KissMeData/089970/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12390	-250	5	-1.98	1042410315	84539	72.96	12450	12680	12120	16430	8850	12640	12330.46	2.56	-7322	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2983	-91.78	2.17	12	0.35	-135.00	5709.00	20950	20240613	-40.86	5500	20241209	125.27	12850	-3.58	20250428	6640	86.60	20250102	20950	-40.86	20240613	5500	125.27	20241209	1.30	Y	089970	100	24 억	616084	N	N	21287	N	N
3	20250429	150717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12270	-370	5	-2.93	904814010	73316	63.28	12450	12680	12220	16430	8850	12640	12341.29	2.56	-3471	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2954	-90.89	2.15	12	0.30	-135.00	5709.00	20950	20240613	-41.43	5500	20241209	123.09	12850	-4.51	20250428	6640	84.79	20250102	20950	-41.43	20240613	5500	123.09	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
4	20250429	140718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12280	-360	5	-2.85	721999970	58526	50.51	12450	12680	12220	16430	8850	12640	12336.40	2.56	-862	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2956	-90.96	2.15	12	0.24	-135.00	5709.00	20950	20240613	-41.38	5500	20241209	123.27	12850	-4.44	20250428	6640	84.94	20250102	20950	-41.38	20240613	5500	123.27	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
5	20250429	130718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12230	-410	5	-3.24	582704540	47156	40.70	12450	12680	12220	16430	8850	12640	12356.95	2.56	-1336	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2944	-90.59	2.14	12	0.20	-135.00	5709.00	20950	20240613	-41.62	5500	20241209	122.36	12850	-4.82	20250428	6640	84.19	20250102	20950	-41.62	20240613	5500	122.36	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
6	20250429	120720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12320	-320	5	-2.53	358432020	28895	24.94	12450	12680	12300	16430	8850	12640	12404.64	2.56	2618	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2966	-91.26	2.16	12	0.12	-135.00	5709.00	20950	20240613	-41.19	5500	20241209	124.00	12850	-4.12	20250428	6640	85.54	20250102	20950	-41.19	20240613	5500	124.00	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
7	20250429	110718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12420	-220	5	-1.74	237224780	19096	16.48	12450	12680	12350	16430	8850	12640	12422.75	2.56	-516	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2990	-92.00	2.18	12	0.08	-135.00	5709.00	20950	20240613	-40.72	5500	20241209	125.82	12850	-3.35	20250428	6640	87.05	20250102	20950	-40.72	20240613	5500	125.82	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
8	20250429	100720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12400	-240	5	-1.90	148528920	11948	10.31	12450	12680	12350	16430	8850	12640	12431.28	2.56	1169	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	2985	-91.85	2.17	12	0.05	-135.00	5709.00	20950	20240613	-40.81	5500	20241209	125.45	12850	-3.50	20250428	6640	86.75	20250102	20950	-40.81	20240613	5500	125.45	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
9	20250429	090720	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12520	-120	5	-0.95	27368670	2188	1.89	12450	12680	12430	16430	8850	12640	12508.53	2.56	294	12986	12812	12676	12502	12366	12745	12435	24	3790	100	8840	10	1	24075595	3014	-92.74	2.19	12	0.01	-135.00	5709.00	20950	20240613	-40.24	5500	20241209	127.64	12850	-2.57	20250428	6640	88.55	20250102	20950	-40.24	20240613	5500	127.64	20241209	1.30	Y	089970	100	24 억	616084	N	N	31782	N	N
10	20250428	160713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12640	-80	5	-0.63	1469565435	115865	66.19	12700	12850	12540	16530	8910	12720	12683.43	2.63	-30213	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3043	-93.63	2.21	12	0.48	-135.00	5709.00	20950	20240613	-39.67	5500	20241209	129.82	12850	-1.63	20250428	6640	90.36	20250102	20950	-39.67	20240613	5500	129.82	20241209	1.31	Y	089970	100	24 억	632202	N	N	31782	N	N
11	20250428	150717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12570	-150	5	-1.18	1398847375	110257	62.98	12700	12850	12540	16530	8910	12720	12687.15	2.63	-29253	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3026	-93.11	2.20	12	0.46	-135.00	5709.00	20950	20240613	-40.00	5500	20241209	128.55	12850	-2.18	20250428	6640	89.31	20250102	20950	-40.00	20240613	5500	128.55	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
12	20250428	140716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12700	-20	5	-0.16	1226187405	96571	55.16	12700	12850	12540	16530	8910	12720	12697.26	2.63	-24411	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3058	-94.07	2.22	12	0.40	-135.00	5709.00	20950	20240613	-39.38	5500	20241209	130.91	12850	-1.17	20250428	6640	91.27	20250102	20950	-39.38	20240613	5500	130.91	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
13	20250428	130716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12770	50	2	0.39	909943995	71566	40.88	12700	12850	12580	16530	8910	12720	12714.75	2.63	-18143	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3074	-94.59	2.24	12	0.30	-135.00	5709.00	20950	20240613	-39.05	5500	20241209	132.18	12850	-0.62	20250428	6640	92.32	20250102	20950	-39.05	20240613	5500	132.18	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
14	20250428	120714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12720	0	3	0.00	699473675	55027	31.43	12700	12850	12580	16530	8910	12720	12711.46	2.63	-18296	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3062	-94.22	2.23	12	0.23	-135.00	5709.00	20950	20240613	-39.28	5500	20241209	131.27	12850	-1.01	20250428	6640	91.57	20250102	20950	-39.28	20240613	5500	131.27	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
15	20250428	110715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12710	-10	5	-0.08	532728865	41944	23.96	12700	12850	12580	16530	8910	12720	12700.96	2.63	-12832	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3060	-94.15	2.23	12	0.17	-135.00	5709.00	20950	20240613	-39.33	5500	20241209	131.09	12850	-1.09	20250428	6640	91.42	20250102	20950	-39.33	20240613	5500	131.09	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
16	20250428	100713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12680	-40	5	-0.31	297352740	23474	13.41	12700	12850	12580	16530	8910	12720	12667.32	2.63	-3698	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3053	-93.93	2.22	12	0.10	-135.00	5709.00	20950	20240613	-39.47	5500	20241209	130.55	12850	-1.32	20250428	6640	90.96	20250102	20950	-39.47	20240613	5500	130.55	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
17	20250428	090715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12740	20	2	0.16	48592850	3807	2.17	12700	12850	12700	16530	8910	12720	12764.08	2.63	575	13413	13066	12433	12086	11453	13240	12260	24	3810	100	8900	10	1	24075595	3067	-94.37	2.23	12	0.02	-135.00	5709.00	20950	20240613	-39.19	5500	20241209	131.64	12850	-0.86	20250428	6640	91.87	20250102	20950	-39.19	20240613	5500	131.64	20241209	1.31	Y	089970	100	24 억	632202	N	N	14780	N	N
18	20250425	160713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12720	920	2	7.80	2176961795	175062	135.40	11800	12780	11800	15340	8260	11800	12435.38	2.57	12136	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	3062	-94.22	2.23	12	0.73	-135.00	5709.00	20950	20240613	-39.28	5500	20241209	131.27	12780	-0.47	20250425	6640	91.57	20250102	20950	-39.28	20240613	5500	131.27	20241209	1.31	Y	089970	100	24 억	619112	N	N	14780	N	N
19	20250425	150717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12700	900	2	7.63	2098279135	168871	130.61	11800	12780	11800	15340	8260	11800	12425.34	2.57	11427	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	3058	-94.07	2.22	12	0.70	-135.00	5709.00	20950	20240613	-39.38	5500	20241209	130.91	12780	-0.63	20250425	6640	91.27	20250102	20950	-39.38	20240613	5500	130.91	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
20	20250425	140716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12610	810	2	6.86	1720639245	139107	107.59	11800	12630	11800	15340	8260	11800	12369.18	2.57	15629	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	3036	-93.41	2.21	12	0.58	-135.00	5709.00	20950	20240613	-39.81	5500	20241209	129.27	12630	-0.16	20250425	6640	89.91	20250102	20950	-39.81	20240613	5500	129.27	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
21	20250425	130718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12350	550	2	4.66	1282919830	104189	80.58	11800	12530	11800	15340	8260	11800	12313.39	2.57	7001	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	2973	-91.48	2.16	12	0.43	-135.00	5709.00	20950	20240613	-41.05	5500	20241209	124.55	12530	-1.44	20250425	6640	85.99	20250102	20950	-41.05	20240613	5500	124.55	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
22	20250425	120714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12310	510	2	4.32	1190372375	96705	74.80	11800	12530	11800	15340	8260	11800	12309.32	2.57	7851	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	2964	-91.19	2.16	12	0.40	-135.00	5709.00	20950	20240613	-41.24	5500	20241209	123.82	12530	-1.76	20250425	6640	85.39	20250102	20950	-41.24	20240613	5500	123.82	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
23	20250425	110716	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12250	450	2	3.81	1147668590	93228	72.11	11800	12530	11800	15340	8260	11800	12310.34	2.57	8501	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	2949	-90.74	2.15	12	0.39	-135.00	5709.00	20950	20240613	-41.53	5500	20241209	122.73	12530	-2.23	20250425	6640	84.49	20250102	20950	-41.53	20240613	5500	122.73	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
24	20250425	100715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	12390	590	2	5.00	910270680	73737	57.03	11800	12530	11800	15340	8260	11800	12344.83	2.57	3795	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	2983	-91.78	2.17	12	0.31	-135.00	5709.00	20950	20240613	-40.86	5500	20241209	125.27	12530	-1.12	20250425	6640	86.60	20250102	20950	-40.86	20240613	5500	125.27	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
25	20250425	090718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11980	180	2	1.53	10172150	859	0.66	11800	12000	11800	15340	8260	11800	11841.85	2.57	-68	12360	12080	11650	11370	10940	11865	11155	24	3540	100	8260	10	1	24075595	2884	-88.74	2.10	12	0.00	-135.00	5709.00	20950	20240613	-42.82	5500	20241209	117.82	12270	-2.36	20250326	6640	80.42	20250102	20950	-42.82	20240613	5500	117.82	20241209	1.31	Y	089970	100	24 억	619112	N	N	25102	N	N
26	20250424	160705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11800	200	2	1.72	1506543105	129291	52.01	11830	11930	11220	15080	8120	11600	11652.34	3.07	-20414	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2841	-87.41	2.07	12	0.54	-135.00	5709.00	20950	20240613	-43.68	5500	20241209	114.55	12270	-3.83	20250326	6640	77.71	20250102	20950	-43.68	20240613	5500	114.55	20241209	1.30	Y	089970	100	24 억	739221	N	N	25102	N	N
27	20250424	150714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11770	170	2	1.47	1367420505	117573	47.30	11830	11860	11220	15080	8120	11600	11630.40	3.07	-13485	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2834	-87.19	2.06	12	0.49	-135.00	5709.00	20950	20240613	-43.82	5500	20241209	114.00	12270	-4.07	20250326	6640	77.26	20250102	20950	-43.82	20240613	5500	114.00	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
28	20250424	140714	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11420	-180	5	-1.55	838704570	72425	29.14	11830	11860	11380	15080	8120	11600	11580.32	3.07	6517	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2749	-84.59	2.00	12	0.30	-135.00	5709.00	20950	20240613	-45.49	5500	20241209	107.64	12270	-6.93	20250326	6640	71.99	20250102	20950	-45.49	20240613	5500	107.64	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
29	20250424	130713	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11480	-120	5	-1.03	728754130	62819	25.27	11830	11860	11440	15080	8120	11600	11600.86	3.07	7061	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2764	-85.04	2.01	12	0.26	-135.00	5709.00	20950	20240613	-45.20	5500	20241209	108.73	12270	-6.44	20250326	6640	72.89	20250102	20950	-45.20	20240613	5500	108.73	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
30	20250424	120712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11460	-140	5	-1.21	636472940	54772	22.03	11830	11860	11460	15080	8120	11600	11620.41	3.07	8292	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2759	-84.89	2.01	12	0.23	-135.00	5709.00	20950	20240613	-45.30	5500	20241209	108.36	12270	-6.60	20250326	6640	72.59	20250102	20950	-45.30	20240613	5500	108.36	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
31	20250424	110712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11570	-30	5	-0.26	468999220	40279	16.20	11830	11860	11490	15080	8120	11600	11643.77	3.07	4747	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2786	-85.70	2.03	12	0.17	-135.00	5709.00	20950	20240613	-44.77	5500	20241209	110.36	12270	-5.70	20250326	6640	74.25	20250102	20950	-44.77	20240613	5500	110.36	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
32	20250424	100712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11570	-30	5	-0.26	359621690	30782	12.38	11830	11860	11550	15080	8120	11600	11682.86	3.07	6792	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2786	-85.70	2.03	12	0.13	-135.00	5709.00	20950	20240613	-44.77	5500	20241209	110.36	12270	-5.70	20250326	6640	74.25	20250102	20950	-44.77	20240613	5500	110.36	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
33	20250424	090717	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11720	120	2	1.03	68415040	5810	2.34	11830	11860	11710	15080	8120	11600	11775.39	3.07	786	12760	12180	11440	10860	10120	12470	11150	24	3480	100	8120	10	1	24075595	2822	-86.81	2.05	12	0.02	-135.00	5709.00	20950	20240613	-44.06	5500	20241209	113.09	12270	-4.48	20250326	6640	76.51	20250102	20950	-44.06	20240613	5500	113.09	20241209	1.30	Y	089970	100	24 억	739221	N	N	10407	N	N
34	20250423	160658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11600	1000	2	9.43	2878951220	248584	393.81	10810	12020	10700	13780	7420	10600	11581.38	3.04	5711	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2793	-85.93	2.03	12	1.03	-135.00	5709.00	20950	20240613	-44.63	5500	20241209	110.91	12270	-5.46	20250326	6640	74.70	20250102	20950	-44.63	20240613	5500	110.91	20241209	1.33	Y	089970	100	24 억	732767	N	N	10407	N	N
35	20250423	150712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11960	1360	2	12.83	2470322820	214340	339.56	10810	12000	10700	13780	7420	10600	11525.25	3.04	16396	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2879	-88.59	2.09	12	0.89	-135.00	5709.00	20950	20240613	-42.91	5500	20241209	117.45	12270	-2.53	20250326	6640	80.12	20250102	20950	-42.91	20240613	5500	117.45	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
36	20250423	140711	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11430	830	2	7.83	862132645	77796	123.25	10810	11460	10700	13780	7420	10600	11081.97	3.04	27108	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2752	-84.67	2.00	12	0.32	-135.00	5709.00	20950	20240613	-45.44	5500	20241209	107.82	12270	-6.85	20250326	6640	72.14	20250102	20950	-45.44	20240613	5500	107.82	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
37	20250423	130709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10890	290	2	2.74	312283350	28830	45.67	10810	10940	10700	13780	7420	10600	10831.89	3.04	11618	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2622	-80.67	1.91	12	0.12	-135.00	5709.00	20950	20240613	-48.02	5500	20241209	98.00	12270	-11.25	20250326	6640	64.01	20250102	20950	-48.02	20240613	5500	98.00	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
38	20250423	120712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10870	270	2	2.55	244534830	22602	35.81	10810	10940	10700	13780	7420	10600	10819.17	3.04	10250	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2617	-80.52	1.90	12	0.09	-135.00	5709.00	20950	20240613	-48.11	5500	20241209	97.64	12270	-11.41	20250326	6640	63.70	20250102	20950	-48.11	20240613	5500	97.64	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
39	20250423	110712	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	260	2	2.45	189304840	17518	27.75	10810	10940	10700	13780	7420	10600	10806.30	3.04	7930	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2615	-80.44	1.90	12	0.07	-135.00	5709.00	20950	20240613	-48.16	5500	20241209	97.45	12270	-11.49	20250326	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
40	20250423	100715	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	280	2	2.64	120090370	11134	17.64	10810	10940	10700	13780	7420	10600	10785.91	3.04	5649	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2619	-80.59	1.91	12	0.05	-135.00	5709.00	20950	20240613	-48.07	5500	20241209	97.82	12270	-11.33	20250326	6640	63.86	20250102	20950	-48.07	20240613	5500	97.82	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
41	20250423	090718	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	260	2	2.45	6358020	588	0.93	10810	10940	10800	13780	7420	10600	10812.96	3.04	-293	11173	10886	10703	10416	10233	10795	10325	24	3180	100	7420	10	1	24075595	2615	-80.44	1.90	12	0.00	-135.00	5709.00	20950	20240613	-48.16	5500	20241209	97.45	12270	-11.49	20250326	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.33	Y	089970	100	24 억	732767	N	N	24957	N	N
42	20250422	160656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10600	-110	5	-1.03	668038580	63123	235.38	10710	10990	10520	13920	7500	10710	10583.12	3.08	-11779	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2552	-78.52	1.86	12	0.26	-135.00	5709.00	20950	20240613	-49.40	5500	20241209	92.73	12270	-13.61	20250326	6640	59.64	20250102	20950	-49.40	20240613	5500	92.73	20241209	1.33	Y	089970	100	24 억	741245	N	N	24957	N	N
43	20250422	150709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10540	-170	5	-1.59	634566970	59958	223.58	10710	10990	10520	13920	7500	10710	10583.52	3.08	-9812	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2538	-78.07	1.85	12	0.25	-135.00	5709.00	20950	20240613	-49.69	5500	20241209	91.64	12270	-14.10	20250326	6640	58.73	20250102	20950	-49.69	20240613	5500	91.64	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
44	20250422	140708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10520	-190	5	-1.77	499354300	47135	175.77	10710	10990	10520	13920	7500	10710	10594.13	3.08	-6341	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2533	-77.93	1.84	12	0.20	-135.00	5709.00	20950	20240613	-49.79	5500	20241209	91.27	12270	-14.26	20250326	6640	58.43	20250102	20950	-49.79	20240613	5500	91.27	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
45	20250422	130706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10590	-120	5	-1.12	440601540	41572	155.02	10710	10990	10520	13920	7500	10710	10598.52	3.08	-7443	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2550	-78.44	1.85	12	0.17	-135.00	5709.00	20950	20240613	-49.45	5500	20241209	92.55	12270	-13.69	20250326	6640	59.49	20250102	20950	-49.45	20240613	5500	92.55	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
46	20250422	120708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10680	-30	5	-0.28	377152930	35604	132.77	10710	10990	10520	13920	7500	10710	10592.99	3.08	-7080	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2571	-79.11	1.87	12	0.15	-135.00	5709.00	20950	20240613	-49.02	5500	20241209	94.18	12270	-12.96	20250326	6640	60.84	20250102	20950	-49.02	20240613	5500	94.18	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
47	20250422	110707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10580	-130	5	-1.21	301851490	28528	106.38	10710	10990	10520	13920	7500	10710	10580.89	3.08	-8614	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2547	-78.37	1.85	12	0.12	-135.00	5709.00	20950	20240613	-49.50	5500	20241209	92.36	12270	-13.77	20250326	6640	59.34	20250102	20950	-49.50	20240613	5500	92.36	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
48	20250422	100707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10550	-160	5	-1.49	167073930	15766	58.79	10710	10990	10550	13920	7500	10710	10597.10	3.08	-4236	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2540	-78.15	1.85	12	0.07	-135.00	5709.00	20950	20240613	-49.64	5500	20241209	91.82	12270	-14.02	20250326	6640	58.89	20250102	20950	-49.64	20240613	5500	91.82	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
49	20250422	090709	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10950	240	2	2.24	7572350	703	2.62	10710	10990	10650	13920	7500	10710	10771.48	3.08	77	11270	10990	10800	10520	10330	11130	10660	24	3210	100	7490	10	1	24075595	2636	-81.11	1.92	12	0.00	-135.00	5709.00	20950	20240613	-47.73	5500	20241209	99.09	12270	-10.76	20250326	6640	64.91	20250102	20950	-47.73	20240613	5500	99.09	20241209	1.33	Y	089970	100	24 억	741245	N	N	2643	N	N
50	20250421	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10710	-10	5	-0.09	289897055	26817	160.23	10650	11080	10610	13930	7510	10720	10810.20	3.06	3202	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2578	-79.33	1.88	12	0.11	-135.00	5709.00	20950	20240613	-48.88	5500	20241209	94.73	12270	-12.71	20250326	6640	61.30	20250102	20950	-48.88	20240613	5500	94.73	20241209	1.36	Y	089970	100	24 억	735587	N	N	2643	N	N
51	20250421	150705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10700	-20	5	-0.19	249114835	23004	137.44	10650	11080	10610	13930	7510	10720	10829.20	3.06	3884	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2576	-79.26	1.87	12	0.10	-135.00	5709.00	20950	20240613	-48.93	5500	20241209	94.55	12270	-12.80	20250326	6640	61.14	20250102	20950	-48.93	20240613	5500	94.55	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
52	20250421	140705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	90	2	0.84	198866075	18320	109.46	10650	11080	10610	13930	7510	10720	10855.14	3.06	4578	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2603	-80.07	1.89	12	0.08	-135.00	5709.00	20950	20240613	-48.40	5500	20241209	96.55	12270	-11.90	20250326	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
53	20250421	130705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	90	2	0.84	166118955	15293	91.37	10650	11080	10610	13930	7510	10720	10862.42	3.06	4523	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2603	-80.07	1.89	12	0.06	-135.00	5709.00	20950	20240613	-48.40	5500	20241209	96.55	12270	-11.90	20250326	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
54	20250421	120705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10820	100	2	0.93	158121655	14555	86.96	10650	11080	10610	13930	7510	10720	10863.73	3.06	4594	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2605	-80.15	1.90	12	0.06	-135.00	5709.00	20950	20240613	-48.35	5500	20241209	96.73	12270	-11.82	20250326	6640	62.95	20250102	20950	-48.35	20240613	5500	96.73	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
55	20250421	110705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	160	2	1.49	136942725	12608	75.33	10650	11080	10610	13930	7510	10720	10861.57	3.06	4714	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2619	-80.59	1.91	12	0.05	-135.00	5709.00	20950	20240613	-48.07	5500	20241209	97.82	12270	-11.33	20250326	6640	63.86	20250102	20950	-48.07	20240613	5500	97.82	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
56	20250421	100700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10920	200	2	1.87	114082510	10505	62.77	10650	11080	10610	13930	7510	10720	10859.83	3.06	5117	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2629	-80.89	1.91	12	0.04	-135.00	5709.00	20950	20240613	-47.88	5500	20241209	98.55	12270	-11.00	20250326	6640	64.46	20250102	20950	-47.88	20240613	5500	98.55	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
57	20250421	090722	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	70	2	0.65	14601150	1368	8.17	10650	10830	10610	13930	7510	10720	10673.36	3.06	563	11306	11012	10866	10572	10426	10940	10500	24	3210	100	7500	10	1	24075595	2598	-79.93	1.89	12	0.01	-135.00	5709.00	20950	20240613	-48.50	5500	20241209	96.18	12270	-12.06	20250326	6640	62.50	20250102	20950	-48.50	20240613	5500	96.18	20241209	1.36	Y	089970	100	24 억	735587	N	N	1912	N	N
58	20250418	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10720	-170	5	-1.56	181069120	16737	66.43	10820	11160	10720	14150	7630	10890	10818.49	3.07	-4596	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2581	-79.41	1.88	12	0.07	-135.00	5709.00	20950	20240613	-48.83	5500	20241209	94.91	12270	-12.63	20250326	6640	61.45	20250102	20950	-48.83	20240613	5500	94.91	20241209	1.36	Y	089970	100	24 억	738176	N	N	1912	N	N
59	20250418	150701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10840	-50	5	-0.46	140642390	12984	51.53	10820	11160	10750	14150	7630	10890	10831.98	3.07	-3386	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2610	-80.30	1.90	12	0.05	-135.00	5709.00	20950	20240613	-48.26	5500	20241209	97.09	12270	-11.65	20250326	6640	63.25	20250102	20950	-48.26	20240613	5500	97.09	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
60	20250418	140704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10850	-40	5	-0.37	118382450	10929	43.38	10820	11160	10750	14150	7630	10890	10831.96	3.07	-2857	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2612	-80.37	1.90	12	0.05	-135.00	5709.00	20950	20240613	-48.21	5500	20241209	97.27	12270	-11.57	20250326	6640	63.40	20250102	20950	-48.21	20240613	5500	97.27	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
61	20250418	130704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	-100	5	-0.92	108040110	9972	39.58	10820	11160	10750	14150	7630	10890	10834.35	3.07	-2584	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2598	-79.93	1.89	12	0.04	-135.00	5709.00	20950	20240613	-48.50	5500	20241209	96.18	12270	-12.06	20250326	6640	62.50	20250102	20950	-48.50	20240613	5500	96.18	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
62	20250418	120700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	-100	5	-0.92	104821590	9674	38.40	10820	11160	10750	14150	7630	10890	10835.39	3.07	-2646	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2598	-79.93	1.89	12	0.04	-135.00	5709.00	20950	20240613	-48.50	5500	20241209	96.18	12270	-12.06	20250326	6640	62.50	20250102	20950	-48.50	20240613	5500	96.18	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
63	20250418	110704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10840	-50	5	-0.46	42957980	3942	15.65	10820	11160	10820	14150	7630	10890	10897.51	3.07	337	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2610	-80.30	1.90	12	0.02	-135.00	5709.00	20950	20240613	-48.26	5500	20241209	97.09	12270	-11.65	20250326	6640	63.25	20250102	20950	-48.26	20240613	5500	97.09	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
64	20250418	100704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	-30	5	-0.28	27705700	2535	10.06	10820	11160	10820	14150	7630	10890	10929.27	3.07	-109	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2615	-80.44	1.90	12	0.01	-135.00	5709.00	20950	20240613	-48.16	5500	20241209	97.45	12270	-11.49	20250326	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
65	20250418	090708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10970	80	2	0.73	6165740	559	2.22	10820	11160	10820	14150	7630	10890	11029.95	3.07	-73	11116	11002	10826	10712	10536	11060	10770	24	3260	100	7620	10	1	24075595	2641	-81.26	1.92	12	0.00	-135.00	5709.00	20950	20240613	-47.64	5500	20241209	99.45	12270	-10.59	20250326	6640	65.21	20250102	20950	-47.64	20240613	5500	99.45	20241209	1.36	Y	089970	100	24 억	738176	N	N	1073	N	N
66	20250417	160658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10890	150	2	1.40	272937805	25195	31.43	10660	10940	10650	13960	7520	10740	10833.01	3.06	-1664	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2622	-80.67	1.91	12	0.10	-135.00	5709.00	20950	20240613	-48.02	5500	20241209	98.00	12270	-11.25	20250326	6640	64.01	20250102	20950	-48.02	20240613	5500	98.00	20241209	1.36	Y	089970	100	24 억	737482	N	N	1073	N	N
67	20250417	150704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10890	150	2	1.40	228274565	21095	26.32	10660	10930	10650	13960	7520	10740	10821.26	3.06	-1908	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2622	-80.67	1.91	12	0.09	-135.00	5709.00	20950	20240613	-48.02	5500	20241209	98.00	12270	-11.25	20250326	6640	64.01	20250102	20950	-48.02	20240613	5500	98.00	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
68	20250417	140707	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10770	30	2	0.28	95836215	8887	11.09	10660	10870	10650	13960	7520	10740	10783.87	3.06	-775	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2593	-79.78	1.89	12	0.04	-135.00	5709.00	20950	20240613	-48.59	5500	20241209	95.82	12270	-12.22	20250326	6640	62.20	20250102	20950	-48.59	20240613	5500	95.82	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
69	20250417	130705	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10780	40	2	0.37	76605175	7103	8.86	10660	10870	10650	13960	7520	10740	10784.90	3.06	-288	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2595	-79.85	1.89	12	0.03	-135.00	5709.00	20950	20240613	-48.54	5500	20241209	96.00	12270	-12.14	20250326	6640	62.35	20250102	20950	-48.54	20240613	5500	96.00	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
70	20250417	120703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10780	40	2	0.37	58759155	5447	6.80	10660	10870	10650	13960	7520	10740	10787.43	3.06	59	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2595	-79.85	1.89	12	0.02	-135.00	5709.00	20950	20240613	-48.54	5500	20241209	96.00	12270	-12.14	20250326	6640	62.35	20250102	20950	-48.54	20240613	5500	96.00	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
71	20250417	110703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10810	70	2	0.65	39345815	3649	4.55	10660	10870	10650	13960	7520	10740	10782.63	3.06	240	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2603	-80.07	1.89	12	0.02	-135.00	5709.00	20950	20240613	-48.40	5500	20241209	96.55	12270	-11.90	20250326	6640	62.80	20250102	20950	-48.40	20240613	5500	96.55	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
72	20250417	100703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	120	2	1.12	24309390	2261	2.82	10660	10870	10650	13960	7520	10740	10751.61	3.06	777	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2615	-80.44	1.90	12	0.01	-135.00	5709.00	20950	20240613	-48.16	5500	20241209	97.45	12270	-11.49	20250326	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
73	20250417	090706	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10820	80	2	0.74	5488760	512	0.64	10660	10820	10650	13960	7520	10740	10720.23	3.06	364	11340	11040	10850	10550	10360	10945	10455	24	3220	100	7510	10	1	24075595	2605	-80.15	1.90	12	0.00	-135.00	5709.00	20950	20240613	-48.35	5500	20241209	96.73	12270	-11.82	20250326	6640	62.95	20250102	20950	-48.35	20240613	5500	96.73	20241209	1.36	Y	089970	100	24 억	737482	N	N	5619	N	N
74	20250416	160655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10740	-430	5	-3.85	865202600	80153	284.78	11150	11150	10660	14520	7820	11170	10794.39	3.14	-18935	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2586	-79.56	1.88	12	0.33	-135.00	5709.00	20950	20240613	-48.74	5500	20241209	95.27	12270	-12.47	20250326	6640	61.75	20250102	20950	-48.74	20240613	5500	95.27	20241209	1.36	Y	089970	100	24 억	756640	N	N	5619	N	N
75	20250416	150704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10740	-430	5	-3.85	820234010	75954	269.86	11150	11150	10660	14520	7820	11170	10799.09	3.14	-17415	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2586	-79.56	1.88	12	0.32	-135.00	5709.00	20950	20240613	-48.74	5500	20241209	95.27	12270	-12.47	20250326	6640	61.75	20250102	20950	-48.74	20240613	5500	95.27	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
76	20250416	140702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10740	-430	5	-3.85	769876540	71259	253.18	11150	11150	10660	14520	7820	11170	10803.92	3.14	-16441	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2586	-79.56	1.88	12	0.30	-135.00	5709.00	20950	20240613	-48.74	5500	20241209	95.27	12270	-12.47	20250326	6640	61.75	20250102	20950	-48.74	20240613	5500	95.27	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
77	20250416	130701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10780	-390	5	-3.49	595788120	55022	195.49	11150	11150	10720	14520	7820	11170	10828.18	3.14	-6837	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2595	-79.85	1.89	12	0.23	-135.00	5709.00	20950	20240613	-48.54	5500	20241209	96.00	12270	-12.14	20250326	6640	62.35	20250102	20950	-48.54	20240613	5500	96.00	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
78	20250416	120704	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	-380	5	-3.40	570202930	52654	187.07	11150	11150	10720	14520	7820	11170	10829.24	3.14	-5832	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2598	-79.93	1.89	12	0.22	-135.00	5709.00	20950	20240613	-48.50	5500	20241209	96.18	12270	-12.06	20250326	6640	62.50	20250102	20950	-48.50	20240613	5500	96.18	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
79	20250416	110702	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10790	-380	5	-3.40	457936140	42245	150.09	11150	11150	10720	14520	7820	11170	10840.01	3.14	-8124	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2598	-79.93	1.89	12	0.18	-135.00	5709.00	20950	20240613	-48.50	5500	20241209	96.18	12270	-12.06	20250326	6640	62.50	20250102	20950	-48.50	20240613	5500	96.18	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
80	20250416	100701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10830	-340	5	-3.04	373750290	34464	122.45	11150	11150	10720	14520	7820	11170	10844.66	3.14	-10705	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2607	-80.22	1.90	12	0.14	-135.00	5709.00	20950	20240613	-48.31	5500	20241209	96.91	12270	-11.74	20250326	6640	63.10	20250102	20950	-48.31	20240613	5500	96.91	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
81	20250416	090708	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10920	-250	5	-2.24	41324510	3785	13.45	11150	11150	10890	14520	7820	11170	10917.97	3.14	447	11750	11460	10990	10700	10230	11605	10845	24	3350	100	7810	10	1	24075595	2629	-80.89	1.91	12	0.02	-135.00	5709.00	20950	20240613	-47.88	5500	20241209	98.55	12270	-11.00	20250326	6640	64.46	20250102	20950	-47.88	20240613	5500	98.55	20241209	1.36	Y	089970	100	24 억	756640	N	N	1581	N	N
82	20250415	160654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11170	-10	5	-0.09	312445000	28146	145.27	11150	11280	10520	14530	7830	11180	11100.86	3.14	1948	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2689	-82.74	1.96	12	0.12	-135.00	5709.00	20950	20240613	-46.68	5500	20241209	103.09	12270	-8.96	20250326	6640	68.22	20250102	20950	-46.68	20240613	5500	103.09	20241209	1.33	Y	089970	100	24 억	754954	N	N	1581	N	N
83	20250415	150701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11070	-110	5	-0.98	284847220	25666	132.47	11150	11280	10520	14530	7830	11180	11098.23	3.14	3172	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2665	-82.00	1.94	12	0.11	-135.00	5709.00	20950	20240613	-47.16	5500	20241209	101.27	12270	-9.78	20250326	6640	66.72	20250102	20950	-47.16	20240613	5500	101.27	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
84	20250415	140700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11160	-20	5	-0.18	259046100	23343	120.48	11150	11280	10520	14530	7830	11180	11097.38	3.14	2827	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2687	-82.67	1.95	12	0.10	-135.00	5709.00	20950	20240613	-46.73	5500	20241209	102.91	12270	-9.05	20250326	6640	68.07	20250102	20950	-46.73	20240613	5500	102.91	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
85	20250415	130700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11150	-30	5	-0.27	198092310	17893	92.35	11150	11190	10520	14530	7830	11180	11070.94	3.14	3318	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2684	-82.59	1.95	12	0.07	-135.00	5709.00	20950	20240613	-46.78	5500	20241209	102.73	12270	-9.13	20250326	6640	67.92	20250102	20950	-46.78	20240613	5500	102.73	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
86	20250415	120659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11100	-80	5	-0.72	155985170	14113	72.84	11150	11190	10520	14530	7830	11180	11052.59	3.14	1904	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2672	-82.22	1.94	12	0.06	-135.00	5709.00	20950	20240613	-47.02	5500	20241209	101.82	12270	-9.54	20250326	6640	67.17	20250102	20950	-47.02	20240613	5500	101.82	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
87	20250415	110701	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11180	0	3	0.00	121759660	11040	56.98	11150	11190	10520	14530	7830	11180	11028.95	3.14	1768	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2692	-82.81	1.96	12	0.05	-135.00	5709.00	20950	20240613	-46.63	5500	20241209	103.27	12270	-8.88	20250326	6640	68.37	20250102	20950	-46.63	20240613	5500	103.27	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
88	20250415	100700	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11090	-90	5	-0.81	96889900	8795	45.39	11150	11180	10520	14530	7830	11180	11016.48	3.14	610	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2670	-82.15	1.94	12	0.04	-135.00	5709.00	20950	20240613	-47.06	5500	20241209	101.64	12270	-9.62	20250326	6640	67.02	20250102	20950	-47.06	20240613	5500	101.64	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
89	20250415	090703	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11170	-10	5	-0.09	48530500	4429	22.86	11150	11180	10520	14530	7830	11180	10957.44	3.14	614	11460	11320	11190	11050	10920	11390	11120	24	3350	100	7820	10	1	24075595	2689	-82.74	1.96	12	0.02	-135.00	5709.00	20950	20240613	-46.68	5500	20241209	103.09	12270	-8.96	20250326	6640	68.22	20250102	20950	-46.68	20240613	5500	103.09	20241209	1.33	Y	089970	100	24 억	754954	N	N	2712	N	N
90	20250414	160653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11180	180	2	1.64	216697670	19375	47.94	11110	11330	11060	14300	7700	11000	11184.40	3.14	-2319	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2692	-82.81	1.96	12	0.08	-135.00	5709.00	20950	20240613	-46.63	5500	20241209	103.27	12270	-8.88	20250326	6640	68.37	20250102	20950	-46.63	20240613	5500	103.27	20241209	1.33	Y	089970	100	24 억	757050	N	N	2712	N	N
91	20250414	150658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11080	80	2	0.73	207773070	18573	45.96	11110	11330	11060	14300	7700	11000	11186.83	3.14	-2303	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2668	-82.07	1.94	12	0.08	-135.00	5709.00	20950	20240613	-47.11	5500	20241209	101.45	12270	-9.70	20250326	6640	66.87	20250102	20950	-47.11	20240613	5500	101.45	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
92	20250414	140656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11120	120	2	1.09	178005400	15891	39.32	11110	11330	11060	14300	7700	11000	11201.65	3.14	-2259	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2677	-82.37	1.95	12	0.07	-135.00	5709.00	20950	20240613	-46.92	5500	20241209	102.18	12270	-9.37	20250326	6640	67.47	20250102	20950	-46.92	20240613	5500	102.18	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
93	20250414	130656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11130	130	2	1.18	145775740	12996	32.16	11110	11330	11060	14300	7700	11000	11216.97	3.14	-677	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2680	-82.44	1.95	12	0.05	-135.00	5709.00	20950	20240613	-46.87	5500	20241209	102.36	12270	-9.29	20250326	6640	67.62	20250102	20950	-46.87	20240613	5500	102.36	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
94	20250414	120658	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11140	140	2	1.27	131186040	11687	28.92	11110	11330	11060	14300	7700	11000	11224.95	3.14	-607	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2682	-82.52	1.95	12	0.05	-135.00	5709.00	20950	20240613	-46.83	5500	20241209	102.55	12270	-9.21	20250326	6640	67.77	20250102	20950	-46.83	20240613	5500	102.55	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
95	20250414	110654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11100	100	2	0.91	120411520	10718	26.52	11110	11330	11060	14300	7700	11000	11234.51	3.14	-942	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2672	-82.22	1.94	12	0.04	-135.00	5709.00	20950	20240613	-47.02	5500	20241209	101.82	12270	-9.54	20250326	6640	67.17	20250102	20950	-47.02	20240613	5500	101.82	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
96	20250414	100656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11290	290	2	2.64	69346470	6142	15.20	11110	11330	11060	14300	7700	11000	11290.54	3.14	-1094	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2718	-83.63	1.98	12	0.03	-135.00	5709.00	20950	20240613	-46.11	5500	20241209	105.27	12270	-7.99	20250326	6640	70.03	20250102	20950	-46.11	20240613	5500	105.27	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
97	20250414	090657	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11260	260	2	2.36	3064800	274	0.68	11110	11260	11060	14300	7700	11000	11185.40	3.14	-73	11366	11182	11036	10852	10706	11110	10780	24	3300	100	7700	10	1	24075595	2711	-83.41	1.97	12	0.00	-135.00	5709.00	20950	20240613	-46.25	5500	20241209	104.73	12270	-8.23	20250326	6640	69.58	20250102	20950	-46.25	20240613	5500	104.73	20241209	1.33	Y	089970	100	24 억	757050	N	N	5440	N	N
98	20250411	160649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11000	-200	5	-1.79	444618080	40415	49.03	11100	11220	10890	14560	7840	11200	11001.31	3.16	-3084	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2648	-81.48	1.93	12	0.17	-135.00	5709.00	20950	20240613	-47.49	5500	20241209	100.00	12270	-10.35	20250326	6640	65.66	20250102	20950	-47.49	20240613	5500	100.00	20241209	1.32	Y	089970	100	24 억	759995	N	N	5440	N	N
99	20250411	150654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11020	-180	5	-1.61	370404090	33679	40.86	11100	11220	10890	14560	7840	11200	10998.07	3.16	-1176	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2653	-81.63	1.93	12	0.14	-135.00	5709.00	20950	20240613	-47.40	5500	20241209	100.36	12270	-10.19	20250326	6640	65.96	20250102	20950	-47.40	20240613	5500	100.36	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
100	20250411	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11070	-130	5	-1.16	289569920	26340	31.96	11100	11220	10890	14560	7840	11200	10993.54	3.16	-240	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2665	-82.00	1.94	12	0.11	-135.00	5709.00	20950	20240613	-47.16	5500	20241209	101.27	12270	-9.78	20250326	6640	66.72	20250102	20950	-47.16	20240613	5500	101.27	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
101	20250411	130655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11130	-70	5	-0.62	271578910	24721	29.99	11100	11220	10890	14560	7840	11200	10985.76	3.16	475	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2680	-82.44	1.95	12	0.10	-135.00	5709.00	20950	20240613	-46.87	5500	20241209	102.36	12270	-9.29	20250326	6640	67.62	20250102	20950	-46.87	20240613	5500	102.36	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
102	20250411	120656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11070	-130	5	-1.16	218133250	19917	24.16	11100	11100	10890	14560	7840	11200	10952.11	3.16	747	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2665	-82.00	1.94	12	0.08	-135.00	5709.00	20950	20240613	-47.16	5500	20241209	101.27	12270	-9.78	20250326	6640	66.72	20250102	20950	-47.16	20240613	5500	101.27	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
103	20250411	110655	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10940	-260	5	-2.32	185885750	16979	20.60	11100	11100	10890	14560	7840	11200	10947.98	3.16	93	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2634	-81.04	1.92	12	0.07	-135.00	5709.00	20950	20240613	-47.78	5500	20241209	98.91	12270	-10.84	20250326	6640	64.76	20250102	20950	-47.78	20240613	5500	98.91	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
104	20250411	100656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11000	-200	5	-1.79	90632050	8267	10.03	11100	11100	10890	14560	7840	11200	10963.11	3.16	398	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2648	-81.48	1.93	12	0.03	-135.00	5709.00	20950	20240613	-47.49	5500	20241209	100.00	12270	-10.35	20250326	6640	65.66	20250102	20950	-47.49	20240613	5500	100.00	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
105	20250411	090659	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11000	-200	5	-1.79	2340220	212	0.26	11100	11100	11000	14560	7840	11200	11038.77	3.16	78	11613	11406	11073	10866	10533	11510	10970	24	3360	100	7840	10	1	24075595	2648	-81.48	1.93	12	0.00	-135.00	5709.00	20950	20240613	-47.49	5500	20241209	100.00	12270	-10.35	20250326	6640	65.66	20250102	20950	-47.49	20240613	5500	100.00	20241209	1.32	Y	089970	100	24 억	759995	N	N	16006	N	N
106	20250410	160651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11200	950	2	9.27	905525210	82427	126.90	10840	11280	10740	13320	7180	10250	10985.78	3.19	-5642	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2696	-82.96	1.96	12	0.34	-135.00	5709.00	20950	20240613	-46.54	5500	20241209	103.64	12270	-8.72	20250326	6640	68.67	20250102	20950	-46.54	20240613	5500	103.64	20241209	1.34	Y	089970	100	24 억	766892	N	N	16006	N	N
107	20250410	150654	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11170	920	2	8.98	843254770	76838	118.29	10840	11280	10740	13320	7180	10250	10974.45	3.19	-4511	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2689	-82.74	1.96	12	0.32	-135.00	5709.00	20950	20240613	-46.68	5500	20241209	103.09	12270	-8.96	20250326	6640	68.22	20250102	20950	-46.68	20240613	5500	103.09	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
108	20250410	140653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11030	780	2	7.61	519843160	47824	73.63	10840	11030	10740	13320	7180	10250	10869.92	3.19	-4576	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2656	-81.70	1.93	12	0.20	-135.00	5709.00	20950	20240613	-47.35	5500	20241209	100.55	12270	-10.11	20250326	6640	66.11	20250102	20950	-47.35	20240613	5500	100.55	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
109	20250410	130652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10950	700	2	6.83	473918430	43630	67.17	10840	11000	10740	13320	7180	10250	10862.21	3.19	-5248	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2636	-81.11	1.92	12	0.18	-135.00	5709.00	20950	20240613	-47.73	5500	20241209	99.09	12270	-10.76	20250326	6640	64.91	20250102	20950	-47.73	20240613	5500	99.09	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
110	20250410	120653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10910	660	2	6.44	409394010	37734	58.09	10840	11000	10740	13320	7180	10250	10849.47	3.19	-5942	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2627	-80.81	1.91	12	0.16	-135.00	5709.00	20950	20240613	-47.92	5500	20241209	98.36	12270	-11.08	20250326	6640	64.31	20250102	20950	-47.92	20240613	5500	98.36	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
111	20250410	110652	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	630	2	6.15	372672210	34363	52.90	10840	11000	10740	13320	7180	10250	10845.16	3.19	-4811	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2619	-80.59	1.91	12	0.14	-135.00	5709.00	20950	20240613	-48.07	5500	20241209	97.82	12270	-11.33	20250326	6640	63.86	20250102	20950	-48.07	20240613	5500	97.82	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
112	20250410	100653	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10860	610	2	5.95	254923910	23549	36.25	10840	11000	10740	13320	7180	10250	10825.25	3.19	-6473	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2615	-80.44	1.90	12	0.10	-135.00	5709.00	20950	20240613	-48.16	5500	20241209	97.45	12270	-11.49	20250326	6640	63.55	20250102	20950	-48.16	20240613	5500	97.45	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
113	20250410	090656	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10900	650	2	6.34	50007750	4604	7.09	10840	11000	10800	13320	7180	10250	10861.80	3.19	-807	10576	10412	10156	9992	9736	10495	10075	24	3070	100	7170	10	1	24075595	2624	-80.74	1.91	12	0.02	-135.00	5709.00	20950	20240613	-47.97	5500	20241209	98.18	12270	-11.17	20250326	6640	64.16	20250102	20950	-47.97	20240613	5500	98.18	20241209	1.34	Y	089970	100	24 억	766892	N	N	9228	N	N
114	20250409	160649	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10250	80	2	0.79	653961250	64956	62.80	9920	10320	9900	13220	7120	10170	10067.76	3.21	-21237	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2468	-75.93	1.80	12	0.27	-135.00	5709.00	20950	20240613	-51.07	5500	20241209	86.36	12270	-16.46	20250326	6640	54.37	20250102	20950	-51.07	20240613	5500	86.36	20241209	1.45	Y	089970	100	24 억	773844	N	N	9228	N	N
115	20250409	150524	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10150	-20	5	-0.20	551031780	54829	53.01	9920	10320	9900	13220	7120	10170	10050.01	3.21	-14444	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2444	-75.19	1.78	12	0.23	-135.00	5709.00	20950	20240613	-51.55	5500	20241209	84.55	12270	-17.28	20250326	6640	52.86	20250102	20950	-51.55	20240613	5500	84.55	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
116	20250409	140646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	-270	5	-2.65	338565830	33712	32.59	9920	10320	9900	13220	7120	10170	10042.89	3.21	-4365	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2383	-73.33	1.73	12	0.14	-135.00	5709.00	20950	20240613	-52.74	5500	20241209	80.00	12270	-19.32	20250326	6640	49.10	20250102	20950	-52.74	20240613	5500	80.00	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
117	20250409	130645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10010	-160	5	-1.57	226928930	22501	21.75	9920	10320	9920	13220	7120	10170	10085.28	3.21	-2012	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2410	-74.15	1.75	12	0.09	-135.00	5709.00	20950	20240613	-52.22	5500	20241209	82.00	12270	-18.42	20250326	6640	50.75	20250102	20950	-52.22	20240613	5500	82.00	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
118	20250409	120646	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10240	70	2	0.69	116398560	11544	11.16	9920	10320	9920	13220	7120	10170	10083.04	3.21	-1956	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2465	-75.85	1.79	12	0.05	-135.00	5709.00	20950	20240613	-51.12	5500	20241209	86.18	12270	-16.54	20250326	6640	54.22	20250102	20950	-51.12	20240613	5500	86.18	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
119	20250409	110644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10080	-90	5	-0.88	63281690	6314	6.10	9920	10320	9920	13220	7120	10170	10022.44	3.21	-505	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2427	-74.67	1.77	12	0.03	-135.00	5709.00	20950	20240613	-51.89	5500	20241209	83.27	12270	-17.85	20250326	6640	51.81	20250102	20950	-51.89	20240613	5500	83.27	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
120	20250409	100648	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10050	-120	5	-1.18	37411620	3734	3.61	9920	10320	9920	13220	7120	10170	10019.18	3.21	-23	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2420	-74.44	1.76	12	0.02	-135.00	5709.00	20950	20240613	-52.03	5500	20241209	82.73	12270	-18.09	20250326	6640	51.36	20250102	20950	-52.03	20240613	5500	82.73	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
121	20250409	090651	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10290	120	2	1.18	6286830	621	0.60	9920	10320	9920	13220	7120	10170	10123.72	3.21	69	10756	10462	10166	9872	9576	10315	9725	24	3050	100	7110	10	1	24075595	2477	-76.22	1.80	12	0.00	-135.00	5709.00	20950	20240613	-50.88	5500	20241209	87.09	12270	-16.14	20250326	6640	54.97	20250102	20950	-50.88	20240613	5500	87.09	20241209	1.45	Y	089970	100	24 억	773844	N	N	12382	N	N
122	20250408	160640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10170	170	2	1.70	1044487845	103433	48.21	10290	10460	9870	13000	7000	10000	10098.19	3.37	-38947	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2448	-75.33	1.78	12	0.43	-135.00	5709.00	20950	20240613	-51.46	5500	20241209	84.91	12270	-17.11	20250326	6640	53.16	20250102	20950	-51.46	20240613	5500	84.91	20241209	1.46	Y	089970	100	24 억	812539	N	N	12382	N	N
123	20250408	150644	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10100	100	2	1.00	892263125	88426	41.21	10290	10460	9870	13000	7000	10000	10090.51	3.37	-29422	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2432	-74.81	1.77	12	0.37	-135.00	5709.00	20950	20240613	-51.79	5500	20241209	83.64	12270	-17.69	20250326	6640	52.11	20250102	20950	-51.79	20240613	5500	83.64	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
124	20250408	140643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9880	-120	5	-1.20	488479475	48455	22.58	10290	10460	9870	13000	7000	10000	10081.10	3.37	-11339	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2379	-73.19	1.73	12	0.20	-135.00	5709.00	20950	20240613	-52.84	5500	20241209	79.64	12270	-19.48	20250326	6640	48.80	20250102	20950	-52.84	20240613	5500	79.64	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
125	20250408	130641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9960	-40	5	-0.40	402456455	39773	18.54	10290	10460	9900	13000	7000	10000	10118.84	3.37	-12038	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2398	-73.78	1.74	12	0.17	-135.00	5709.00	20950	20240613	-52.46	5500	20241209	81.09	12270	-18.83	20250326	6640	50.00	20250102	20950	-52.46	20240613	5500	81.09	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
126	20250408	120643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10030	30	2	0.30	275772955	27059	12.61	10290	10460	10010	13000	7000	10000	10191.54	3.37	-11857	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2415	-74.30	1.76	12	0.11	-135.00	5709.00	20950	20240613	-52.12	5500	20241209	82.36	12270	-18.26	20250326	6640	51.05	20250102	20950	-52.12	20240613	5500	82.36	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
127	20250408	110642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10120	120	2	1.20	245609755	24065	11.22	10290	10460	10010	13000	7000	10000	10206.10	3.37	-9716	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2436	-74.96	1.77	12	0.10	-135.00	5709.00	20950	20240613	-51.69	5500	20241209	84.00	12270	-17.52	20250326	6640	52.41	20250102	20950	-51.69	20240613	5500	84.00	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
128	20250408	100643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10090	90	2	0.90	165180235	16089	7.50	10290	10460	10080	13000	7000	10000	10266.66	3.37	-7633	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2429	-74.74	1.77	12	0.07	-135.00	5709.00	20950	20240613	-51.84	5500	20241209	83.45	12270	-17.77	20250326	6640	51.96	20250102	20950	-51.84	20240613	5500	83.45	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
129	20250408	090645	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10320	320	2	3.20	59010130	5720	2.67	10290	10460	10210	13000	7000	10000	10316.46	3.37	-2131	10973	10486	9993	9506	9013	10730	9750	24	3000	100	7000	10	1	24075595	2485	-76.44	1.81	12	0.02	-135.00	5709.00	20950	20240613	-50.74	5500	20241209	87.64	12270	-15.89	20250326	6640	55.42	20250102	20950	-50.74	20240613	5500	87.64	20241209	1.46	Y	089970	100	24 억	812539	N	N	3200	N	N
130	20250407	160636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10000	-500	5	-4.76	2098756610	214559	183.73	9890	10480	9500	13650	7350	10500	9781.71	3.11	50877	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2408	-74.07	1.75	12	0.89	-135.00	5709.00	20950	20240613	-52.27	5500	20241209	81.82	12270	-18.50	20250326	6640	50.60	20250102	20950	-52.27	20240613	5500	81.82	20241209	1.48	Y	089970	100	24 억	748945	N	N	3200	N	N
131	20250407	150641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9900	-600	5	-5.71	1979821150	202557	173.45	9890	10480	9500	13650	7350	10500	9774.14	3.11	58051	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2383	-73.33	1.73	12	0.84	-135.00	5709.00	20950	20240613	-52.74	5500	20241209	80.00	12270	-19.32	20250326	6640	49.10	20250102	20950	-52.74	20240613	5500	80.00	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
132	20250407	140638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9740	-760	5	-7.24	1548177380	158797	135.98	9890	10480	9500	13650	7350	10500	9749.41	3.11	66707	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2345	-72.15	1.71	12	0.66	-135.00	5709.00	20950	20240613	-53.51	5500	20241209	77.09	12270	-20.62	20250326	6640	46.69	20250102	20950	-53.51	20240613	5500	77.09	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
133	20250407	130637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9850	-650	5	-6.19	1499794690	153843	131.74	9890	10480	9500	13650	7350	10500	9748.87	3.11	66875	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2371	-72.96	1.73	12	0.64	-135.00	5709.00	20950	20240613	-52.98	5500	20241209	79.09	12270	-19.72	20250326	6640	48.34	20250102	20950	-52.98	20240613	5500	79.09	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
134	20250407	120637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9800	-700	5	-6.67	1316614510	135225	115.79	9890	10480	9500	13650	7350	10500	9736.47	3.11	62367	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2359	-72.59	1.72	12	0.56	-135.00	5709.00	20950	20240613	-53.22	5500	20241209	78.18	12270	-20.13	20250326	6640	47.59	20250102	20950	-53.22	20240613	5500	78.18	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
135	20250407	110638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9890	-610	5	-5.81	1248662980	128293	109.86	9890	10480	9500	13650	7350	10500	9732.90	3.11	60173	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2381	-73.26	1.73	12	0.53	-135.00	5709.00	20950	20240613	-52.79	5500	20241209	79.82	12270	-19.40	20250326	6640	48.95	20250102	20950	-52.79	20240613	5500	79.82	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
136	20250407	100637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	9620	-880	5	-8.38	1084963320	111493	95.47	9890	10480	9500	13650	7350	10500	9731.22	3.11	57114	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2316	-71.26	1.69	12	0.46	-135.00	5709.00	20950	20240613	-54.08	5500	20241209	74.91	12270	-21.60	20250326	6640	44.88	20250102	20950	-54.08	20240613	5500	74.91	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
137	20250407	090638	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10100	-400	5	-3.81	269307420	27213	23.30	9890	10480	9820	13650	7350	10500	9896.28	3.11	21137	11520	11010	10680	10170	9840	10845	10005	24	3150	100	7350	10	1	24075595	2432	-74.81	1.77	12	0.11	-135.00	5709.00	20950	20240613	-51.79	5500	20241209	83.64	12270	-17.69	20250326	6640	52.11	20250102	20950	-51.79	20240613	5500	83.64	20241209	1.48	Y	089970	100	24 억	748945	N	N	652	N	N
138	20250404	160635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10500	-750	5	-6.67	1246527655	116782	93.70	11190	11190	10350	14620	7880	11250	10673.97	3.13	-4091	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2528	-77.78	1.84	12	0.49	-135.00	5709.00	20950	20240613	-49.88	5500	20241209	90.91	12270	-14.43	20250326	6640	58.13	20250102	20950	-49.88	20240613	5500	90.91	20241209	1.49	Y	089970	100	24 억	753309	N	N	652	N	N
139	20250404	150641	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10530	-720	5	-6.40	1175331735	110011	88.27	11190	11190	10350	14620	7880	11250	10683.77	3.13	-1044	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2535	-78.00	1.84	12	0.46	-135.00	5709.00	20950	20240613	-49.74	5500	20241209	91.45	12270	-14.18	20250326	6640	58.58	20250102	20950	-49.74	20240613	5500	91.45	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
140	20250404	140643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10600	-650	5	-5.78	848613385	78790	63.22	11190	11190	10580	14620	7880	11250	10770.57	3.13	-13192	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2552	-78.52	1.86	12	0.33	-135.00	5709.00	20950	20240613	-49.40	5500	20241209	92.73	12270	-13.61	20250326	6640	59.64	20250102	20950	-49.40	20240613	5500	92.73	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
141	20250404	130642	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10800	-450	5	-4.00	641533060	59387	47.65	11190	11190	10600	14620	7880	11250	10802.58	3.13	-9844	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2600	-80.00	1.89	12	0.25	-135.00	5709.00	20950	20240613	-48.45	5500	20241209	96.36	12270	-11.98	20250326	6640	62.65	20250102	20950	-48.45	20240613	5500	96.36	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
142	20250404	120636	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10880	-370	5	-3.29	574334000	53165	42.66	11190	11190	10600	14620	7880	11250	10802.86	3.13	-9381	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2619	-80.59	1.91	12	0.22	-135.00	5709.00	20950	20240613	-48.07	5500	20241209	97.82	12270	-11.33	20250326	6640	63.86	20250102	20950	-48.07	20240613	5500	97.82	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
143	20250404	110640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10820	-430	5	-3.82	455168670	42310	33.95	11190	11190	10600	14620	7880	11250	10757.95	3.13	-8548	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2605	-80.15	1.90	12	0.18	-135.00	5709.00	20950	20240613	-48.35	5500	20241209	96.73	12270	-11.82	20250326	6640	62.95	20250102	20950	-48.35	20240613	5500	96.73	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
144	20250404	100640	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10710	-540	5	-4.80	312199050	29028	23.29	11190	11190	10600	14620	7880	11250	10755.10	3.13	-8710	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2578	-79.33	1.88	12	0.12	-135.00	5709.00	20950	20240613	-48.88	5500	20241209	94.73	12270	-12.71	20250326	6640	61.30	20250102	20950	-48.88	20240613	5500	94.73	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
145	20250404	090643	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	10850	-400	5	-3.56	18953910	1746	1.40	11190	11190	10600	14620	7880	11250	10855.62	3.13	214	11843	11546	11313	11016	10783	11695	11165	24	3370	100	7870	10	1	24075595	2612	-80.37	1.90	12	0.01	-135.00	5709.00	20950	20240613	-48.21	5500	20241209	97.27	12270	-11.57	20250326	6640	63.40	20250102	20950	-48.21	20240613	5500	97.27	20241209	1.49	Y	089970	100	24 억	753309	N	N	2746	N	N
146	20250403	160629	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11250	-170	5	-1.49	1416705980	124635	116.15	11200	11610	11080	14840	8000	11420	11366.84	3.10	7937	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2709	-83.33	1.97	12	0.52	-135.00	5709.00	20950	20240613	-46.30	5500	20241209	104.55	12270	-8.31	20250326	6640	69.43	20250102	20950	-46.30	20240613	5500	104.55	20241209	1.53	Y	089970	100	24 억	745884	N	N	2746	N	N
147	20250403	150635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11390	-30	5	-0.26	1104483250	96817	90.22	11200	11610	11080	14840	8000	11420	11407.95	3.10	-6484	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2742	-84.37	2.00	12	0.40	-135.00	5709.00	20950	20240613	-45.63	5500	20241209	107.09	12270	-7.17	20250326	6640	71.54	20250102	20950	-45.63	20240613	5500	107.09	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
148	20250403	140634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11330	-90	5	-0.79	982339650	86094	80.23	11200	11610	11080	14840	8000	11420	11410.08	3.10	-2755	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2728	-83.93	1.98	12	0.36	-135.00	5709.00	20950	20240613	-45.92	5500	20241209	106.00	12270	-7.66	20250326	6640	70.63	20250102	20950	-45.92	20240613	5500	106.00	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
149	20250403	130634	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11440	20	2	0.18	853969450	74820	69.72	11200	11610	11080	14840	8000	11420	11413.65	3.10	-1592	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2754	-84.74	2.00	12	0.31	-135.00	5709.00	20950	20240613	-45.39	5500	20241209	108.00	12270	-6.76	20250326	6640	72.29	20250102	20950	-45.39	20240613	5500	108.00	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
150	20250403	120633	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11590	170	2	1.49	722442145	63331	59.02	11200	11600	11080	14840	8000	11420	11407.40	3.10	-2380	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2790	-85.85	2.03	12	0.26	-135.00	5709.00	20950	20240613	-44.68	5500	20241209	110.73	12270	-5.54	20250326	6640	74.55	20250102	20950	-44.68	20240613	5500	110.73	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
151	20250403	110635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11350	-70	5	-0.61	446252800	39220	36.55	11200	11570	11080	14840	8000	11420	11378.19	3.10	-1762	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2733	-84.07	1.99	12	0.16	-135.00	5709.00	20950	20240613	-45.82	5500	20241209	106.36	12270	-7.50	20250326	6640	70.93	20250102	20950	-45.82	20240613	5500	106.36	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
152	20250403	100635	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11310	-110	5	-0.96	250418850	21976	20.48	11200	11570	11080	14840	8000	11420	11395.11	3.10	-2301	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2723	-83.78	1.98	12	0.09	-135.00	5709.00	20950	20240613	-46.01	5500	20241209	105.64	12270	-7.82	20250326	6640	70.33	20250102	20950	-46.01	20240613	5500	105.64	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
153	20250403	090637	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11390	-30	5	-0.26	10873600	971	0.90	11200	11400	11080	14840	8000	11420	11198.35	3.10	-20	11880	11650	11450	11220	11020	11550	11120	24	3420	100	7990	10	1	24075595	2742	-84.37	2.00	12	0.00	-135.00	5709.00	20950	20240613	-45.63	5500	20241209	107.09	12270	-7.17	20250326	6640	71.54	20250102	20950	-45.63	20240613	5500	107.09	20241209	1.53	Y	089970	100	24 억	745884	N	N	4213	N	N
154	20250402	160621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11420	-60	5	-0.52	1233556275	107309	97.40	11480	11680	11250	14920	8040	11480	11495.37	3.09	1093	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2749	-84.59	2.00	12	0.45	-135.00	5709.00	20950	20240613	-45.49	5500	20241209	107.64	12270	-6.93	20250326	6640	71.99	20250102	20950	-45.49	20240613	5500	107.64	20241209	1.54	Y	089970	100	24 억	744544	N	N	4213	N	N
155	20250402	150621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11400	-80	5	-0.70	1165344315	101341	91.98	11480	11680	11250	14920	8040	11480	11499.24	3.09	-374	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2745	-84.44	2.00	12	0.42	-135.00	5709.00	20950	20240613	-45.58	5500	20241209	107.27	12270	-7.09	20250326	6640	71.69	20250102	20950	-45.58	20240613	5500	107.27	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
156	20250402	140622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11480	0	3	0.00	947277875	82393	74.79	11480	11680	11250	14920	8040	11480	11497.07	3.09	650	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2764	-85.04	2.01	12	0.34	-135.00	5709.00	20950	20240613	-45.20	5500	20241209	108.73	12270	-6.44	20250326	6640	72.89	20250102	20950	-45.20	20240613	5500	108.73	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
157	20250402	130624	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11600	120	2	1.05	788111045	68608	62.27	11480	11680	11250	14920	8040	11480	11487.16	3.09	1083	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2793	-85.93	2.03	12	0.28	-135.00	5709.00	20950	20240613	-44.63	5500	20241209	110.91	12270	-5.46	20250326	6640	74.70	20250102	20950	-44.63	20240613	5500	110.91	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
158	20250402	120623	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11550	70	2	0.61	637575635	55592	50.46	11480	11680	11250	14920	8040	11480	11468.84	3.09	-348	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2781	-85.56	2.02	12	0.23	-135.00	5709.00	20950	20240613	-44.87	5500	20241209	110.00	12270	-5.87	20250326	6640	73.95	20250102	20950	-44.87	20240613	5500	110.00	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
159	20250402	110622	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11520	40	2	0.35	478870945	41876	38.01	11480	11680	11250	14920	8040	11480	11435.45	3.09	-1004	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2774	-85.33	2.02	12	0.17	-135.00	5709.00	20950	20240613	-45.01	5500	20241209	109.45	12270	-6.11	20250326	6640	73.49	20250102	20950	-45.01	20240613	5500	109.45	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
160	20250402	100621	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11250	-230	5	-2.00	255856785	22424	20.35	11480	11680	11250	14920	8040	11480	11409.95	3.09	-3219	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2709	-83.33	1.97	12	0.09	-135.00	5709.00	20950	20240613	-46.30	5500	20241209	104.55	12270	-8.31	20250326	6640	69.43	20250102	20950	-46.30	20240613	5500	104.55	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
161	20250402	090627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11630	150	2	1.31	33013980	2871	2.61	11480	11680	11480	14920	8040	11480	11499.12	3.09	109	12453	11966	11413	10926	10373	12210	11170	24	3440	100	8030	10	1	24075595	2800	-86.15	2.04	12	0.01	-135.00	5709.00	20950	20240613	-44.49	5500	20241209	111.45	12270	-5.22	20250326	6640	75.15	20250102	20950	-44.49	20240613	5500	111.45	20241209	1.54	Y	089970	100	24 억	744544	N	N	3690	N	N
162	20250401	160627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11480	270	2	2.41	1237755335	110173	115.83	11100	11900	10860	14570	7850	11210	11234.26	3.09	-1812	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2764	-42.05	2.02	12	0.46	-273.00	5679.00	20950	20240613	-45.20	5500	20241209	108.73	12270	-6.44	20250326	6640	72.89	20250102	20950	-45.20	20240613	5500	108.73	20241209	1.57	Y	089970	100	24 억	744356	N	N	3690	N	N
163	20250401	150626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11460	250	2	2.23	1120837450	99954	105.08	11100	11900	10860	14570	7850	11210	11213.53	3.09	2651	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2759	-41.98	2.02	12	0.42	-273.00	5679.00	20950	20240613	-45.30	5500	20241209	108.36	12270	-6.60	20250326	6640	72.59	20250102	20950	-45.30	20240613	5500	108.36	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
164	20250401	140626	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11310	100	2	0.89	838946660	75206	79.07	11100	11380	10860	14570	7850	11210	11155.32	3.09	1225	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2723	-41.43	1.99	12	0.31	-273.00	5679.00	20950	20240613	-46.01	5500	20241209	105.64	12270	-7.82	20250326	6640	70.33	20250102	20950	-46.01	20240613	5500	105.64	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
165	20250401	130627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11230	20	2	0.18	779197160	69892	73.48	11100	11380	10860	14570	7850	11210	11148.59	3.09	-378	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2704	-41.14	1.98	12	0.29	-273.00	5679.00	20950	20240613	-46.40	5500	20241209	104.18	12270	-8.48	20250326	6640	69.13	20250102	20950	-46.40	20240613	5500	104.18	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
166	20250401	120627	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11250	40	2	0.36	719741540	64608	67.92	11100	11380	10860	14570	7850	11210	11140.13	3.09	399	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2709	-41.21	1.98	12	0.27	-273.00	5679.00	20950	20240613	-46.30	5500	20241209	104.55	12270	-8.31	20250326	6640	69.43	20250102	20950	-46.30	20240613	5500	104.55	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
167	20250401	110616	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11270	60	2	0.54	596977390	53711	56.47	11100	11380	10860	14570	7850	11210	11114.62	3.09	-2696	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2713	-41.28	1.98	12	0.22	-273.00	5679.00	20950	20240613	-46.21	5500	20241209	104.91	12270	-8.15	20250326	6640	69.73	20250102	20950	-46.21	20240613	5500	104.91	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
168	20250401	100617	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11040	-170	5	-1.52	398370730	35916	37.76	11100	11380	10860	14570	7850	11210	11091.73	3.09	-1059	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2658	-40.44	1.94	12	0.15	-273.00	5679.00	20950	20240613	-47.30	5500	20241209	100.73	12270	-10.02	20250326	6640	66.27	20250102	20950	-47.30	20240613	5500	100.73	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N
169	20250401	090619	55	60.00	KOSDAQ	기계·장비	N	N	N	Y	60	N	11220	10	2	0.09	54477340	4862	5.11	11100	11380	11100	14570	7850	11210	11204.72	3.09	282	11696	11452	11216	10972	10736	11575	11095	24	3360	100	7840	10	1	24075595	2701	-41.10	1.98	12	0.02	-273.00	5679.00	20950	20240613	-46.44	5500	20241209	104.00	12270	-8.56	20250326	6640	68.98	20250102	20950	-46.44	20240613	5500	104.00	20241209	1.57	Y	089970	100	24 억	744356	N	N	6699	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History