00	7966.00	5700	20240924	-46.23	2900	20250311	5.69	3735	-17.94	20250109	2900	5.69	20250311	11400	-73.11	20240924	2900	5.69	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
84	20250314	150712	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	-15	5	-0.49	136475725	44891	167.64	3030	3120	3010	3965	2135	3050	3040.16	2.89	1306	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	531	-9.89	0.38	12	0.26	-307.00	7966.00	5700	20240924	-46.75	2900	20250311	4.66	3735	-18.74	20250109	2900	4.66	20250311	11400	-73.38	20240924	2900	4.66	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
85	20250314	140707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	10	2	0.33	77695475	25510	95.26	3030	3120	3010	3965	2135	3050	3045.69	2.89	-338	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	535	-9.97	0.38	12	0.15	-307.00	7966.00	5700	20240924	-46.32	2900	20250311	5.52	3735	-18.07	20250109	2900	5.52	20250311	11400	-73.16	20240924	2900	5.52	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
86	20250314	130706	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3070	20	2	0.66	62093710	20379	76.10	3030	3120	3010	3965	2135	3050	3046.95	2.89	-602	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	537	-10.00	0.39	12	0.12	-307.00	7966.00	5700	20240924	-46.14	2900	20250311	5.86	3735	-17.80	20250109	2900	5.86	20250311	11400	-73.07	20240924	2900	5.86	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
87	20250314	120709	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3110	60	2	1.97	58848565	19323	72.16	3030	3120	3010	3965	2135	3050	3045.52	2.89	-1545	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	544	-10.13	0.39	12	0.11	-307.00	7966.00	5700	20240924	-45.44	2900	20250311	7.24	3735	-16.73	20250109	2900	7.24	20250311	11400	-72.72	20240924	2900	7.24	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
88	20250314	110707	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	10	2	0.33	46068895	15185	56.71	3030	3100	3010	3965	2135	3050	3033.84	2.89	-1049	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	535	-9.97	0.38	12	0.09	-307.00	7966.00	5700	20240924	-46.32	2900	20250311	5.52	3735	-18.07	20250109	2900	5.52	20250311	11400	-73.16	20240924	2900	5.52	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
89	20250314	100708	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3085	35	2	1.15	15477455	5084	18.99	3030	3100	3010	3965	2135	3050	3044.35	2.89	-1107	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	539	-10.05	0.39	12	0.03	-307.00	7966.00	5700	20240924	-45.88	2900	20250311	6.38	3735	-17.40	20250109	2900	6.38	20250311	11400	-72.94	20240924	2900	6.38	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
90	20250314	090710	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-20	5	-0.66	330245	109	0.41	3030	3030	3025	3965	2135	3050	3029.77	2.89	-18	3143	3096	3033	2986	2923	3065	2955	99	915	500	1890	5	1	17485314	530	-9.87	0.38	12	0.00	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.09	N	088130	500	99 억	505792	N	N	N	N
91	20250313	160703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	-10	5	-0.33	77921475	25815	120.10	3060	3080	2970	3975	2145	3060	3018.39	2.85	-2603	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	533	-9.93	0.38	12	0.15	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
92	20250313	150704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-30	5	-0.98	66027070	21906	101.91	3060	3080	2970	3975	2145	3060	3014.11	2.85	-1441	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	530	-9.87	0.38	12	0.13	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
93	20250313	140702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3025	-35	5	-1.14	53744495	17852	83.05	3060	3080	2970	3975	2145	3060	3010.56	2.85	-1331	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	529	-9.85	0.38	12	0.10	-307.00	7966.00	5700	20240924	-46.93	2900	20250311	4.31	3735	-19.01	20250109	2900	4.31	20250311	11400	-73.46	20240924	2900	4.31	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
94	20250313	130703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3015	-45	5	-1.47	51615325	17144	79.76	3060	3080	2970	3975	2145	3060	3010.69	2.85	-1139	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	527	-9.82	0.38	12	0.10	-307.00	7966.00	5700	20240924	-47.11	2900	20250311	3.97	3735	-19.28	20250109	2900	3.97	20250311	11400	-73.55	20240924	2900	3.97	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
95	20250313	120703	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	-10	5	-0.33	22709320	7462	34.72	3060	3080	3025	3975	2145	3060	3043.33	2.85	-790	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	533	-9.93	0.38	12	0.04	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
96	20250313	110702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3030	-30	5	-0.98	18494800	6075	28.26	3060	3080	3030	3975	2145	3060	3044.41	2.85	-875	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	530	-9.87	0.38	12	0.03	-307.00	7966.00	5700	20240924	-46.84	2900	20250311	4.48	3735	-18.88	20250109	2900	4.48	20250311	11400	-73.42	20240924	2900	4.48	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
97	20250313	100702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	-10	5	-0.33	10316530	3380	15.72	3060	3080	3035	3975	2145	3060	3052.23	2.85	-1096	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	533	-9.93	0.38	12	0.02	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
98	20250313	090704	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3080	20	2	0.65	1095625	358	1.67	3060	3080	3060	3975	2145	3060	3060.41	2.85	-30	3096	3077	3046	3027	2996	3087	3037	99	915	500	1890	5	1	17485314	539	-10.03	0.39	12	0.00	-307.00	7966.00	5700	20240924	-45.96	2900	20250311	6.21	3735	-17.54	20250109	2900	6.21	20250311	11400	-72.98	20240924	2900	6.21	20250311	2.03	N	088130	500	99 억	498395	N	N	N	N
99	20250312	160659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3060	15	2	0.49	65435460	21495	15.65	3045	3065	3015	3955	2135	3045	3044.22	2.83	3961	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	535	-9.97	0.38	12	0.12	-307.00	7966.00	5700	20240924	-46.32	2900	20250311	5.52	3735	-18.07	20250109	2900	5.52	20250311	11400	-73.16	20240924	2900	5.52	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
100	20250312	150701	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	10	2	0.33	64007275	21028	15.31	3045	3065	3015	3955	2135	3045	3043.91	2.83	3867	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	534	-9.95	0.38	12	0.12	-307.00	7966.00	5700	20240924	-46.40	2900	20250311	5.34	3735	-18.21	20250109	2900	5.34	20250311	11400	-73.20	20240924	2900	5.34	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
101	20250312	140659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3055	10	2	0.33	54289410	17835	12.99	3045	3065	3015	3955	2135	3045	3043.98	2.83	3230	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	534	-9.95	0.38	12	0.10	-307.00	7966.00	5700	20240924	-46.40	2900	20250311	5.34	3735	-18.21	20250109	2900	5.34	20250311	11400	-73.20	20240924	2900	5.34	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
102	20250312	130659	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	52626080	17290	12.59	3045	3065	3015	3955	2135	3045	3043.73	2.83	2924	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.10	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
103	20250312	120701	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	32768500	10749	7.83	3045	3065	3030	3955	2135	3045	3048.52	2.83	1437	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.06	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
104	20250312	110656	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3045	0	3	0.00	27515445	9023	6.57	3045	3065	3030	3955	2135	3045	3049.48	2.83	1684	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	532	-9.92	0.38	12	0.05	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
105	20250312	100657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3050	5	2	0.16	16956770	5567	4.05	3045	3065	3030	3955	2135	3045	3045.94	2.83	318	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	533	-9.93	0.38	12	0.03	-307.00	7966.00	5700	20240924	-46.49	2900	20250311	5.17	3735	-18.34	20250109	2900	5.17	20250311	11400	-73.25	20240924	2900	5.17	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
106	20250312	090702	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3035	-10	5	-0.33	841430	277	0.20	3045	3050	3030	3955	2135	3045	3037.65	2.83	-160	3275	3160	3030	2915	2785	3095	2850	99	910	500	1880	5	1	17485314	531	-9.89	0.38	12	0.00	-307.00	7966.00	5700	20240924	-46.75	2900	20250311	4.66	3735	-18.74	20250109	2900	4.66	20250311	11400	-73.38	20240924	2900	4.66	20250311	2.02	N	088130	500	99 억	494423	N	N	N	N
107	20250311	160653	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3045	-100	5	-3.18	407855226	137319	852.44	3145	3145	2900	4085	2205	3145	2970.09	2.77	9376	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	532	-9.92	0.38	12	0.79	-307.00	7966.00	5700	20240924	-46.58	2900	20250311	5.00	3735	-18.47	20250109	2900	5.00	20250311	11400	-73.29	20240924	2900	5.00	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
108	20250311	150656	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3000	-145	5	-4.61	356407301	120080	745.42	3145	3145	2900	4085	2205	3145	2968.04	2.77	10921	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	525	-9.77	0.38	12	0.69	-307.00	7966.00	5700	20240924	-47.37	2900	20250311	3.45	3735	-19.68	20250109	2900	3.45	20250311	11400	-73.68	20240924	2900	3.45	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
109	20250311	140656	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3040	-105	5	-3.34	343860466	115906	719.51	3145	3145	2900	4085	2205	3145	2966.67	2.77	12807	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	532	-9.90	0.38	12	0.66	-307.00	7966.00	5700	20240924	-46.67	2900	20250311	4.83	3735	-18.61	20250109	2900	4.83	20250311	11400	-73.33	20240924	2900	4.83	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
110	20250311	130656	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3010	-135	5	-4.29	332510606	112139	696.13	3145	3145	2900	4085	2205	3145	2965.12	2.77	13978	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	526	-9.80	0.38	12	0.64	-307.00	7966.00	5700	20240924	-47.19	2900	20250311	3.79	3735	-19.41	20250109	2900	3.79	20250311	11400	-73.60	20240924	2900	3.79	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
111	20250311	120655	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3000	-145	5	-4.61	329487316	111132	689.88	3145	3145	2900	4085	2205	3145	2964.78	2.77	14157	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	525	-9.77	0.38	12	0.64	-307.00	7966.00	5700	20240924	-47.37	2900	20250311	3.45	3735	-19.68	20250109	2900	3.45	20250311	11400	-73.68	20240924	2900	3.45	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
112	20250311	110655	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2965	-180	5	-5.72	298216261	100594	624.46	3145	3145	2900	4085	2205	3145	2964.50	2.77	13396	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	518	-9.66	0.37	12	0.58	-307.00	7966.00	5700	20240924	-47.98	2900	20250311	2.24	3735	-20.62	20250109	2900	2.24	20250311	11400	-73.99	20240924	2900	2.24	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
113	20250311	100657	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	2935	-210	5	-6.68	220952011	74372	461.68	3145	3145	2900	4085	2205	3145	2970.83	2.77	10491	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	513	-9.56	0.37	12	0.43	-307.00	7966.00	5700	20240924	-48.51	2900	20250311	1.21	3735	-21.42	20250109	2900	1.21	20250311	11400	-74.25	20240924	2900	1.21	20250311	2.05	N	088130	500	99 억	485037	N	N	N	N
114	20250311	090657	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3125	-20	5	-0.64	286145	92	0.57	3145	3145	3080	4085	2205	3145	3093.47	2.77	-42	3245	3195	3140	3090	3035	3167	3062	99	940	500	1940	5	1	17485314	546	-10.18	0.39	12	0.00	-307.00	7966.00	5700	20240924	-45.18	3015	20250306	3.65	3735	-16.33	20250109	3015	3.65	20250306	11400	-72.59	20240924	3015	3.65	20250306	2.05	N	088130	500	99 억	485037	N	N	N	N
115	20250310	160650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3145	-45	5	-1.41	50095340	16069	135.42	3190	3190	3085	4145	2235	3190	3116.95	2.79	-3783	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	550	-10.24	0.39	12	0.09	-307.00	7966.00	5700	20240924	-44.82	3015	20250306	4.31	3735	-15.80	20250109	3015	4.31	20250306	11400	-72.41	20240924	3015	4.31	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
116	20250310	150654	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3125	-65	5	-2.04	46891465	15049	126.82	3190	3190	3085	4145	2235	3190	3115.92	2.79	-3533	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	546	-10.18	0.39	12	0.09	-307.00	7966.00	5700	20240924	-45.18	3015	20250306	3.65	3735	-16.33	20250109	3015	3.65	20250306	11400	-72.59	20240924	3015	3.65	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
117	20250310	140653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3125	-65	5	-2.04	34099135	10947	92.26	3190	3190	3085	4145	2235	3190	3114.93	2.79	-3223	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	546	-10.18	0.39	12	0.06	-307.00	7966.00	5700	20240924	-45.18	3015	20250306	3.65	3735	-16.33	20250109	3015	3.65	20250306	11400	-72.59	20240924	3015	3.65	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
118	20250310	130652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-60	5	-1.88	33970825	10906	91.91	3190	3190	3085	4145	2235	3190	3114.87	2.79	-3223	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	547	-10.20	0.39	12	0.06	-307.00	7966.00	5700	20240924	-45.09	3015	20250306	3.81	3735	-16.20	20250109	3015	3.81	20250306	11400	-72.54	20240924	3015	3.81	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
119	20250310	120651	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3140	-50	5	-1.57	29023575	9325	78.59	3190	3190	3085	4145	2235	3190	3112.45	2.79	-2033	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	549	-10.23	0.39	12	0.05	-307.00	7966.00	5700	20240924	-44.91	3015	20250306	4.15	3735	-15.93	20250109	3015	4.15	20250306	11400	-72.46	20240924	3015	4.15	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
120	20250310	110650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3115	-75	5	-2.35	28267675	9083	76.55	3190	3190	3085	4145	2235	3190	3112.15	2.79	-1974	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	545	-10.15	0.39	12	0.05	-307.00	7966.00	5700	20240924	-45.35	3015	20250306	3.32	3735	-16.60	20250109	3015	3.32	20250306	11400	-72.68	20240924	3015	3.32	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
121	20250310	100652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-60	5	-1.88	11033805	3529	29.74	3190	3190	3115	4145	2235	3190	3126.61	2.79	-1789	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	547	-10.20	0.39	12	0.02	-307.00	7966.00	5700	20240924	-45.09	3015	20250306	3.81	3735	-16.20	20250109	3015	3.81	20250306	11400	-72.54	20240924	3015	3.81	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
122	20250310	090652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3145	-45	5	-1.41	491360	155	1.31	3190	3190	3145	4145	2235	3190	3170.06	2.79	-55	3286	3237	3151	3102	3016	3262	3127	99	955	500	1970	5	1	17485314	550	-10.24	0.39	12	0.00	-307.00	7966.00	5700	20240924	-44.82	3015	20250306	4.31	3735	-15.80	20250109	3015	4.31	20250306	11400	-72.41	20240924	3015	4.31	20250306	2.00	N	088130	500	99 억	488513	N	N	N	N
123	20250307	160649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3190	45	2	1.43	37104975	11864	13.48	3135	3200	3065	4085	2205	3145	3127.53	2.80	-1068	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	558	-10.39	0.40	12	0.07	-307.00	7966.00	5700	20240924	-44.04	3015	20250306	5.80	3735	-14.59	20250109	3015	5.80	20250306	11400	-72.02	20240924	3015	5.80	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
124	20250307	150653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3090	-55	5	-1.75	20870930	6714	7.63	3135	3150	3065	4085	2205	3145	3108.57	2.80	-766	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	540	-10.07	0.39	12	0.04	-307.00	7966.00	5700	20240924	-45.79	3015	20250306	2.49	3735	-17.27	20250109	3015	2.49	20250306	11400	-72.89	20240924	3015	2.49	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
125	20250307	140650	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3085	-60	5	-1.91	19748910	6353	7.22	3135	3150	3065	4085	2205	3145	3108.60	2.80	-738	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	539	-10.05	0.39	12	0.04	-307.00	7966.00	5700	20240924	-45.88	3015	20250306	2.32	3735	-17.40	20250109	3015	2.32	20250306	11400	-72.94	20240924	3015	2.32	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
126	20250307	130652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3135	-10	5	-0.32	8939635	2873	3.26	3135	3150	3065	4085	2205	3145	3111.60	2.80	-753	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	548	-10.21	0.39	12	0.02	-307.00	7966.00	5700	20240924	-45.00	3015	20250306	3.98	3735	-16.06	20250109	3015	3.98	20250306	11400	-72.50	20240924	3015	3.98	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
127	20250307	120652	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3135	-10	5	-0.32	6138455	1975	2.24	3135	3150	3065	4085	2205	3145	3108.08	2.80	-541	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	548	-10.21	0.39	12	0.01	-307.00	7966.00	5700	20240924	-45.00	3015	20250306	3.98	3735	-16.06	20250109	3015	3.98	20250306	11400	-72.50	20240924	3015	3.98	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
128	20250307	110651	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3140	-5	5	-0.16	5850805	1883	2.14	3135	3150	3065	4085	2205	3145	3107.17	2.80	-468	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	549	-10.23	0.39	12	0.01	-307.00	7966.00	5700	20240924	-44.91	3015	20250306	4.15	3735	-15.93	20250109	3015	4.15	20250306	11400	-72.46	20240924	3015	4.15	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
129	20250307	100649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3130	-15	5	-0.48	3441480	1110	1.26	3135	3150	3065	4085	2205	3145	3100.43	2.80	-391	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	547	-10.20	0.39	12	0.01	-307.00	7966.00	5700	20240924	-45.09	3015	20250306	3.81	3735	-16.20	20250109	3015	3.81	20250306	11400	-72.54	20240924	3015	3.81	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
130	20250307	090653	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3135	-10	5	-0.32	411530	132	0.15	3135	3135	3110	4085	2205	3145	3117.65	2.80	-105	3305	3225	3120	3040	2935	3172	2987	99	940	500	1940	5	1	17485314	548	-10.21	0.39	12	0.00	-307.00	7966.00	5700	20240924	-45.00	3015	20250306	3.98	3735	-16.06	20250109	3015	3.98	20250306	11400	-72.50	20240924	3015	3.98	20250306	2.05	N	088130	500	99 억	489567	N	N	N	N
131	20250306	160647	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3145	-45	5	-1.41	271571221	87992	293.03	3200	3200	3015	4145	2235	3190	3086.19	2.86	-11268	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	550	-10.24	0.39	12	0.50	-307.00	7966.00	5700	20240924	-44.82	3015	20250306	4.31	3735	-15.80	20250109	3015	4.31	20250306	11400	-72.41	20240924	3015	4.31	20250306	2.07	N	088130	500	99 억	500835	N	N	N	N
132	20250306	150646	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3065	-125	5	-3.92	253387721	82162	273.62	3200	3200	3015	4145	2235	3190	3084.00	2.86	-9437	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	536	-9.98	0.38	12	0.47	-307.00	7966.00	5700	20240924	-46.23	3015	20250306	1.66	3735	-17.94	20250109	3015	1.66	20250306	11400	-73.11	20240924	3015	1.66	20250306	2.07	N	088130	500	99 억	500835	N	N	N	N
133	20250306	140646	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3070	-120	5	-3.76	245075136	79449	264.58	3200	3200	3015	4145	2235	3190	3084.68	2.86	-8135	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	537	-10.00	0.39	12	0.45	-307.00	7966.00	5700	20240924	-46.14	3015	20250306	1.82	3735	-17.80	20250109	3015	1.82	20250306	11400	-73.07	20240924	3015	1.82	20250306	2.07	N	088130	500	99 억	500835	N	N	N	N
134	20250306	130647	57	100.00	KOSDAQ	신저가	기계·장비	N	N	N	N	N	3070	-120	5	-3.76	118041891	37757	125.74	3200	3200	3070	4145	2235	3190	3126.36	2.86	-7310	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	537	-10.00	0.39	12	0.22	-307.00	7966.00	5700	20240924	-46.14	3055	20240805	0.49	3735	-17.80	20250109	3070	0.00	20250306	11400	-73.07	20240924	3070	0.00	20250306	2.07	N	088130	500	99 억	500835	N	N	N	N
135	20250306	120646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3135	-55	5	-1.72	62102211	19720	65.67	3200	3200	3125	4145	2235	3190	3149.20	2.86	-5349	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	548	-10.21	0.39	12	0.11	-307.00	7966.00	5700	20240924	-45.00	3055	20240805	2.62	3735	-16.06	20250109	3100	1.13	20250203	11400	-72.50	20240924	3100	1.13	20250203	2.07	N	088130	500	99 억	500835	N	N	N	N
136	20250306	110644	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3125	-65	5	-2.04	56067276	17792	59.25	3200	3200	3125	4145	2235	3190	3151.26	2.86	-5258	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	546	-10.18	0.39	12	0.10	-307.00	7966.00	5700	20240924	-45.18	3055	20240805	2.29	3735	-16.33	20250109	3100	0.81	20250203	11400	-72.59	20240924	3100	0.81	20250203	2.07	N	088130	500	99 억	500835	N	N	N	N
137	20250306	100646	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3140	-50	5	-1.57	35676430	11294	37.61	3200	3200	3135	4145	2235	3190	3158.88	2.86	-3947	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	549	-10.23	0.39	12	0.06	-307.00	7966.00	5700	20240924	-44.91	3055	20240805	2.78	3735	-15.93	20250109	3100	1.29	20250203	11400	-72.46	20240924	3100	1.29	20250203	2.07	N	088130	500	99 억	500835	N	N	N	N
138	20250306	090649	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3200	10	2	0.31	259200	81	0.27	3200	3200	3200	4145	2235	3190	3200.00	2.86	0	3246	3217	3181	3152	3116	3200	3135	99	955	500	1970	5	1	17485314	560	-10.42	0.40	12	0.00	-307.00	7966.00	5700	20240924	-43.86	3055	20240805	4.75	3735	-14.32	20250109	3100	3.23	20250203	11400	-71.93	20240924	3100	3.23	20250203	2.07	N	088130	500	99 억	500835	N	N	N	N
139	20250305	160639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3190	-10	5	-0.31	94331510	29822	84.40	3200	3210	3145	4160	2240	3200	3163.15	2.84	3046	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	558	-10.39	0.40	12	0.17	-307.00	7966.00	5700	20240924	-44.04	3055	20240805	4.42	3735	-14.59	20250109	3100	2.90	20250203	11400	-72.02	20240924	3100	2.90	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
140	20250305	150642	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3190	-10	5	-0.31	89664560	28359	80.26	3200	3210	3145	4160	2240	3200	3161.77	2.84	2971	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	558	-10.39	0.40	12	0.16	-307.00	7966.00	5700	20240924	-44.04	3055	20240805	4.42	3735	-14.59	20250109	3100	2.90	20250203	11400	-72.02	20240924	3100	2.90	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
141	20250305	140640	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3185	-15	5	-0.47	86146155	27254	77.13	3200	3210	3145	4160	2240	3200	3160.86	2.84	2071	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	557	-10.37	0.40	12	0.16	-307.00	7966.00	5700	20240924	-44.12	3055	20240805	4.26	3735	-14.73	20250109	3100	2.74	20250203	11400	-72.06	20240924	3100	2.74	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
142	20250305	130639	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3185	-15	5	-0.47	81068555	25656	72.61	3200	3210	3145	4160	2240	3200	3159.83	2.84	987	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	557	-10.37	0.40	12	0.15	-307.00	7966.00	5700	20240924	-44.12	3055	20240805	4.26	3735	-14.73	20250109	3100	2.74	20250203	11400	-72.06	20240924	3100	2.74	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
143	20250305	120641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	-40	5	-1.25	66862410	21177	59.93	3200	3210	3145	4160	2240	3200	3157.31	2.84	1613	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	553	-10.29	0.40	12	0.12	-307.00	7966.00	5700	20240924	-44.56	3055	20240805	3.44	3735	-15.39	20250109	3100	1.94	20250203	11400	-72.28	20240924	3100	1.94	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
144	20250305	110637	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3160	-40	5	-1.25	60691395	19220	54.39	3200	3210	3145	4160	2240	3200	3157.72	2.84	728	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	553	-10.29	0.40	12	0.11	-307.00	7966.00	5700	20240924	-44.56	3055	20240805	3.44	3735	-15.39	20250109	3100	1.94	20250203	11400	-72.28	20240924	3100	1.94	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
145	20250305	100641	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3155	-45	5	-1.41	20366055	6412	18.15	3200	3210	3155	4160	2240	3200	3176.24	2.84	162	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	552	-10.28	0.40	12	0.04	-307.00	7966.00	5700	20240924	-44.65	3055	20240805	3.27	3735	-15.53	20250109	3100	1.77	20250203	11400	-72.32	20240924	3100	1.77	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
146	20250305	090638	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3195	-5	5	-0.16	2927820	915	2.59	3200	3200	3195	4160	2240	3200	3199.80	2.84	-6	3326	3262	3211	3147	3096	3237	3122	99	960	500	1980	5	1	17485314	559	-10.41	0.40	12	0.01	-307.00	7966.00	5700	20240924	-43.95	3055	20240805	4.58	3735	-14.46	20250109	3100	3.06	20250203	11400	-71.97	20240924	3100	3.06	20250203	2.05	N	088130	500	99 억	496980	N	N	N	N
147	20250304	160632	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3200	-65	5	-1.99	112645080	35335	97.85	3265	3275	3160	4240	2290	3265	3187.91	2.83	3499	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	560	-10.42	0.40	12	0.20	-307.00	7966.00	5700	20240924	-43.86	3055	20240805	4.75	3735	-14.32	20250109	3100	3.23	20250203	11400	-71.93	20240924	3100	3.23	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
148	20250304	150629	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3200	-65	5	-1.99	81352440	25484	70.57	3265	3275	3170	4240	2290	3265	3192.29	2.83	2841	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	560	-10.42	0.40	12	0.15	-307.00	7966.00	5700	20240924	-43.86	3055	20240805	4.75	3735	-14.32	20250109	3100	3.23	20250203	11400	-71.93	20240924	3100	3.23	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
149	20250304	140633	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3200	-65	5	-1.99	76604465	24001	66.46	3265	3275	3170	4240	2290	3265	3191.72	2.83	2822	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	560	-10.42	0.40	12	0.14	-307.00	7966.00	5700	20240924	-43.86	3055	20240805	4.75	3735	-14.32	20250109	3100	3.23	20250203	11400	-71.93	20240924	3100	3.23	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
150	20250304	130630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3195	-70	5	-2.14	71366725	22358	61.91	3265	3275	3170	4240	2290	3265	3192.00	2.83	2984	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	559	-10.41	0.40	12	0.13	-307.00	7966.00	5700	20240924	-43.95	3055	20240805	4.58	3735	-14.46	20250109	3100	3.06	20250203	11400	-71.97	20240924	3100	3.06	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
151	20250304	120630	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3210	-55	5	-1.68	46261295	14474	40.08	3265	3275	3170	4240	2290	3265	3196.17	2.83	2529	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	561	-10.46	0.40	12	0.08	-307.00	7966.00	5700	20240924	-43.68	3055	20240805	5.07	3735	-14.06	20250109	3100	3.55	20250203	11400	-71.84	20240924	3100	3.55	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
152	20250304	110631	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3210	-55	5	-1.68	42951495	13438	37.21	3265	3275	3170	4240	2290	3265	3196.27	2.83	2236	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	561	-10.46	0.40	12	0.08	-307.00	7966.00	5700	20240924	-43.68	3055	20240805	5.07	3735	-14.06	20250109	3100	3.55	20250203	11400	-71.84	20240924	3100	3.55	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
153	20250304	100628	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3220	-45	5	-1.38	27396620	8569	23.73	3265	3275	3170	4240	2290	3265	3197.18	2.83	1695	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	563	-10.49	0.40	12	0.05	-307.00	7966.00	5700	20240924	-43.51	3055	20240805	5.40	3735	-13.79	20250109	3100	3.87	20250203	11400	-71.75	20240924	3100	3.87	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N
154	20250304	090627	57	100.00	KOSDAQ		기계·장비	N	N	N	N	N	3230	-35	5	-1.07	1753060	539	1.49	3265	3275	3215	4240	2290	3265	3252.43	2.83	-343	3405	3335	3285	3215	3165	3310	3190	99	975	500	2020	5	1	17485314	565	-10.52	0.41	12	0.00	-307.00	7966.00	5700	20240924	-43.33	3055	20240805	5.73	3735	-13.52	20250109	3100	4.19	20250203	11400	-71.67	20240924	3100	4.19	20250203	2.10	N	088130	500	99 억	494290	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History