KissMeData/083500/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	60	2	0.65	118077870	12734	32.65	9200	9400	9120	11940	6440	9190	9272.65	9.30	3113	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	793	5.67	0.95	12	0.15	1632.00	9755.00	16410	20240701	-43.63	6850	20241209	35.04	12400	-25.40	20250207	7800	18.59	20250102	16410	-43.63	20240701	6850	35.04	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
3	20250429	150658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9280	90	2	0.98	112671230	12150	31.16	9200	9400	9120	11940	6440	9190	9273.35	9.30	3321	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	796	5.69	0.95	12	0.14	1632.00	9755.00	16410	20240701	-43.45	6850	20241209	35.47	12400	-25.16	20250207	7800	18.97	20250102	16410	-43.45	20240701	6850	35.47	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
4	20250429	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	180	2	1.96	91412180	9866	25.30	9200	9400	9120	11940	6440	9190	9265.37	9.30	2120	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	804	5.74	0.96	12	0.12	1632.00	9755.00	16410	20240701	-42.90	6850	20241209	36.79	12400	-24.44	20250207	7800	20.13	20250102	16410	-42.90	20240701	6850	36.79	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
5	20250429	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	0	3	0.00	83110110	8974	23.01	9200	9400	9120	11940	6440	9190	9261.21	9.30	1653	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	788	5.63	0.94	12	0.10	1632.00	9755.00	16410	20240701	-44.00	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
6	20250429	120700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	160	2	1.74	60257300	6502	16.67	9200	9400	9130	11940	6440	9190	9267.50	9.30	1469	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	802	5.73	0.96	12	0.08	1632.00	9755.00	16410	20240701	-43.02	6850	20241209	36.50	12400	-24.60	20250207	7800	19.87	20250102	16410	-43.02	20240701	6850	36.50	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
7	20250429	110659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	160	2	1.74	55610730	6004	15.40	9200	9400	9130	11940	6440	9190	9262.28	9.30	1488	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	802	5.73	0.96	12	0.07	1632.00	9755.00	16410	20240701	-43.02	6850	20241209	36.50	12400	-24.60	20250207	7800	19.87	20250102	16410	-43.02	20240701	6850	36.50	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
8	20250429	100700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-20	5	-0.22	35053070	3800	9.74	9200	9290	9130	11940	6440	9190	9224.49	9.30	917	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	786	5.62	0.94	12	0.04	1632.00	9755.00	16410	20240701	-44.12	6850	20241209	33.87	12400	-26.05	20250207	7800	17.56	20250102	16410	-44.12	20240701	6850	33.87	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
9	20250429	090701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	60	2	0.65	7469670	810	2.08	9200	9290	9200	11940	6440	9190	9221.81	9.30	266	9783	9486	9323	9026	8863	9405	8945	43	2750	500	5510	10	1	8575722	793	5.67	0.95	12	0.01	1632.00	9755.00	16410	20240701	-43.63	6850	20241209	35.04	12400	-25.40	20250207	7800	18.59	20250102	16410	-43.63	20240701	6850	35.04	20241209	4.65	Y	083500	500	42 억	797300	N	N	0	N	N
10	20250428	160654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-450	5	-4.67	361475490	38796	195.50	9620	9620	9160	12530	6750	9640	9317.34	9.29	588	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	788	5.63	0.94	12	0.45	1632.00	9755.00	16410	20240701	-44.00	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
11	20250428	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	-430	5	-4.46	322264230	34529	174.00	9620	9620	9170	12530	6750	9640	9333.15	9.29	2507	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	790	5.64	0.94	12	0.40	1632.00	9755.00	16410	20240701	-43.88	6850	20241209	34.45	12400	-25.73	20250207	7800	18.08	20250102	16410	-43.88	20240701	6850	34.45	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
12	20250428	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-390	5	-4.05	301444240	32272	162.63	9620	9620	9170	12530	6750	9640	9340.74	9.29	3143	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	793	5.67	0.95	12	0.38	1632.00	9755.00	16410	20240701	-43.63	6850	20241209	35.04	12400	-25.40	20250207	7800	18.59	20250102	16410	-43.63	20240701	6850	35.04	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
13	20250428	130657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-320	5	-3.32	220910380	23543	118.64	9620	9620	9260	12530	6750	9640	9383.27	9.29	127	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	799	5.71	0.96	12	0.27	1632.00	9755.00	16410	20240701	-43.21	6850	20241209	36.06	12400	-24.84	20250207	7800	19.49	20250102	16410	-43.21	20240701	6850	36.06	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
14	20250428	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9320	-320	5	-3.32	211701010	22557	113.67	9620	9620	9260	12530	6750	9640	9385.16	9.29	368	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	799	5.71	0.96	12	0.26	1632.00	9755.00	16410	20240701	-43.21	6850	20241209	36.06	12400	-24.84	20250207	7800	19.49	20250102	16410	-43.21	20240701	6850	36.06	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
15	20250428	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	-380	5	-3.94	200796630	21383	107.76	9620	9620	9260	12530	6750	9640	9390.48	9.29	329	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	794	5.67	0.95	12	0.25	1632.00	9755.00	16410	20240701	-43.57	6850	20241209	35.18	12400	-25.32	20250207	7800	18.72	20250102	16410	-43.57	20240701	6850	35.18	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
16	20250428	100653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9370	-270	5	-2.80	131998930	14007	70.59	9620	9620	9340	12530	6750	9640	9423.78	9.29	1745	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	804	5.74	0.96	12	0.16	1632.00	9755.00	16410	20240701	-42.90	6850	20241209	36.79	12400	-24.44	20250207	7800	20.13	20250102	16410	-42.90	20240701	6850	36.79	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
17	20250428	090656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-60	5	-0.62	18947790	1986	10.01	9620	9620	9450	12530	6750	9640	9540.68	9.29	-1089	9840	9740	9600	9500	9360	9790	9550	43	2890	500	5780	10	1	8575722	822	5.87	0.98	12	0.02	1632.00	9755.00	16410	20240701	-41.62	6850	20241209	39.85	12400	-22.74	20250207	7800	22.82	20250102	16410	-41.62	20240701	6850	39.85	20241209	4.65	Y	083500	500	42 억	796465	N	N	0	N	N
18	20250425	160652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	180	2	1.90	190225330	19844	63.38	9510	9700	9460	12290	6630	9460	9586.01	9.35	2159	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	827	5.91	0.99	12	0.23	1632.00	9755.00	16410	20240701	-41.26	6850	20241209	40.73	12400	-22.26	20250207	7800	23.59	20250102	16410	-41.26	20240701	6850	40.73	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
19	20250425	150657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	90	2	0.95	165243990	17242	55.07	9510	9700	9460	12290	6630	9460	9583.81	9.35	1672	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	819	5.85	0.98	12	0.20	1632.00	9755.00	16410	20240701	-41.80	6850	20241209	39.42	12400	-22.98	20250207	7800	22.44	20250102	16410	-41.80	20240701	6850	39.42	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
20	20250425	140657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	130	2	1.37	138732130	14473	46.23	9510	9700	9460	12290	6630	9460	9585.58	9.35	958	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	822	5.88	0.98	12	0.17	1632.00	9755.00	16410	20240701	-41.56	6850	20241209	40.00	12400	-22.66	20250207	7800	22.95	20250102	16410	-41.56	20240701	6850	40.00	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
21	20250425	130659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9540	80	2	0.85	119953860	12507	39.95	9510	9700	9460	12290	6630	9460	9590.94	9.35	515	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	818	5.85	0.98	12	0.15	1632.00	9755.00	16410	20240701	-41.86	6850	20241209	39.27	12400	-23.06	20250207	7800	22.31	20250102	16410	-41.86	20240701	6850	39.27	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
22	20250425	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	60	2	0.63	110647320	11531	36.83	9510	9700	9460	12290	6630	9460	9595.64	9.35	236	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	816	5.83	0.98	12	0.13	1632.00	9755.00	16410	20240701	-41.99	6850	20241209	38.98	12400	-23.23	20250207	7800	22.05	20250102	16410	-41.99	20240701	6850	38.98	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
23	20250425	110657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	120	2	1.27	96394100	10034	32.05	9510	9700	9460	12290	6630	9460	9606.75	9.35	202	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	822	5.87	0.98	12	0.12	1632.00	9755.00	16410	20240701	-41.62	6850	20241209	39.85	12400	-22.74	20250207	7800	22.82	20250102	16410	-41.62	20240701	6850	39.85	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
24	20250425	100656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9650	190	2	2.01	66388040	6888	22.00	9510	9700	9460	12290	6630	9460	9638.22	9.35	59	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	828	5.91	0.99	12	0.08	1632.00	9755.00	16410	20240701	-41.19	6850	20241209	40.88	12400	-22.18	20250207	7800	23.72	20250102	16410	-41.19	20240701	6850	40.88	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
25	20250425	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	110	2	1.16	4901040	513	1.64	9510	9570	9460	12290	6630	9460	9553.68	9.35	194	9793	9626	9543	9376	9293	9585	9335	43	2830	500	5670	10	1	8575722	821	5.86	0.98	12	0.01	1632.00	9755.00	16410	20240701	-41.68	6850	20241209	39.71	12400	-22.82	20250207	7800	22.69	20250102	16410	-41.68	20240701	6850	39.71	20241209	4.79	Y	083500	500	42 억	801822	N	N	0	N	N
26	20250424	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	-90	5	-0.94	299939500	31309	83.95	9560	9710	9460	12410	6690	9550	9579.98	9.35	-716	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	811	5.80	0.97	12	0.37	1632.00	9755.00	16410	20240701	-42.35	6850	20241209	38.10	12400	-23.71	20250207	7800	21.28	20250102	16410	-42.35	20240701	6850	38.10	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
27	20250424	150655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	-60	5	-0.63	295934100	30886	82.81	9560	9710	9460	12410	6690	9550	9581.50	9.35	-420	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	814	5.81	0.97	12	0.36	1632.00	9755.00	16410	20240701	-42.17	6850	20241209	38.54	12400	-23.47	20250207	7800	21.67	20250102	16410	-42.17	20240701	6850	38.54	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
28	20250424	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-20	5	-0.21	264974350	27621	74.06	9560	9710	9500	12410	6690	9550	9593.22	9.35	860	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	817	5.84	0.98	12	0.32	1632.00	9755.00	16410	20240701	-41.93	6850	20241209	39.12	12400	-23.15	20250207	7800	22.18	20250102	16410	-41.93	20240701	6850	39.12	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
29	20250424	130654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	-20	5	-0.21	255524400	26630	71.40	9560	9710	9500	12410	6690	9550	9595.36	9.35	533	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	817	5.84	0.98	12	0.31	1632.00	9755.00	16410	20240701	-41.93	6850	20241209	39.12	12400	-23.15	20250207	7800	22.18	20250102	16410	-41.93	20240701	6850	39.12	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
30	20250424	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9600	50	2	0.52	212354010	22103	59.26	9560	9710	9510	12410	6690	9550	9607.47	9.35	637	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	823	5.88	0.98	12	0.26	1632.00	9755.00	16410	20240701	-41.50	6850	20241209	40.15	12400	-22.58	20250207	7800	23.08	20250102	16410	-41.50	20240701	6850	40.15	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
31	20250424	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9570	20	2	0.21	200272320	20844	55.89	9560	9710	9510	12410	6690	9550	9608.15	9.35	-96	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	821	5.86	0.98	12	0.24	1632.00	9755.00	16410	20240701	-41.68	6850	20241209	39.71	12400	-22.82	20250207	7800	22.69	20250102	16410	-41.68	20240701	6850	39.71	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
32	20250424	100653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	40	2	0.42	173202850	18022	48.32	9560	9710	9510	12410	6690	9550	9610.63	9.35	441	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	822	5.88	0.98	12	0.21	1632.00	9755.00	16410	20240701	-41.56	6850	20241209	40.00	12400	-22.66	20250207	7800	22.95	20250102	16410	-41.56	20240701	6850	40.00	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
33	20250424	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9660	110	2	1.15	40738010	4223	11.32	9560	9700	9560	12410	6690	9550	9646.70	9.35	349	9743	9646	9523	9426	9303	9695	9475	43	2860	500	5730	10	1	8575722	828	5.92	0.99	12	0.05	1632.00	9755.00	16410	20240701	-41.13	6850	20241209	41.02	12400	-22.10	20250207	7800	23.85	20250102	16410	-41.13	20240701	6850	41.02	20241209	4.80	Y	083500	500	42 억	802186	N	N	701	N	N
34	20250423	160640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	200	2	2.14	355026930	37292	296.72	9450	9620	9400	12150	6550	9350	9520.19	9.28	6836	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	819	5.85	0.98	12	0.43	1632.00	9755.00	16410	20240701	-41.80	6850	20241209	39.42	12400	-22.98	20250207	7800	22.44	20250102	16410	-41.80	20240701	6850	39.42	20241209	4.74	Y	083500	500	42 억	795746	N	N	701	N	N
35	20250423	150653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	170	2	1.82	329819220	34647	275.68	9450	9620	9400	12150	6550	9350	9519.42	9.28	6246	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	816	5.83	0.98	12	0.40	1632.00	9755.00	16410	20240701	-41.99	6850	20241209	38.98	12400	-23.23	20250207	7800	22.05	20250102	16410	-41.99	20240701	6850	38.98	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
36	20250423	140652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	170	2	1.82	307974450	32354	257.43	9450	9620	9400	12150	6550	9350	9518.90	9.28	5320	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	816	5.83	0.98	12	0.38	1632.00	9755.00	16410	20240701	-41.99	6850	20241209	38.98	12400	-23.23	20250207	7800	22.05	20250102	16410	-41.99	20240701	6850	38.98	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
37	20250423	130650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	160	2	1.71	281043275	29522	234.90	9450	9620	9400	12150	6550	9350	9519.79	9.28	4022	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	816	5.83	0.97	12	0.34	1632.00	9755.00	16410	20240701	-42.05	6850	20241209	38.83	12400	-23.31	20250207	7800	21.92	20250102	16410	-42.05	20240701	6850	38.83	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
38	20250423	120653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9550	200	2	2.14	258835605	27193	216.37	9450	9620	9400	12150	6550	9350	9518.46	9.28	4017	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	819	5.85	0.98	12	0.32	1632.00	9755.00	16410	20240701	-41.80	6850	20241209	39.42	12400	-22.98	20250207	7800	22.44	20250102	16410	-41.80	20240701	6850	39.42	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
39	20250423	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	150	2	1.60	200909255	21136	168.17	9450	9600	9400	12150	6550	9350	9505.55	9.28	993	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	815	5.82	0.97	12	0.25	1632.00	9755.00	16410	20240701	-42.11	6850	20241209	38.69	12400	-23.39	20250207	7800	21.79	20250102	16410	-42.11	20240701	6850	38.69	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
40	20250423	100655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9530	180	2	1.93	164103375	17272	137.43	9450	9600	9400	12150	6550	9350	9501.12	9.28	387	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	817	5.84	0.98	12	0.20	1632.00	9755.00	16410	20240701	-41.93	6850	20241209	39.12	12400	-23.15	20250207	7800	22.18	20250102	16410	-41.93	20240701	6850	39.12	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
41	20250423	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9460	110	2	1.18	15836320	1677	13.34	9450	9480	9400	12150	6550	9350	9443.24	9.28	-376	9496	9422	9276	9202	9056	9460	9240	43	2800	500	5610	10	1	8575722	811	5.80	0.97	12	0.02	1632.00	9755.00	16410	20240701	-42.35	6850	20241209	38.10	12400	-23.71	20250207	7800	21.28	20250102	16410	-42.35	20240701	6850	38.10	20241209	4.74	Y	083500	500	42 억	795746	N	N	0	N	N
42	20250422	160638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9350	20	2	0.21	115639480	12567	61.33	9300	9350	9130	12120	6540	9330	9201.84	9.32	-3656	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	802	5.73	0.96	12	0.15	1632.00	9755.00	16410	20240701	-43.02	6850	20241209	36.50	12400	-24.60	20250207	7800	19.87	20250102	16410	-43.02	20240701	6850	36.50	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
43	20250422	150650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-140	5	-1.50	106027300	11529	56.27	9300	9330	9130	12120	6540	9330	9196.57	9.32	-3449	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	788	5.63	0.94	12	0.13	1632.00	9755.00	16410	20240701	-44.00	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
44	20250422	140649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-160	5	-1.71	76898520	8348	40.74	9300	9330	9130	12120	6540	9330	9211.61	9.32	-2953	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	786	5.62	0.94	12	0.10	1632.00	9755.00	16410	20240701	-44.12	6850	20241209	33.87	12400	-26.05	20250207	7800	17.56	20250102	16410	-44.12	20240701	6850	33.87	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
45	20250422	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-180	5	-1.93	67568610	7331	35.78	9300	9330	9130	12120	6540	9330	9216.83	9.32	-2756	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	785	5.61	0.94	12	0.09	1632.00	9755.00	16410	20240701	-44.24	6850	20241209	33.58	12400	-26.21	20250207	7800	17.31	20250102	16410	-44.24	20240701	6850	33.58	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
46	20250422	120648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-110	5	-1.18	57318570	6213	30.32	9300	9330	9130	12120	6540	9330	9225.59	9.32	-2691	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	791	5.65	0.95	12	0.07	1632.00	9755.00	16410	20240701	-43.81	6850	20241209	34.60	12400	-25.65	20250207	7800	18.21	20250102	16410	-43.81	20240701	6850	34.60	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
47	20250422	110649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-130	5	-1.39	51629130	5594	27.30	9300	9330	9130	12120	6540	9330	9229.38	9.32	-2564	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	789	5.64	0.94	12	0.07	1632.00	9755.00	16410	20240701	-43.94	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
48	20250422	100648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-90	5	-0.96	34002560	3687	17.99	9300	9330	9130	12120	6540	9330	9222.28	9.32	-1571	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	792	5.66	0.95	12	0.04	1632.00	9755.00	16410	20240701	-43.69	6850	20241209	34.89	12400	-25.48	20250207	7800	18.46	20250102	16410	-43.69	20240701	6850	34.89	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
49	20250422	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	-170	5	-1.82	2305100	250	1.22	9300	9300	9160	12120	6540	9330	9220.40	9.32	35	9523	9426	9263	9166	9003	9475	9215	43	2790	500	5590	10	1	8575722	786	5.61	0.94	12	0.00	1632.00	9755.00	16410	20240701	-44.18	6850	20241209	33.72	12400	-26.13	20250207	7800	17.44	20250102	16410	-44.18	20240701	6850	33.72	20241209	4.77	Y	083500	500	42 억	799392	N	N	82	N	N
50	20250421	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	190	2	2.08	188536085	20464	79.12	9190	9360	9100	11880	6400	9140	9212.94	9.29	2456	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	800	5.72	0.96	12	0.24	1632.00	9755.00	16410	20240701	-43.14	6850	20241209	36.20	12400	-24.76	20250207	7800	19.62	20250102	16410	-43.14	20240701	6850	36.20	20241209	4.84	Y	083500	500	42 억	796931	N	N	82	N	N
51	20250421	150647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	60	2	0.66	163073905	17723	68.53	9190	9360	9100	11880	6400	9140	9201.26	9.29	2242	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	789	5.64	0.94	12	0.21	1632.00	9755.00	16410	20240701	-43.94	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
52	20250421	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	60	2	0.66	127861365	13895	53.73	9190	9360	9100	11880	6400	9140	9201.97	9.29	1944	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	789	5.64	0.94	12	0.16	1632.00	9755.00	16410	20240701	-43.94	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
53	20250421	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	20	2	0.22	109484215	11900	46.01	9190	9360	9100	11880	6400	9140	9200.35	9.29	2300	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	786	5.61	0.94	12	0.14	1632.00	9755.00	16410	20240701	-44.18	6850	20241209	33.72	12400	-26.13	20250207	7800	17.44	20250102	16410	-44.18	20240701	6850	33.72	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
54	20250421	120646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	0	3	0.00	92544585	10053	38.87	9190	9360	9100	11880	6400	9140	9205.67	9.29	2016	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	784	5.60	0.94	12	0.12	1632.00	9755.00	16410	20240701	-44.30	6850	20241209	33.43	12400	-26.29	20250207	7800	17.18	20250102	16410	-44.30	20240701	6850	33.43	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
55	20250421	110646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	40	2	0.44	63984375	6935	26.81	9190	9360	9100	11880	6400	9140	9226.30	9.29	-329	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	787	5.62	0.94	12	0.08	1632.00	9755.00	16410	20240701	-44.06	6850	20241209	34.01	12400	-25.97	20250207	7800	17.69	20250102	16410	-44.06	20240701	6850	34.01	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
56	20250421	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	120	2	1.31	33868790	3656	14.14	9190	9360	9140	11880	6400	9140	9263.89	9.29	-788	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	794	5.67	0.95	12	0.04	1632.00	9755.00	16410	20240701	-43.57	6850	20241209	35.18	12400	-25.32	20250207	7800	18.72	20250102	16410	-43.57	20240701	6850	35.18	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
57	20250421	090702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	50	2	0.55	6190120	676	2.61	9190	9190	9140	11880	6400	9140	9156.98	9.29	-511	9393	9266	9133	9006	8873	9330	9070	43	2740	500	5480	10	1	8575722	788	5.63	0.94	12	0.01	1632.00	9755.00	16410	20240701	-44.00	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.84	Y	083500	500	42 억	796931	N	N	0	N	N
58	20250418	160635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	40	2	0.44	235412600	25860	109.03	9040	9260	9000	11830	6370	9100	9103.35	9.20	5910	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	784	5.60	0.94	12	0.30	1632.00	9755.00	17260	20240408	-47.05	6850	20241209	33.43	12400	-26.29	20250207	7800	17.18	20250102	16410	-44.30	20240701	6850	33.43	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
59	20250418	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	30	2	0.33	224252510	24637	103.87	9040	9260	9000	11830	6370	9100	9102.27	9.20	5063	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	783	5.59	0.94	12	0.29	1632.00	9755.00	17260	20240408	-47.10	6850	20241209	33.28	12400	-26.37	20250207	7800	17.05	20250102	16410	-44.36	20240701	6850	33.28	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
60	20250418	140645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	10	2	0.11	190397720	20923	88.22	9040	9260	9000	11830	6370	9100	9099.92	9.20	3332	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	781	5.58	0.93	12	0.24	1632.00	9755.00	17260	20240408	-47.22	6850	20241209	32.99	12400	-26.53	20250207	7800	16.79	20250102	16410	-44.49	20240701	6850	32.99	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
61	20250418	130645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-20	5	-0.22	169851150	18666	78.70	9040	9260	9000	11830	6370	9100	9099.49	9.20	1597	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	779	5.56	0.93	12	0.22	1632.00	9755.00	17260	20240408	-47.39	6850	20241209	32.55	12400	-26.77	20250207	7800	16.41	20250102	16410	-44.67	20240701	6850	32.55	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
62	20250418	120642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	100	2	1.10	148815500	16366	69.00	9040	9260	9000	11830	6370	9100	9092.97	9.20	2742	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	789	5.64	0.94	12	0.19	1632.00	9755.00	17260	20240408	-46.70	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
63	20250418	110646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9160	60	2	0.66	123441690	13608	57.37	9040	9160	9000	11830	6370	9100	9071.26	9.20	1930	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	786	5.61	0.94	12	0.16	1632.00	9755.00	17260	20240408	-46.93	6850	20241209	33.72	12400	-26.13	20250207	7800	17.44	20250102	16410	-44.18	20240701	6850	33.72	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
64	20250418	100645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-50	5	-0.55	98455750	10872	45.84	9040	9150	9000	11830	6370	9100	9055.90	9.20	-546	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	776	5.55	0.93	12	0.13	1632.00	9755.00	17260	20240408	-47.57	6850	20241209	32.12	12400	-27.02	20250207	7800	16.03	20250102	16410	-44.85	20240701	6850	32.12	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
65	20250418	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-50	5	-0.55	10006840	1105	4.66	9040	9150	9040	11830	6370	9100	9055.96	9.20	-110	9413	9256	9093	8936	8773	9335	9015	43	2730	500	5460	10	1	8575722	776	5.55	0.93	12	0.01	1632.00	9755.00	17260	20240408	-47.57	6850	20241209	32.12	12400	-27.02	20250207	7800	16.03	20250102	16410	-44.85	20240701	6850	32.12	20241209	4.91	Y	083500	500	42 억	788642	N	N	0	N	N
66	20250417	160639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	170	2	1.90	214998135	23715	84.59	8930	9250	8930	11600	6260	8930	9065.91	9.10	8247	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	780	5.58	0.93	12	0.28	1632.00	9755.00	17260	20240408	-47.28	6850	20241209	32.85	12400	-26.61	20250207	7800	16.67	20250102	16410	-44.55	20240701	6850	32.85	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
67	20250417	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	190	2	2.13	202936665	22390	79.87	8930	9250	8930	11600	6260	8930	9063.72	9.10	8050	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	782	5.59	0.93	12	0.26	1632.00	9755.00	17260	20240408	-47.16	6850	20241209	33.14	12400	-26.45	20250207	7800	16.92	20250102	16410	-44.42	20240701	6850	33.14	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
68	20250417	140648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	90	2	1.01	162057795	17879	63.78	8930	9250	8930	11600	6260	8930	9064.14	9.10	6248	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	774	5.53	0.92	12	0.21	1632.00	9755.00	17260	20240408	-47.74	6850	20241209	31.68	12400	-27.26	20250207	7800	15.64	20250102	16410	-45.03	20240701	6850	31.68	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
69	20250417	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	130	2	1.46	132218395	14583	52.02	8930	9250	8930	11600	6260	8930	9066.61	9.10	5815	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	777	5.55	0.93	12	0.17	1632.00	9755.00	17260	20240408	-47.51	6850	20241209	32.26	12400	-26.94	20250207	7800	16.15	20250102	16410	-44.79	20240701	6850	32.26	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
70	20250417	120645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	150	2	1.68	129771785	14313	51.06	8930	9250	8930	11600	6260	8930	9066.71	9.10	5960	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	779	5.56	0.93	12	0.17	1632.00	9755.00	17260	20240408	-47.39	6850	20241209	32.55	12400	-26.77	20250207	7800	16.41	20250102	16410	-44.67	20240701	6850	32.55	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
71	20250417	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	160	2	1.79	116449145	12849	45.83	8930	9250	8930	11600	6260	8930	9062.90	9.10	6021	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	780	5.57	0.93	12	0.15	1632.00	9755.00	17260	20240408	-47.33	6850	20241209	32.70	12400	-26.69	20250207	7800	16.54	20250102	16410	-44.61	20240701	6850	32.70	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
72	20250417	100644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	180	2	2.02	87286665	9642	34.39	8930	9250	8930	11600	6260	8930	9052.76	9.10	7064	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	781	5.58	0.93	12	0.11	1632.00	9755.00	17260	20240408	-47.22	6850	20241209	32.99	12400	-26.53	20250207	7800	16.79	20250102	16410	-44.49	20240701	6850	32.99	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
73	20250417	090647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	160	2	1.79	19889520	2203	7.86	8930	9250	8930	11600	6260	8930	9028.38	9.10	1750	9463	9196	9043	8776	8623	9120	8700	43	2670	500	5350	10	1	8575722	780	5.57	0.93	12	0.03	1632.00	9755.00	17260	20240408	-47.33	6850	20241209	32.70	12400	-26.69	20250207	7800	16.54	20250102	16410	-44.61	20240701	6850	32.70	20241209	4.85	Y	083500	500	42 억	780495	N	N	96	N	N
74	20250416	160637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-470	5	-5.00	253065905	27992	176.85	9310	9310	8890	12220	6580	9400	9040.75	9.14	-3274	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	766	5.47	0.92	12	0.33	1632.00	9755.00	17260	20240408	-48.26	6850	20241209	30.36	12400	-27.98	20250207	7800	14.49	20250102	16410	-45.58	20240701	6850	30.36	20241209	4.57	Y	083500	500	42 억	783687	N	N	96	N	N
75	20250416	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8890	-510	5	-5.43	241848705	26737	168.92	9310	9310	8890	12220	6580	9400	9045.47	9.14	-3521	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	762	5.45	0.91	12	0.31	1632.00	9755.00	17260	20240408	-48.49	6850	20241209	29.78	12400	-28.31	20250207	7800	13.97	20250102	16410	-45.83	20240701	6850	29.78	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
76	20250416	140644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	-350	5	-3.72	125364380	13751	86.88	9310	9310	9040	12220	6580	9400	9116.75	9.14	-3876	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	776	5.55	0.93	12	0.16	1632.00	9755.00	17260	20240408	-47.57	6850	20241209	32.12	12400	-27.02	20250207	7800	16.03	20250102	16410	-44.85	20240701	6850	32.12	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
77	20250416	130643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9080	-320	5	-3.40	84323390	9231	58.32	9310	9310	9050	12220	6580	9400	9134.81	9.14	-3732	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	779	5.56	0.93	12	0.11	1632.00	9755.00	17260	20240408	-47.39	6850	20241209	32.55	12400	-26.77	20250207	7800	16.41	20250102	16410	-44.67	20240701	6850	32.55	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
78	20250416	120645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-300	5	-3.19	69112000	7553	47.72	9310	9310	9060	12220	6580	9400	9150.27	9.14	-3246	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	780	5.58	0.93	12	0.09	1632.00	9755.00	17260	20240408	-47.28	6850	20241209	32.85	12400	-26.61	20250207	7800	16.67	20250102	16410	-44.55	20240701	6850	32.85	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
79	20250416	110644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9090	-310	5	-3.30	58366620	6372	40.26	9310	9310	9080	12220	6580	9400	9159.86	9.14	-2298	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	780	5.57	0.93	12	0.07	1632.00	9755.00	17260	20240408	-47.33	6850	20241209	32.70	12400	-26.69	20250207	7800	16.54	20250102	16410	-44.61	20240701	6850	32.70	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
80	20250416	100643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-180	5	-1.91	41886410	4568	28.86	9310	9310	9080	12220	6580	9400	9169.53	9.14	-2151	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	791	5.65	0.95	12	0.05	1632.00	9755.00	17260	20240408	-46.58	6850	20241209	34.60	12400	-25.65	20250207	7800	18.21	20250102	16410	-43.81	20240701	6850	34.60	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
81	20250416	090649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9250	-150	5	-1.60	787470	85	0.54	9310	9310	9250	12220	6580	9400	9264.35	9.14	-82	9620	9510	9290	9180	8960	9565	9235	43	2820	500	5640	10	1	8575722	793	5.67	0.95	12	0.00	1632.00	9755.00	17260	20240408	-46.41	6850	20241209	35.04	12400	-25.40	20250207	7800	18.59	20250102	16410	-43.63	20240701	6850	35.04	20241209	4.57	Y	083500	500	42 억	783687	N	N	0	N	N
82	20250415	160636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	140	2	1.51	146813735	15827	35.44	9260	9400	9070	12030	6490	9260	9276.09	9.12	1544	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	806	5.76	0.96	12	0.18	1632.00	9755.00	17260	20240408	-45.54	6850	20241209	37.23	12400	-24.19	20250207	7800	20.51	20250102	16410	-42.72	20240701	6850	37.23	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
83	20250415	150642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	120	2	1.30	133776305	14436	32.32	9260	9380	9070	12030	6490	9260	9266.85	9.12	2376	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	804	5.75	0.96	12	0.17	1632.00	9755.00	17260	20240408	-45.65	6850	20241209	36.93	12400	-24.35	20250207	7800	20.26	20250102	16410	-42.84	20240701	6850	36.93	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
84	20250415	140642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	70	2	0.76	119345105	12892	28.87	9260	9340	9070	12030	6490	9260	9257.30	9.12	2390	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	800	5.72	0.96	12	0.15	1632.00	9755.00	17260	20240408	-45.94	6850	20241209	36.20	12400	-24.76	20250207	7800	19.62	20250102	16410	-43.14	20240701	6850	36.20	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
85	20250415	130642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	70	2	0.76	113950005	12313	27.57	9260	9340	9070	12030	6490	9260	9254.45	9.12	2765	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	800	5.72	0.96	12	0.14	1632.00	9755.00	17260	20240408	-45.94	6850	20241209	36.20	12400	-24.76	20250207	7800	19.62	20250102	16410	-43.14	20240701	6850	36.20	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
86	20250415	120640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9300	40	2	0.43	92101145	9964	22.31	9260	9340	9070	12030	6490	9260	9243.39	9.12	2471	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	798	5.70	0.95	12	0.12	1632.00	9755.00	17260	20240408	-46.12	6850	20241209	35.77	12400	-25.00	20250207	7800	19.23	20250102	16410	-43.33	20240701	6850	35.77	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
87	20250415	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9240	-20	5	-0.22	54537295	5924	13.26	9260	9290	9070	12030	6490	9260	9206.16	9.12	-18	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	792	5.66	0.95	12	0.07	1632.00	9755.00	17260	20240408	-46.47	6850	20241209	34.89	12400	-25.48	20250207	7800	18.46	20250102	16410	-43.69	20240701	6850	34.89	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
88	20250415	100641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-70	5	-0.76	23875415	2607	5.84	9260	9260	9070	12030	6490	9260	9158.20	9.12	-1431	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	788	5.63	0.94	12	0.03	1632.00	9755.00	17260	20240408	-46.76	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
89	20250415	090645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-120	5	-1.30	2389160	261	0.58	9260	9260	9120	12030	6490	9260	9153.87	9.12	-30	9886	9572	9286	8972	8686	9730	9130	43	2770	500	5550	10	1	8575722	784	5.60	0.94	12	0.00	1632.00	9755.00	17260	20240408	-47.05	6850	20241209	33.43	12400	-26.29	20250207	7800	17.18	20250102	16410	-44.30	20240701	6850	33.43	20241209	4.56	Y	083500	500	42 억	782143	N	N	0	N	N
90	20250414	160634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9260	330	2	3.70	415268600	44659	291.77	9110	9600	9000	11600	6260	8930	9298.65	9.20	-6999	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	794	5.67	0.95	12	0.52	1632.00	9755.00	17260	20240408	-46.35	6850	20241209	35.18	12400	-25.32	20250207	7800	18.72	20250102	16410	-43.57	20240701	6850	35.18	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
91	20250414	150640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	260	2	2.91	407517860	43818	286.28	9110	9600	9000	11600	6260	8930	9300.24	9.20	-6853	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	788	5.63	0.94	12	0.51	1632.00	9755.00	17260	20240408	-46.76	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
92	20250414	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	290	2	3.25	396437560	42613	278.41	9110	9600	9000	11600	6260	8930	9303.21	9.20	-7124	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	791	5.65	0.95	12	0.50	1632.00	9755.00	17260	20240408	-46.58	6850	20241209	34.60	12400	-25.65	20250207	7800	18.21	20250102	16410	-43.81	20240701	6850	34.60	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
93	20250414	130638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9210	280	2	3.14	359417610	38588	252.11	9110	9600	9000	11600	6260	8930	9314.23	9.20	-7884	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	790	5.64	0.94	12	0.45	1632.00	9755.00	17260	20240408	-46.64	6850	20241209	34.45	12400	-25.73	20250207	7800	18.08	20250102	16410	-43.88	20240701	6850	34.45	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
94	20250414	120640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	270	2	3.02	330014560	35392	231.23	9110	9600	9000	11600	6260	8930	9324.55	9.20	-9635	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	789	5.64	0.94	12	0.41	1632.00	9755.00	17260	20240408	-46.70	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
95	20250414	110636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	270	2	3.02	300615115	32195	210.34	9110	9600	9000	11600	6260	8930	9337.32	9.20	-10117	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	789	5.64	0.94	12	0.38	1632.00	9755.00	17260	20240408	-46.70	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	16410	-43.94	20240701	6850	34.31	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
96	20250414	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	260	2	2.91	256282345	27414	179.11	9110	9600	9000	11600	6260	8930	9348.59	9.20	-9507	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	788	5.63	0.94	12	0.32	1632.00	9755.00	17260	20240408	-46.76	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	16410	-44.00	20240701	6850	34.16	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
97	20250414	090639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	110	2	1.23	9527610	1049	6.85	9110	9150	9040	11600	6260	8930	9082.56	9.20	-765	9230	9080	8780	8630	8330	9155	8705	43	2670	500	5350	10	1	8575722	775	5.54	0.93	12	0.01	1632.00	9755.00	17260	20240408	-47.62	6850	20241209	31.97	12400	-27.10	20250207	7800	15.90	20250102	16410	-44.91	20240701	6850	31.97	20241209	4.55	Y	083500	500	42 억	788964	N	N	0	N	N
98	20250411	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	250	2	2.88	133283665	15233	47.17	8520	8930	8480	11280	6080	8680	8746.95	9.15	4680	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	766	5.47	0.92	12	0.18	1632.00	9755.00	17260	20240408	-48.26	6850	20241209	30.36	12400	-27.98	20250207	7800	14.49	20250102	16410	-45.58	20240701	6850	30.36	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
99	20250411	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8880	200	2	2.30	127449585	14578	45.14	8520	8930	8480	11280	6080	8680	8742.60	9.15	4952	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	762	5.44	0.91	12	0.17	1632.00	9755.00	17260	20240408	-48.55	6850	20241209	29.64	12400	-28.39	20250207	7800	13.85	20250102	16410	-45.89	20240701	6850	29.64	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
100	20250411	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	120	2	1.38	102485025	11762	36.42	8520	8870	8480	11280	6080	8680	8713.23	9.15	4237	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	755	5.39	0.90	12	0.14	1632.00	9755.00	17260	20240408	-49.02	6850	20241209	28.47	12400	-29.03	20250207	7800	12.82	20250102	16410	-46.37	20240701	6850	28.47	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
101	20250411	130637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	140	2	1.61	86170195	9909	30.68	8520	8870	8480	11280	6080	8680	8696.15	9.15	3859	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	756	5.40	0.90	12	0.12	1632.00	9755.00	17260	20240408	-48.90	6850	20241209	28.76	12400	-28.87	20250207	7800	13.08	20250102	16410	-46.25	20240701	6850	28.76	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
102	20250411	120638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8815	135	2	1.56	49881605	5792	17.94	8520	8820	8480	11280	6080	8680	8612.16	9.15	2143	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	756	5.40	0.90	12	0.07	1632.00	9755.00	17260	20240408	-48.93	6850	20241209	28.69	12400	-28.91	20250207	7800	13.01	20250102	16410	-46.28	20240701	6850	28.69	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
103	20250411	110637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8630	-50	5	-0.58	33087020	3848	11.92	8520	8680	8480	11280	6080	8680	8598.50	9.15	1330	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	740	5.29	0.88	12	0.04	1632.00	9755.00	17260	20240408	-50.00	6850	20241209	25.99	12400	-30.40	20250207	7800	10.64	20250102	16410	-47.41	20240701	6850	25.99	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
104	20250411	100638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	-80	5	-0.92	25493520	2968	9.19	8520	8680	8480	11280	6080	8680	8589.46	9.15	1086	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	738	5.27	0.88	12	0.03	1632.00	9755.00	17260	20240408	-50.17	6850	20241209	25.55	12400	-30.65	20250207	7800	10.26	20250102	16410	-47.59	20240701	6850	25.55	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
105	20250411	090641	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	-60	5	-0.69	8837860	1028	3.18	8520	8630	8480	11280	6080	8680	8597.14	9.15	703	8860	8770	8610	8520	8360	8815	8565	43	2600	500	5200	10	1	8575722	739	5.28	0.88	12	0.01	1632.00	9755.00	17260	20240408	-50.06	6850	20241209	25.84	12400	-30.48	20250207	7800	10.51	20250102	16410	-47.47	20240701	6850	25.84	20241209	4.63	Y	083500	500	42 억	784307	N	N	0	N	N
106	20250410	160633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	630	2	7.83	277608920	32281	86.37	8530	8700	8450	10460	5640	8050	8599.76	8.93	7785	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	744	5.32	0.89	12	0.38	1632.00	9755.00	17260	20240408	-49.71	6850	20241209	26.72	12400	-30.00	20250207	7800	11.28	20250102	16410	-47.11	20240701	6850	26.72	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
107	20250410	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8650	600	2	7.45	259799340	30226	80.87	8530	8700	8450	10460	5640	8050	8595.23	8.93	6668	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	742	5.30	0.89	12	0.35	1632.00	9755.00	17260	20240408	-49.88	6850	20241209	26.28	12400	-30.24	20250207	7800	10.90	20250102	16410	-47.29	20240701	6850	26.28	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
108	20250410	140635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	570	2	7.08	224623660	26156	69.98	8530	8700	8450	10460	5640	8050	8587.84	8.93	4268	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	739	5.28	0.88	12	0.31	1632.00	9755.00	17260	20240408	-50.06	6850	20241209	25.84	12400	-30.48	20250207	7800	10.51	20250102	16410	-47.47	20240701	6850	25.84	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
109	20250410	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	570	2	7.08	205861880	23976	64.15	8530	8700	8450	10460	5640	8050	8586.16	8.93	2551	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	739	5.28	0.88	12	0.28	1632.00	9755.00	17260	20240408	-50.06	6850	20241209	25.84	12400	-30.48	20250207	7800	10.51	20250102	16410	-47.47	20240701	6850	25.84	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
110	20250410	120635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	550	2	6.83	194743270	22677	60.67	8530	8700	8450	10460	5640	8050	8587.70	8.93	1861	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	738	5.27	0.88	12	0.26	1632.00	9755.00	17260	20240408	-50.17	6850	20241209	25.55	12400	-30.65	20250207	7800	10.26	20250102	16410	-47.59	20240701	6850	25.55	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
111	20250410	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	560	2	6.96	163321210	19030	50.92	8530	8700	8450	10460	5640	8050	8582.30	8.93	395	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	738	5.28	0.88	12	0.22	1632.00	9755.00	17260	20240408	-50.12	6850	20241209	25.69	12400	-30.56	20250207	7800	10.38	20250102	16410	-47.53	20240701	6850	25.69	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
112	20250410	100635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8530	480	2	5.96	133705890	15571	41.66	8530	8700	8450	10460	5640	8050	8586.85	8.93	-257	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	732	5.23	0.87	12	0.18	1632.00	9755.00	17260	20240408	-50.58	6850	20241209	24.53	12400	-31.21	20250207	7800	9.36	20250102	16410	-48.02	20240701	6850	24.53	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
113	20250410	090637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	610	2	7.58	12825520	1495	4.00	8530	8700	8530	10460	5640	8050	8578.94	8.93	436	8550	8300	8150	7900	7750	8225	7825	43	2410	500	4830	10	1	8575722	743	5.31	0.89	12	0.02	1632.00	9755.00	17260	20240408	-49.83	6850	20241209	26.42	12400	-30.16	20250207	7800	11.03	20250102	16410	-47.23	20240701	6850	26.42	20241209	4.69	Y	083500	500	42 억	765547	N	N	0	N	N
114	20250409	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-170	5	-2.07	305981415	37376	80.15	8220	8400	8000	10680	5760	8220	8186.59	8.94	-7012	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	690	4.93	0.83	12	0.44	1632.00	9755.00	17260	20240408	-53.36	6850	20241209	17.52	12400	-35.08	20250207	7800	3.21	20250102	16410	-50.94	20240701	6850	17.52	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
115	20250409	150512	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	-80	5	-0.97	264058935	32154	68.95	8220	8400	8030	10680	5760	8220	8212.32	8.94	-7889	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	698	4.99	0.83	12	0.37	1632.00	9755.00	17260	20240408	-52.84	6850	20241209	18.83	12400	-34.35	20250207	7800	4.36	20250102	16410	-50.40	20240701	6850	18.83	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
116	20250409	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	-70	5	-0.85	211893005	25701	55.11	8220	8400	8100	10680	5760	8220	8244.54	8.94	-8930	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	699	4.99	0.84	12	0.30	1632.00	9755.00	17260	20240408	-52.78	6850	20241209	18.98	12400	-34.27	20250207	7800	4.49	20250102	16410	-50.34	20240701	6850	18.98	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
117	20250409	130627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	-40	5	-0.49	187793715	22734	48.75	8220	8400	8100	10680	5760	8220	8260.48	8.94	-6579	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	701	5.01	0.84	12	0.27	1632.00	9755.00	17260	20240408	-52.61	6850	20241209	19.42	12400	-34.03	20250207	7800	4.87	20250102	16410	-50.15	20240701	6850	19.42	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
118	20250409	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	0	3	0.00	147653565	17828	38.23	8220	8400	8110	10680	5760	8220	8282.12	8.94	-3944	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	705	5.04	0.84	12	0.21	1632.00	9755.00	17260	20240408	-52.38	6850	20241209	20.00	12400	-33.71	20250207	7800	5.38	20250102	16410	-49.91	20240701	6850	20.00	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
119	20250409	110627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8270	50	2	0.61	126313990	15238	32.68	8220	8400	8110	10680	5760	8220	8289.41	8.94	-4074	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	709	5.07	0.85	12	0.18	1632.00	9755.00	17260	20240408	-52.09	6850	20241209	20.73	12400	-33.31	20250207	7800	6.03	20250102	16410	-49.60	20240701	6850	20.73	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
120	20250409	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	40	2	0.49	82383510	9869	21.16	8220	8400	8220	10680	5760	8220	8347.71	8.94	-4310	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	708	5.06	0.85	12	0.12	1632.00	9755.00	17260	20240408	-52.14	6850	20241209	20.58	12400	-33.39	20250207	7800	5.90	20250102	16410	-49.66	20240701	6850	20.58	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
121	20250409	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	70	2	0.85	5620370	683	1.46	8220	8290	8220	10680	5760	8220	8228.95	8.94	70	8806	8512	8356	8062	7906	8435	7985	43	2460	500	4930	10	1	8575722	711	5.08	0.85	12	0.01	1632.00	9755.00	17260	20240408	-51.97	6850	20241209	21.02	12400	-33.15	20250207	7800	6.28	20250102	16410	-49.48	20240701	6850	21.02	20241209	4.89	Y	083500	500	42 억	766764	N	N	0	N	N
122	20250408	160623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	-120	5	-1.44	390290590	46571	82.03	8450	8650	8200	10840	5840	8340	8380.55	8.99	8061	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	705	5.04	0.84	12	0.54	1632.00	9755.00	17260	20240408	-52.38	6850	20241209	20.00	12400	-33.71	20250207	7800	5.38	20250102	17260	-52.38	20240408	6850	20.00	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
123	20250408	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8310	-30	5	-0.36	304681370	36231	63.82	8450	8650	8200	10840	5840	8340	8409.41	8.99	621	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	713	5.09	0.85	12	0.42	1632.00	9755.00	17260	20240408	-51.85	6850	20241209	21.31	12400	-32.98	20250207	7800	6.54	20250102	17260	-51.85	20240408	6850	21.31	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
124	20250408	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	-20	5	-0.24	266319040	31607	55.67	8450	8650	8250	10840	5840	8340	8425.95	8.99	-986	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	714	5.10	0.85	12	0.37	1632.00	9755.00	17260	20240408	-51.80	6850	20241209	21.46	12400	-32.90	20250207	7800	6.67	20250102	17260	-51.80	20240408	6850	21.46	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
125	20250408	130624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8400	60	2	0.72	181622730	21425	37.74	8450	8650	8300	10840	5840	8340	8477.14	8.99	-2199	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	720	5.15	0.86	12	0.25	1632.00	9755.00	17260	20240408	-51.33	6850	20241209	22.63	12400	-32.26	20250207	7800	7.69	20250102	17260	-51.33	20240408	6850	22.63	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
126	20250408	120626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	120	2	1.44	141377020	16604	29.25	8450	8650	8420	10840	5840	8340	8514.64	8.99	-1560	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	726	5.18	0.87	12	0.19	1632.00	9755.00	17260	20240408	-50.98	6850	20241209	23.50	12400	-31.77	20250207	7800	8.46	20250102	17260	-50.98	20240408	6850	23.50	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
127	20250408	110625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	240	2	2.88	130874440	15368	27.07	8450	8650	8420	10840	5840	8340	8516.04	8.99	-1027	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	736	5.26	0.88	12	0.18	1632.00	9755.00	17260	20240408	-50.29	6850	20241209	25.26	12400	-30.81	20250207	7800	10.00	20250102	17260	-50.29	20240408	6850	25.26	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
128	20250408	100626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	80	2	0.96	91213770	10726	18.89	8450	8650	8420	10840	5840	8340	8503.99	8.99	-2136	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	722	5.16	0.86	12	0.13	1632.00	9755.00	17260	20240408	-51.22	6850	20241209	22.92	12400	-32.10	20250207	7800	7.95	20250102	17260	-51.22	20240408	6850	22.92	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
129	20250408	090627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	220	2	2.64	5807570	684	1.20	8450	8650	8450	10840	5840	8340	8490.60	8.99	118	9246	8792	8536	8082	7826	8665	7955	43	2500	500	5000	10	1	8575722	734	5.25	0.88	12	0.01	1632.00	9755.00	17260	20240408	-50.41	6850	20241209	24.96	12400	-30.97	20250207	7800	9.74	20250102	17260	-50.41	20240408	6850	24.96	20241209	4.91	Y	083500	500	42 억	770599	N	N	0	N	N
130	20250407	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8340	-850	5	-9.25	477949625	56725	189.18	8820	8990	8280	11940	6440	9190	8425.78	9.10	-10204	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	715	5.11	0.85	12	0.66	1632.00	9755.00	17260	20240408	-51.68	6850	20241209	21.75	12400	-32.74	20250207	7800	6.92	20250102	17260	-51.68	20240408	6850	21.75	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
131	20250407	150623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	-840	5	-9.14	441205585	52306	174.44	8820	8990	8300	11940	6440	9190	8435.09	9.10	-8947	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	716	5.12	0.86	12	0.61	1632.00	9755.00	17260	20240408	-51.62	6850	20241209	21.90	12400	-32.66	20250207	7800	7.05	20250102	17260	-51.62	20240408	6850	21.90	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
132	20250407	140621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8430	-760	5	-8.27	407192245	48235	160.86	8820	8990	8300	11940	6440	9190	8441.84	9.10	-7913	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	723	5.17	0.86	12	0.56	1632.00	9755.00	17260	20240408	-51.16	6850	20241209	23.07	12400	-32.02	20250207	7800	8.08	20250102	17260	-51.16	20240408	6850	23.07	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
133	20250407	130619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	-730	5	-7.94	310727445	36683	122.34	8820	8990	8340	11940	6440	9190	8470.61	9.10	-4929	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	726	5.18	0.87	12	0.43	1632.00	9755.00	17260	20240408	-50.98	6850	20241209	23.50	12400	-31.77	20250207	7800	8.46	20250102	17260	-50.98	20240408	6850	23.50	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
134	20250407	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	-690	5	-7.51	280319830	33064	110.27	8820	8990	8340	11940	6440	9190	8478.10	9.10	-5438	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	729	5.21	0.87	12	0.39	1632.00	9755.00	17260	20240408	-50.75	6850	20241209	24.09	12400	-31.45	20250207	7800	8.97	20250102	17260	-50.75	20240408	6850	24.09	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
135	20250407	110620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8580	-610	5	-6.64	257168020	30345	101.20	8820	8990	8340	11940	6440	9190	8474.81	9.10	-3194	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	736	5.26	0.88	12	0.35	1632.00	9755.00	17260	20240408	-50.29	6850	20241209	25.26	12400	-30.81	20250207	7800	10.00	20250102	17260	-50.29	20240408	6850	25.26	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
136	20250407	100620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	-820	5	-8.92	166731210	19664	65.58	8820	8990	8340	11940	6440	9190	8479.01	9.10	-3641	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	718	5.13	0.86	12	0.23	1632.00	9755.00	17260	20240408	-51.51	6850	20241209	22.19	12400	-32.50	20250207	7800	7.31	20250102	17260	-51.51	20240408	6850	22.19	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
137	20250407	090621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-260	5	-2.83	8417130	956	3.19	8820	8990	8740	11940	6440	9190	8804.53	9.10	129	9796	9492	9186	8882	8576	9340	8730	43	2750	500	5510	10	1	8575722	766	5.47	0.92	12	0.01	1632.00	9755.00	17260	20240408	-48.26	6850	20241209	30.36	12400	-27.98	20250207	7800	14.49	20250102	17260	-48.26	20240408	6850	30.36	20241209	4.92	Y	083500	500	42 억	780218	N	N	0	N	N
138	20250404	160618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9190	-210	5	-2.23	273246125	29960	34.90	9200	9490	8880	12220	6580	9400	9120.36	9.12	-1860	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	788	5.63	0.94	12	0.35	1632.00	9755.00	17260	20240408	-46.76	6850	20241209	34.16	12400	-25.89	20250207	7800	17.82	20250102	17260	-46.76	20240408	6850	34.16	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
139	20250404	150624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	-170	5	-1.81	262715310	28811	33.56	9200	9490	8880	12220	6580	9400	9118.58	9.12	-1303	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	792	5.66	0.95	12	0.34	1632.00	9755.00	17260	20240408	-46.52	6850	20241209	34.74	12400	-25.56	20250207	7800	18.33	20250102	17260	-46.52	20240408	6850	34.74	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
140	20250404	140625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-450	5	-4.79	209267540	22857	26.63	9200	9490	8950	12220	6580	9400	9155.51	9.12	-2658	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	768	5.48	0.92	12	0.27	1632.00	9755.00	17260	20240408	-48.15	6850	20241209	30.66	12400	-27.82	20250207	7800	14.74	20250102	17260	-48.15	20240408	6850	30.66	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
141	20250404	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	-270	5	-2.87	162846250	17707	20.63	9200	9490	9020	12220	6580	9400	9196.72	9.12	389	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	783	5.59	0.94	12	0.21	1632.00	9755.00	17260	20240408	-47.10	6850	20241209	33.28	12400	-26.37	20250207	7800	17.05	20250102	17260	-47.10	20240408	6850	33.28	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
142	20250404	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	-250	5	-2.66	114434210	12383	14.43	9200	9490	9150	12220	6580	9400	9241.23	9.12	236	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	785	5.61	0.94	12	0.14	1632.00	9755.00	17260	20240408	-46.99	6850	20241209	33.58	12400	-26.21	20250207	7800	17.31	20250102	17260	-46.99	20240408	6850	33.58	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
143	20250404	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9270	-130	5	-1.38	60070750	6509	7.58	9200	9390	9160	12220	6580	9400	9228.88	9.12	352	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	795	5.68	0.95	12	0.08	1632.00	9755.00	17260	20240408	-46.29	6850	20241209	35.33	12400	-25.24	20250207	7800	18.85	20250102	17260	-46.29	20240408	6850	35.33	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
144	20250404	100622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9330	-70	5	-0.74	48755300	5292	6.16	9200	9390	9160	12220	6580	9400	9213.02	9.12	519	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	800	5.72	0.96	12	0.06	1632.00	9755.00	17260	20240408	-45.94	6850	20241209	36.20	12400	-24.76	20250207	7800	19.62	20250102	17260	-45.94	20240408	6850	36.20	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
145	20250404	090625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9200	-200	5	-2.13	13331000	1449	1.69	9200	9240	9200	12220	6580	9400	9200.14	9.12	1059	9706	9552	9406	9252	9106	9630	9330	43	2820	500	5640	10	1	8575722	789	5.64	0.94	12	0.02	1632.00	9755.00	17260	20240408	-46.70	6850	20241209	34.31	12400	-25.81	20250207	7800	17.95	20250102	17260	-46.70	20240408	6850	34.31	20241209	4.90	Y	083500	500	42 억	782078	N	N	0	N	N
146	20250403	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-180	5	-1.88	233934760	24860	128.67	9320	9560	9260	12450	6710	9580	9410.09	9.19	-5926	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	806	5.76	0.96	12	0.29	1632.00	9755.00	17260	20240408	-45.54	6850	20241209	37.23	12400	-24.19	20250207	7800	20.51	20250102	17260	-45.54	20240408	6850	37.23	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
147	20250403	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	-110	5	-1.15	223317070	23734	122.84	9320	9560	9260	12450	6710	9580	9409.16	9.19	-5768	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	812	5.80	0.97	12	0.28	1632.00	9755.00	17260	20240408	-45.13	6850	20241209	38.25	12400	-23.63	20250207	7800	21.41	20250102	17260	-45.13	20240408	6850	38.25	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
148	20250403	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	-80	5	-0.84	187632710	19975	103.38	9320	9560	9260	12450	6710	9580	9393.38	9.19	-3835	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	815	5.82	0.97	12	0.23	1632.00	9755.00	17260	20240408	-44.96	6850	20241209	38.69	12400	-23.39	20250207	7800	21.79	20250102	17260	-44.96	20240408	6850	38.69	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
149	20250403	130617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-130	5	-1.36	164330540	17518	90.67	9320	9560	9260	12450	6710	9580	9380.67	9.19	-2522	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	810	5.79	0.97	12	0.20	1632.00	9755.00	17260	20240408	-45.25	6850	20241209	37.96	12400	-23.79	20250207	7800	21.15	20250102	17260	-45.25	20240408	6850	37.96	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
150	20250403	120616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9490	-90	5	-0.94	157365720	16784	86.87	9320	9560	9260	12450	6710	9580	9375.94	9.19	-1980	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	814	5.81	0.97	12	0.20	1632.00	9755.00	17260	20240408	-45.02	6850	20241209	38.54	12400	-23.47	20250207	7800	21.67	20250102	17260	-45.02	20240408	6850	38.54	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
151	20250403	110617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	-160	5	-1.67	136930270	14624	75.69	9320	9490	9260	12450	6710	9580	9363.39	9.19	-2598	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	808	5.77	0.97	12	0.17	1632.00	9755.00	17260	20240408	-45.42	6850	20241209	37.52	12400	-24.03	20250207	7800	20.77	20250102	17260	-45.42	20240408	6850	37.52	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
152	20250403	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-200	5	-2.09	76553720	8199	42.44	9320	9490	9260	12450	6710	9580	9336.96	9.19	1894	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	804	5.75	0.96	12	0.10	1632.00	9755.00	17260	20240408	-45.65	6850	20241209	36.93	12400	-24.35	20250207	7800	20.26	20250102	17260	-45.65	20240408	6850	36.93	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
153	20250403	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9400	-180	5	-1.88	19548560	2098	10.86	9320	9400	9260	12450	6710	9580	9317.71	9.19	24	10066	9822	9636	9392	9206	9730	9300	43	2870	500	5740	10	1	8575722	806	5.76	0.96	12	0.02	1632.00	9755.00	17260	20240408	-45.54	6850	20241209	37.23	12400	-24.19	20250207	7800	20.51	20250102	17260	-45.54	20240408	6850	37.23	20241209	4.92	Y	083500	500	42 억	788004	N	N	0	N	N
154	20250402	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9580	-200	5	-2.04	184785740	19320	43.14	9800	9880	9450	12710	6850	9780	9564.48	9.29	-8907	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	822	5.87	0.98	12	0.23	1632.00	9755.00	17260	20240408	-44.50	6850	20241209	39.85	12400	-22.74	20250207	7800	22.82	20250102	17260	-44.50	20240408	6850	39.85	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
155	20250402	150605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-260	5	-2.66	171722230	17955	40.10	9800	9880	9450	12710	6850	9780	9564.03	9.29	-7738	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	816	5.83	0.98	12	0.21	1632.00	9755.00	17260	20240408	-44.84	6850	20241209	38.98	12400	-23.23	20250207	7800	22.05	20250102	17260	-44.84	20240408	6850	38.98	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
156	20250402	140606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9520	-260	5	-2.66	160636160	16794	37.50	9800	9880	9450	12710	6850	9780	9565.09	9.29	-7299	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	816	5.83	0.98	12	0.20	1632.00	9755.00	17260	20240408	-44.84	6850	20241209	38.98	12400	-23.23	20250207	7800	22.05	20250102	17260	-44.84	20240408	6850	38.98	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
157	20250402	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9640	-140	5	-1.43	149338780	15615	34.87	9800	9880	9450	12710	6850	9780	9563.80	9.29	-6485	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	827	5.91	0.99	12	0.18	1632.00	9755.00	17260	20240408	-44.15	6850	20241209	40.73	12400	-22.26	20250207	7800	23.59	20250102	17260	-44.15	20240408	6850	40.73	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
158	20250402	120607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9650	-130	5	-1.33	135008690	14127	31.55	9800	9880	9450	12710	6850	9780	9556.78	9.29	-6498	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	828	5.91	0.99	12	0.16	1632.00	9755.00	17260	20240408	-44.09	6850	20241209	40.88	12400	-22.18	20250207	7800	23.72	20250102	17260	-44.09	20240408	6850	40.88	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
159	20250402	110605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	-150	5	-1.53	125885650	13179	29.43	9800	9880	9450	12710	6850	9780	9551.99	9.29	-6184	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	826	5.90	0.99	12	0.15	1632.00	9755.00	17260	20240408	-44.21	6850	20241209	40.58	12400	-22.34	20250207	7800	23.46	20250102	17260	-44.21	20240408	6850	40.58	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
160	20250402	100605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	-330	5	-3.37	118784100	12435	27.77	9800	9880	9450	12710	6850	9780	9552.40	9.29	-6427	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	810	5.79	0.97	12	0.15	1632.00	9755.00	17260	20240408	-45.25	6850	20241209	37.96	12400	-23.79	20250207	7800	21.15	20250102	17260	-45.25	20240408	6850	37.96	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
161	20250402	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	-170	5	-1.74	22802190	2346	5.24	9800	9880	9610	12710	6850	9780	9719.60	9.29	-817	10260	10020	9570	9330	8880	10140	9450	43	2930	500	5860	10	1	8575722	824	5.89	0.99	12	0.03	1632.00	9755.00	17260	20240408	-44.32	6850	20241209	40.29	12400	-22.50	20250207	7800	23.21	20250102	17260	-44.32	20240408	6850	40.29	20241209	4.99	Y	083500	500	42 억	796605	N	N	220	N	N
162	20250401	160610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9780	670	2	7.35	429277545	44761	111.22	9120	9810	9120	11840	6380	9110	9590.44	9.29	-622	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	839	5.99	1.00	12	0.52	1632.00	9755.00	17260	20240408	-43.34	6850	20241209	42.77	12400	-21.13	20250207	7800	25.38	20250102	17260	-43.34	20240408	6850	42.77	20241209	5.00	Y	083500	500	42 억	797034	N	N	220	N	N
163	20250401	150609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9720	610	2	6.70	402380790	42004	104.37	9120	9810	9120	11840	6380	9110	9579.58	9.29	703	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	834	5.96	1.00	12	0.49	1632.00	9755.00	17260	20240408	-43.68	6850	20241209	41.90	12400	-21.61	20250207	7800	24.62	20250102	17260	-43.68	20240408	6850	41.90	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
164	20250401	140609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9630	520	2	5.71	380007900	39695	98.63	9120	9810	9120	11840	6380	9110	9573.19	9.29	1015	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	826	5.90	0.99	12	0.46	1632.00	9755.00	17260	20240408	-44.21	6850	20241209	40.58	12400	-22.34	20250207	7800	23.46	20250102	17260	-44.21	20240408	6850	40.58	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
165	20250401	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9610	500	2	5.49	367031250	38351	95.29	9120	9810	9120	11840	6380	9110	9570.32	9.29	784	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	824	5.89	0.99	12	0.45	1632.00	9755.00	17260	20240408	-44.32	6850	20241209	40.29	12400	-22.50	20250207	7800	23.21	20250102	17260	-44.32	20240408	6850	40.29	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
166	20250401	120611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9590	480	2	5.27	350445080	36622	91.00	9120	9810	9120	11840	6380	9110	9569.25	9.29	1542	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	822	5.88	0.98	12	0.43	1632.00	9755.00	17260	20240408	-44.44	6850	20241209	40.00	12400	-22.66	20250207	7800	22.95	20250102	17260	-44.44	20240408	6850	40.00	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
167	20250401	110603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9740	630	2	6.92	303863740	31819	79.06	9120	9810	9120	11840	6380	9110	9549.76	9.29	-717	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	835	5.97	1.00	12	0.37	1632.00	9755.00	17260	20240408	-43.57	6850	20241209	42.19	12400	-21.45	20250207	7800	24.87	20250102	17260	-43.57	20240408	6850	42.19	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
168	20250401	100601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	340	2	3.73	115198650	12307	30.58	9120	9500	9120	11840	6380	9110	9360.42	9.29	-3319	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	810	5.79	0.97	12	0.14	1632.00	9755.00	17260	20240408	-45.25	6850	20241209	37.96	12400	-23.79	20250207	7800	21.15	20250102	17260	-45.25	20240408	6850	37.96	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N
169	20250401	090603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9230	120	2	1.32	20213880	2186	5.43	9120	9440	9120	11840	6380	9110	9246.97	9.29	-258	9643	9376	9213	8946	8783	9295	8865	43	2730	500	5460	10	1	8575722	792	5.66	0.95	12	0.03	1632.00	9755.00	17260	20240408	-46.52	6850	20241209	34.74	12400	-25.56	20250207	7800	18.33	20250102	17260	-46.52	20240408	6850	34.74	20241209	5.00	Y	083500	500	42 억	797034	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History