KissMeData/340930/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 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	20250430	161154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	-70	5	-3.80	320884203	178374	111.10	1880	1880	1715	2395	1291	1844	1798.94	0.97	-31025	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	607	-2.11	1.41	12	0.52	-839.00	1260.00	5080	20240419	-65.08	1030	20241209	72.23	3040	-41.64	20250217	1142	55.34	20250207	4785	-62.93	20240430	1030	72.23	20241209	0.02	Y	340930	500	171 억	331507	N	N	10376	N	N
3	20250430	151205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	-70	5	-3.80	312418279	173597	108.12	1880	1880	1715	2395	1291	1844	1799.68	0.97	-29022	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	607	-2.11	1.41	12	0.51	-839.00	1260.00	5080	20240419	-65.08	1030	20241209	72.23	3040	-41.64	20250217	1142	55.34	20250207	4785	-62.93	20240430	1030	72.23	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
4	20250430	141206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	-62	5	-3.36	298707359	165886	103.32	1880	1880	1715	2395	1291	1844	1800.68	0.97	-27791	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	610	-2.12	1.41	12	0.48	-839.00	1260.00	5080	20240419	-64.92	1030	20241209	73.01	3040	-41.38	20250217	1142	56.04	20250207	4785	-62.76	20240430	1030	73.01	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
5	20250430	131202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1779	-65	5	-3.52	290715656	161393	100.52	1880	1880	1715	2395	1291	1844	1801.29	0.97	-25877	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	608	-2.12	1.41	12	0.47	-839.00	1260.00	5080	20240419	-64.98	1030	20241209	72.72	3040	-41.48	20250217	1142	55.78	20250207	4785	-62.82	20240430	1030	72.72	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
6	20250430	121206	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1783	-61	5	-3.31	265363179	147163	91.66	1880	1880	1715	2395	1291	1844	1803.19	0.97	-25572	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	610	-2.13	1.42	12	0.43	-839.00	1260.00	5080	20240419	-64.90	1030	20241209	73.11	3040	-41.35	20250217	1142	56.13	20250207	4785	-62.74	20240430	1030	73.11	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
7	20250430	111204	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1810	-34	5	-1.84	209333981	115908	72.19	1880	1880	1715	2395	1291	1844	1806.04	0.97	-25657	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	619	-2.16	1.44	12	0.34	-839.00	1260.00	5080	20240419	-64.37	1030	20241209	75.73	3040	-40.46	20250217	1142	58.49	20250207	4785	-62.17	20240430	1030	75.73	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
8	20250430	101207	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1820	-24	5	-1.30	64614525	35332	22.01	1880	1880	1817	2395	1291	1844	1828.78	0.97	-11357	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	623	-2.17	1.44	12	0.10	-839.00	1260.00	5080	20240419	-64.17	1030	20241209	76.70	3040	-40.13	20250217	1142	59.37	20250207	4785	-61.96	20240430	1030	76.70	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
9	20250430	091210	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1850	6	2	0.33	5612406	3040	1.89	1880	1880	1826	2395	1291	1844	1846.19	0.97	-1697	1932	1887	1853	1808	1774	1871	1792	171	551	500	1100	1	1	34204450	633	-2.21	1.47	12	0.01	-839.00	1260.00	5080	20240419	-63.58	1030	20241209	79.61	3040	-39.14	20250217	1142	62.00	20250207	4785	-61.34	20240430	1030	79.61	20241209	0.02	Y	340930	500	171 억	331507	N	N	10905	N	N
10	20250429	161154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1844	-25	5	-1.34	294622779	160466	35.24	1898	1898	1819	2425	1309	1869	1836.04	0.99	-12327	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	631	-2.20	1.46	12	0.47	-839.00	1260.00	5240	20240418	-64.81	1030	20241209	79.03	3040	-39.34	20250217	1142	61.47	20250207	4930	-62.60	20240429	1030	79.03	20241209	0.02	Y	340930	500	171 억	337764	N	Y	10905	N	N
11	20250429	151159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1844	-25	5	-1.34	291333772	158671	34.84	1898	1898	1819	2425	1309	1869	1836.09	0.99	-12099	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	631	-2.20	1.46	12	0.46	-839.00	1260.00	5240	20240418	-64.81	1030	20241209	79.03	3040	-39.34	20250217	1142	61.47	20250207	4930	-62.60	20240429	1030	79.03	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
12	20250429	141202	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1831	-38	5	-2.03	271716017	147999	32.50	1898	1898	1819	2425	1309	1869	1835.93	0.99	-11204	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	626	-2.18	1.45	12	0.43	-839.00	1260.00	5240	20240418	-65.06	1030	20241209	77.77	3040	-39.77	20250217	1142	60.33	20250207	4930	-62.86	20240429	1030	77.77	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
13	20250429	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1837	-32	5	-1.71	228933613	124680	27.38	1898	1898	1819	2425	1309	1869	1836.17	0.99	-10635	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	628	-2.19	1.46	12	0.36	-839.00	1260.00	5240	20240418	-64.94	1030	20241209	78.35	3040	-39.57	20250217	1142	60.86	20250207	4930	-62.74	20240429	1030	78.35	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
14	20250429	121203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1835	-34	5	-1.82	209409764	114022	25.04	1898	1898	1819	2425	1309	1869	1836.57	0.99	-7221	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	628	-2.19	1.46	12	0.33	-839.00	1260.00	5240	20240418	-64.98	1030	20241209	78.16	3040	-39.64	20250217	1142	60.68	20250207	4930	-62.78	20240429	1030	78.16	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
15	20250429	111201	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1839	-30	5	-1.61	191901090	104445	22.94	1898	1898	1819	2425	1309	1869	1837.34	0.99	-8027	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	629	-2.19	1.46	12	0.31	-839.00	1260.00	5240	20240418	-64.90	1030	20241209	78.54	3040	-39.51	20250217	1142	61.03	20250207	4930	-62.70	20240429	1030	78.54	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
16	20250429	101203	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1833	-36	5	-1.93	133741374	72579	15.94	1898	1898	1827	2425	1309	1869	1842.70	0.99	-6387	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	627	-2.18	1.45	12	0.21	-839.00	1260.00	5240	20240418	-65.02	1030	20241209	77.96	3040	-39.70	20250217	1142	60.51	20250207	4930	-62.82	20240429	1030	77.96	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
17	20250429	091205	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1860	-9	5	-0.48	52159282	28101	6.17	1898	1898	1832	2425	1309	1869	1856.14	0.99	-8669	2024	1946	1904	1826	1784	1925	1805	171	556	500	1120	1	1	34204450	636	-2.22	1.48	12	0.08	-839.00	1260.00	5240	20240418	-64.50	1030	20241209	80.58	3040	-38.82	20250217	1142	62.87	20250207	4930	-62.27	20240429	1030	80.58	20241209	0.02	Y	340930	500	171 억	337764	N	N	15081	N	N
18	20250428	161153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1869	11	2	0.59	875461264	454609	396.94	1880	1982	1862	2415	1301	1858	1925.81	0.97	7010	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	639	-2.23	1.48	12	1.33	-839.00	1260.00	5530	20240417	-66.20	1030	20241209	81.46	3040	-38.52	20250217	1142	63.66	20250207	4930	-62.09	20240429	1030	81.46	20241209	0.02	Y	340930	500	171 억	330133	N	N	15081	N	N
19	20250428	151157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	12	2	0.65	859030392	445803	389.25	1880	1982	1865	2415	1301	1858	1926.93	0.97	9700	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	640	-2.23	1.48	12	1.30	-839.00	1260.00	5530	20240417	-66.18	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	4930	-62.07	20240429	1030	81.55	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
20	20250428	141158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1889	31	2	1.67	790127554	409061	357.17	1880	1982	1874	2415	1301	1858	1931.56	0.97	23047	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	646	-2.25	1.50	12	1.20	-839.00	1260.00	5530	20240417	-65.84	1030	20241209	83.40	3040	-37.86	20250217	1142	65.41	20250207	4930	-61.68	20240429	1030	83.40	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
21	20250428	131157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1907	49	2	2.64	751205574	388461	339.18	1880	1982	1874	2415	1301	1858	1933.80	0.97	27778	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	652	-2.27	1.51	12	1.14	-839.00	1260.00	5530	20240417	-65.52	1030	20241209	85.15	3040	-37.27	20250217	1142	66.99	20250207	4930	-61.32	20240429	1030	85.15	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
22	20250428	121154	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1925	67	2	3.61	708447716	366107	319.67	1880	1982	1874	2415	1301	1858	1935.08	0.97	39187	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	658	-2.29	1.53	12	1.07	-839.00	1260.00	5530	20240417	-65.19	1030	20241209	86.89	3040	-36.68	20250217	1142	68.56	20250207	4930	-60.95	20240429	1030	86.89	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
23	20250428	111156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1932	74	2	3.98	678193223	350442	305.99	1880	1982	1874	2415	1301	1858	1935.25	0.97	40140	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	661	-2.30	1.53	12	1.02	-839.00	1260.00	5530	20240417	-65.06	1030	20241209	87.57	3040	-36.45	20250217	1142	69.18	20250207	4930	-60.81	20240429	1030	87.57	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
24	20250428	101153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1913	55	2	2.96	226917989	119104	104.00	1880	1935	1874	2415	1301	1858	1905.21	0.97	-7831	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	654	-2.28	1.52	12	0.35	-839.00	1260.00	5530	20240417	-65.41	1030	20241209	85.73	3040	-37.07	20250217	1142	67.51	20250207	4930	-61.20	20240429	1030	85.73	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
25	20250428	091156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1927	69	2	3.71	103192357	54016	47.16	1880	1935	1876	2415	1301	1858	1910.40	0.97	19077	1909	1883	1860	1834	1811	1896	1847	171	557	500	1110	1	1	34204450	659	-2.30	1.53	12	0.16	-839.00	1260.00	5530	20240417	-65.15	1030	20241209	87.09	3040	-36.61	20250217	1142	68.74	20250207	4930	-60.91	20240429	1030	87.09	20241209	0.02	Y	340930	500	171 억	330133	N	N	4246	N	N
26	20250425	161148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1858	22	2	1.20	213505550	114419	70.97	1849	1886	1837	2385	1286	1836	1866.01	0.89	24278	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	636	-2.21	1.47	12	0.33	-839.00	1260.00	6000	20240416	-69.03	1030	20241209	80.39	3040	-38.88	20250217	1142	62.70	20250207	4930	-62.31	20240429	1030	80.39	20241209	0.01	Y	340930	500	171 억	305159	N	N	4246	N	N
27	20250425	151157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1871	35	2	1.91	196218217	105125	65.20	1849	1886	1837	2385	1286	1836	1866.52	0.89	22044	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	640	-2.23	1.48	12	0.31	-839.00	1260.00	6000	20240416	-68.82	1030	20241209	81.65	3040	-38.45	20250217	1142	63.84	20250207	4930	-62.05	20240429	1030	81.65	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
28	20250425	141157	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1883	47	2	2.56	182107066	97573	60.52	1849	1886	1837	2385	1286	1836	1866.37	0.89	22185	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	644	-2.24	1.49	12	0.29	-839.00	1260.00	6000	20240416	-68.62	1030	20241209	82.82	3040	-38.06	20250217	1142	64.89	20250207	4930	-61.81	20240429	1030	82.82	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
29	20250425	131158	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1878	42	2	2.29	153972599	82624	51.25	1849	1883	1837	2385	1286	1836	1863.53	0.89	21776	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	642	-2.24	1.49	12	0.24	-839.00	1260.00	6000	20240416	-68.70	1030	20241209	82.33	3040	-38.22	20250217	1142	64.45	20250207	4930	-61.91	20240429	1030	82.33	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
30	20250425	121155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	34	2	1.85	126016744	67684	41.98	1849	1883	1837	2385	1286	1836	1861.84	0.89	13706	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	640	-2.23	1.48	12	0.20	-839.00	1260.00	6000	20240416	-68.83	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	4930	-62.07	20240429	1030	81.55	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
31	20250425	111156	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1867	31	2	1.69	93182129	50118	31.08	1849	1883	1837	2385	1286	1836	1859.25	0.89	5957	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	639	-2.23	1.48	12	0.15	-839.00	1260.00	6000	20240416	-68.88	1030	20241209	81.26	3040	-38.59	20250217	1142	63.49	20250207	4930	-62.13	20240429	1030	81.26	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
32	20250425	101155	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1855	19	2	1.03	60676918	32584	20.21	1849	1883	1837	2385	1286	1836	1862.17	0.89	592	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	634	-2.21	1.47	12	0.10	-839.00	1260.00	6000	20240416	-69.08	1030	20241209	80.10	3040	-38.98	20250217	1142	62.43	20250207	4930	-62.37	20240429	1030	80.10	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
33	20250425	091200	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1868	32	2	1.74	17362943	9391	5.82	1849	1868	1837	2385	1286	1836	1848.89	0.89	3706	1941	1888	1861	1808	1781	1875	1795	171	549	500	1100	1	1	34204450	639	-2.23	1.48	12	0.03	-839.00	1260.00	6000	20240416	-68.87	1030	20241209	81.36	3040	-38.55	20250217	1142	63.57	20250207	4930	-62.11	20240429	1030	81.36	20241209	0.01	Y	340930	500	171 억	305159	N	N	3836	N	N
34	20250424	161138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1836	-58	5	-3.06	299427996	160810	63.86	1914	1914	1834	2460	1326	1894	1862.00	0.97	-30079	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	628	-2.19	1.46	12	0.47	-839.00	1260.00	6000	20240416	-69.40	1030	20241209	78.25	3040	-39.61	20250217	1142	60.77	20250207	4930	-62.76	20240429	1030	78.25	20241209	0.01	Y	340930	500	171 억	332311	N	N	3836	N	N
35	20250424	151153	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1845	-49	5	-2.59	288595611	154910	61.51	1914	1914	1838	2460	1326	1894	1862.99	0.97	-27508	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	631	-2.20	1.46	12	0.45	-839.00	1260.00	6000	20240416	-69.25	1030	20241209	79.13	3040	-39.31	20250217	1142	61.56	20250207	4930	-62.58	20240429	1030	79.13	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
36	20250424	141152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1856	-38	5	-2.01	215043017	115103	45.71	1914	1914	1852	2460	1326	1894	1868.27	0.97	-4899	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	635	-2.21	1.47	12	0.34	-839.00	1260.00	6000	20240416	-69.07	1030	20241209	80.19	3040	-38.95	20250217	1142	62.52	20250207	4930	-62.35	20240429	1030	80.19	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
37	20250424	131151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1860	-34	5	-1.80	203475670	108872	43.23	1914	1914	1852	2460	1326	1894	1868.94	0.97	-3286	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	636	-2.22	1.48	12	0.32	-839.00	1260.00	6000	20240416	-69.00	1030	20241209	80.58	3040	-38.82	20250217	1142	62.87	20250207	4930	-62.27	20240429	1030	80.58	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
38	20250424	121149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1871	-23	5	-1.21	192907339	103183	40.97	1914	1914	1852	2460	1326	1894	1869.57	0.97	-676	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	640	-2.23	1.48	12	0.30	-839.00	1260.00	6000	20240416	-68.82	1030	20241209	81.65	3040	-38.45	20250217	1142	63.84	20250207	4930	-62.05	20240429	1030	81.65	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
39	20250424	111152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1859	-35	5	-1.85	169983050	90823	36.07	1914	1914	1857	2460	1326	1894	1871.59	0.97	-2988	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	636	-2.22	1.48	12	0.27	-839.00	1260.00	6000	20240416	-69.02	1030	20241209	80.49	3040	-38.85	20250217	1142	62.78	20250207	4930	-62.29	20240429	1030	80.49	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
40	20250424	101148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1868	-26	5	-1.37	123543997	65900	26.17	1914	1914	1864	2460	1326	1894	1874.72	0.97	2970	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	639	-2.23	1.48	12	0.19	-839.00	1260.00	6000	20240416	-68.87	1030	20241209	81.36	3040	-38.55	20250217	1142	63.57	20250207	4930	-62.11	20240429	1030	81.36	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
41	20250424	091159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1880	-14	5	-0.74	47530791	25249	10.03	1914	1914	1864	2460	1326	1894	1882.48	0.97	-1707	2026	1959	1883	1816	1740	1993	1850	171	566	500	1130	1	1	34204450	643	-2.24	1.49	12	0.07	-839.00	1260.00	6000	20240416	-68.67	1030	20241209	82.52	3040	-38.16	20250217	1142	64.62	20250207	4930	-61.87	20240429	1030	82.52	20241209	0.01	Y	340930	500	171 억	332311	N	N	7568	N	N
42	20250423	161128	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1894	64	2	3.50	472445121	251101	159.68	1874	1950	1807	2375	1281	1830	1881.48	0.86	32856	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	648	-2.26	1.50	12	0.73	-839.00	1260.00	6000	20240416	-68.43	1030	20241209	83.88	3040	-37.70	20250217	1142	65.85	20250207	4930	-61.58	20240429	1030	83.88	20241209	0.01	Y	340930	500	171 억	294846	N	N	7568	N	N
43	20250423	151149	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1890	60	2	3.28	461006320	245056	155.84	1874	1950	1807	2375	1281	1830	1881.23	0.86	32616	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	646	-2.25	1.50	12	0.72	-839.00	1260.00	6000	20240416	-68.50	1030	20241209	83.50	3040	-37.83	20250217	1142	65.50	20250207	4930	-61.66	20240429	1030	83.50	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
44	20250423	141148	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	55	2	3.01	423076613	224884	143.01	1874	1950	1807	2375	1281	1830	1881.31	0.86	33304	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	645	-2.25	1.50	12	0.66	-839.00	1260.00	6000	20240416	-68.58	1030	20241209	83.01	3040	-37.99	20250217	1142	65.06	20250207	4930	-61.76	20240429	1030	83.01	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
45	20250423	131146	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1905	75	2	4.10	342696530	182396	115.99	1874	1950	1807	2375	1281	1830	1878.86	0.86	31235	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	652	-2.27	1.51	12	0.53	-839.00	1260.00	6000	20240416	-68.25	1030	20241209	84.95	3040	-37.34	20250217	1142	66.81	20250207	4930	-61.36	20240429	1030	84.95	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
46	20250423	121150	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1864	34	2	1.86	134092332	73072	46.47	1874	1874	1807	2375	1281	1830	1835.07	0.86	5311	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	638	-2.22	1.48	12	0.21	-839.00	1260.00	6000	20240416	-68.93	1030	20241209	80.97	3040	-38.68	20250217	1142	63.22	20250207	4930	-62.19	20240429	1030	80.97	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
47	20250423	111151	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1828	-2	5	-0.11	92881383	50821	32.32	1874	1874	1807	2375	1281	1830	1827.62	0.86	-3999	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	625	-2.18	1.45	12	0.15	-839.00	1260.00	6000	20240416	-69.53	1030	20241209	77.48	3040	-39.87	20250217	1142	60.07	20250207	4930	-62.92	20240429	1030	77.48	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
48	20250423	101152	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1820	-10	5	-0.55	56642777	31007	19.72	1874	1874	1807	2375	1281	1830	1826.77	0.86	-5124	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	623	-2.17	1.44	12	0.09	-839.00	1260.00	6000	20240416	-69.67	1030	20241209	76.70	3040	-40.13	20250217	1142	59.37	20250207	4930	-63.08	20240429	1030	76.70	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
49	20250423	091159	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1836	6	2	0.33	18621229	10143	6.45	1874	1874	1830	2375	1281	1830	1835.87	0.86	-6089	2036	1932	1867	1763	1698	1900	1731	171	545	500	1090	1	1	34204450	628	-2.19	1.46	12	0.03	-839.00	1260.00	6000	20240416	-69.40	1030	20241209	78.25	3040	-39.61	20250217	1142	60.77	20250207	4930	-62.76	20240429	1030	78.25	20241209	0.01	Y	340930	500	171 억	294846	N	N	13975	N	N
50	20250422	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1830	-26	5	-1.40	288252710	157068	64.46	1849	1971	1802	2410	1300	1856	1835.21	0.87	-4235	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	626	-2.18	1.45	12	0.46	-839.00	1260.00	6000	20240416	-69.50	1030	20241209	77.67	3040	-39.80	20250217	1142	60.25	20250207	5070	-63.91	20240422	1030	77.67	20241209	0.01	Y	340930	500	171 억	296404	N	Y	13975	N	N
51	20250422	151142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1824	-32	5	-1.72	279221238	152112	62.42	1849	1971	1802	2410	1300	1856	1835.63	0.87	-2524	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	624	-2.17	1.45	12	0.44	-839.00	1260.00	6000	20240416	-69.60	1030	20241209	77.09	3040	-40.00	20250217	1142	59.72	20250207	5070	-64.02	20240422	1030	77.09	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
52	20250422	141142	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1811	-45	5	-2.42	261817883	142507	58.48	1849	1971	1802	2410	1300	1856	1837.23	0.87	-6834	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	619	-2.16	1.44	12	0.42	-839.00	1260.00	6000	20240416	-69.82	1030	20241209	75.83	3040	-40.43	20250217	1142	58.58	20250207	5070	-64.28	20240422	1030	75.83	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
53	20250422	131139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1808	-48	5	-2.59	249463269	135700	55.69	1849	1971	1802	2410	1300	1856	1838.34	0.87	-5493	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	618	-2.15	1.43	12	0.40	-839.00	1260.00	6000	20240416	-69.87	1030	20241209	75.53	3040	-40.53	20250217	1142	58.32	20250207	5070	-64.34	20240422	1030	75.53	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
54	20250422	121143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1831	-25	5	-1.35	204061278	110697	45.43	1849	1971	1802	2410	1300	1856	1843.42	0.87	-3794	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	626	-2.18	1.45	12	0.32	-839.00	1260.00	6000	20240416	-69.48	1030	20241209	77.77	3040	-39.77	20250217	1142	60.33	20250207	5070	-63.89	20240422	1030	77.77	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
55	20250422	111141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1831	-25	5	-1.35	190785317	103427	42.45	1849	1971	1802	2410	1300	1856	1844.64	0.87	-2172	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	626	-2.18	1.45	12	0.30	-839.00	1260.00	6000	20240416	-69.48	1030	20241209	77.77	3040	-39.77	20250217	1142	60.33	20250207	5070	-63.89	20240422	1030	77.77	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
56	20250422	101141	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1838	-18	5	-0.97	154061750	83295	34.18	1849	1971	1802	2410	1300	1856	1849.59	0.87	-2939	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	629	-2.19	1.46	12	0.24	-839.00	1260.00	6000	20240416	-69.37	1030	20241209	78.45	3040	-39.54	20250217	1142	60.95	20250207	5070	-63.75	20240422	1030	78.45	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
57	20250422	091144	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1833	-23	5	-1.24	72878521	39220	16.10	1849	1971	1802	2410	1300	1856	1858.20	0.87	-6151	1986	1920	1880	1814	1774	1954	1848	171	554	500	1110	1	1	34204450	627	-2.18	1.45	12	0.11	-839.00	1260.00	6000	20240416	-69.45	1030	20241209	77.96	3040	-39.70	20250217	1142	60.51	20250207	5070	-63.85	20240422	1030	77.96	20241209	0.01	Y	340930	500	171 억	296404	N	N	6290	N	N
58	20250421	161118	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1856	18	2	0.98	460284756	242225	138.93	1840	1946	1840	2385	1287	1838	1900.28	0.81	15806	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	635	-2.21	1.47	12	0.71	-839.00	1260.00	6000	20240416	-69.07	1030	20241209	80.19	3040	-38.95	20250217	1142	62.52	20250207	5070	-63.39	20240422	1030	80.19	20241209	0.01	Y	340930	500	171 억	277537	N	N	6290	N	N
59	20250421	151138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1872	34	2	1.85	438414997	230460	132.18	1840	1946	1840	2385	1287	1838	1902.35	0.81	18863	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	640	-2.23	1.49	12	0.67	-839.00	1260.00	6000	20240416	-68.80	1030	20241209	81.75	3040	-38.42	20250217	1142	63.92	20250207	5070	-63.08	20240422	1030	81.75	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
60	20250421	141137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1867	29	2	1.58	417549806	219282	125.77	1840	1946	1840	2385	1287	1838	1904.17	0.81	21949	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	639	-2.23	1.48	12	0.64	-839.00	1260.00	6000	20240416	-68.88	1030	20241209	81.26	3040	-38.59	20250217	1142	63.49	20250207	5070	-63.18	20240422	1030	81.26	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
61	20250421	131135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1864	26	2	1.41	408954772	214679	123.13	1840	1946	1840	2385	1287	1838	1904.96	0.81	23248	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	638	-2.22	1.48	12	0.63	-839.00	1260.00	6000	20240416	-68.93	1030	20241209	80.97	3040	-38.68	20250217	1142	63.22	20250207	5070	-63.23	20240422	1030	80.97	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
62	20250421	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1876	38	2	2.07	377047865	197595	113.33	1840	1946	1840	2385	1287	1838	1908.19	0.81	26700	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	642	-2.24	1.49	12	0.58	-839.00	1260.00	6000	20240416	-68.73	1030	20241209	82.14	3040	-38.29	20250217	1142	64.27	20250207	5070	-63.00	20240422	1030	82.14	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
63	20250421	111134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1910	72	2	3.92	315720081	165061	94.67	1840	1946	1840	2385	1287	1838	1912.75	0.81	19715	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	653	-2.28	1.52	12	0.48	-839.00	1260.00	6000	20240416	-68.17	1030	20241209	85.44	3040	-37.17	20250217	1142	67.25	20250207	5070	-62.33	20240422	1030	85.44	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
64	20250421	101129	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1927	89	2	4.84	293315517	153352	87.96	1840	1946	1840	2385	1287	1838	1912.69	0.81	23317	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	659	-2.30	1.53	12	0.45	-839.00	1260.00	6000	20240416	-67.88	1030	20241209	87.09	3040	-36.61	20250217	1142	68.74	20250207	5070	-61.99	20240422	1030	87.09	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
65	20250421	091208	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1935	97	2	5.28	124316502	65437	37.53	1840	1935	1840	2385	1287	1838	1899.79	0.81	20120	1948	1892	1855	1799	1762	1874	1781	171	547	500	1100	1	1	34204450	662	-2.31	1.54	12	0.19	-839.00	1260.00	6000	20240416	-67.75	1030	20241209	87.86	3040	-36.35	20250217	1142	69.44	20250207	5070	-61.83	20240422	1030	87.86	20241209	0.01	Y	340930	500	171 억	277537	N	N	8170	N	N
66	20250418	161117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1838	-42	5	-2.23	319058128	173951	73.61	1905	1911	1818	2440	1316	1880	1834.18	0.83	-5127	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	629	-2.19	1.46	12	0.51	-839.00	1260.00	6000	20240416	-69.37	1030	20241209	78.45	3040	-39.54	20250217	1142	60.95	20250207	5240	-64.92	20240418	1030	78.45	20241209	0.01	Y	340930	500	171 억	283135	N	N	8170	N	N
67	20250418	151132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1839	-41	5	-2.18	311948656	170084	71.97	1905	1911	1818	2440	1316	1880	1834.09	0.83	-3600	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	629	-2.19	1.46	12	0.50	-839.00	1260.00	6000	20240416	-69.35	1030	20241209	78.54	3040	-39.51	20250217	1142	61.03	20250207	5240	-64.90	20240418	1030	78.54	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
68	20250418	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1840	-40	5	-2.13	282950602	154298	65.29	1905	1911	1818	2440	1316	1880	1833.79	0.83	-812	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	629	-2.19	1.46	12	0.45	-839.00	1260.00	6000	20240416	-69.33	1030	20241209	78.64	3040	-39.47	20250217	1142	61.12	20250207	5240	-64.89	20240418	1030	78.64	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
69	20250418	131133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1821	-59	5	-3.14	255496185	139282	58.94	1905	1911	1818	2440	1316	1880	1834.38	0.83	-4976	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	623	-2.17	1.45	12	0.41	-839.00	1260.00	6000	20240416	-69.65	1030	20241209	76.80	3040	-40.10	20250217	1142	59.46	20250207	5240	-65.25	20240418	1030	76.80	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
70	20250418	121131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1821	-59	5	-3.14	244247904	133111	56.33	1905	1911	1818	2440	1316	1880	1834.92	0.83	-5829	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	623	-2.17	1.45	12	0.39	-839.00	1260.00	6000	20240416	-69.65	1030	20241209	76.80	3040	-40.10	20250217	1142	59.46	20250207	5240	-65.25	20240418	1030	76.80	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
71	20250418	111135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1825	-55	5	-2.93	219082234	119280	50.47	1905	1911	1818	2440	1316	1880	1836.71	0.83	-5686	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	624	-2.18	1.45	12	0.35	-839.00	1260.00	6000	20240416	-69.58	1030	20241209	77.18	3040	-39.97	20250217	1142	59.81	20250207	5240	-65.17	20240418	1030	77.18	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
72	20250418	101136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1822	-58	5	-3.09	197665676	107520	45.50	1905	1911	1818	2440	1316	1880	1838.41	0.83	-3465	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	623	-2.17	1.45	12	0.31	-839.00	1260.00	6000	20240416	-69.63	1030	20241209	76.89	3040	-40.07	20250217	1142	59.54	20250207	5240	-65.23	20240418	1030	76.89	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
73	20250418	091143	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1853	-27	5	-1.44	46078221	24681	10.44	1905	1911	1832	2440	1316	1880	1866.95	0.83	-11860	1963	1921	1877	1835	1791	1899	1813	171	560	500	1120	1	1	34204450	634	-2.21	1.47	12	0.07	-839.00	1260.00	6000	20240416	-69.12	1030	20241209	79.90	3040	-39.05	20250217	1142	62.26	20250207	5240	-64.64	20240418	1030	79.90	20241209	0.01	Y	340930	500	171 억	283135	N	N	32477	N	N
74	20250417	161124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1880	-3	5	-0.16	436345728	234038	45.55	1884	1919	1833	2445	1319	1883	1864.42	0.91	-28005	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	643	-2.24	1.49	12	0.68	-839.00	1260.00	6000	20240416	-68.67	1030	20241209	82.52	3040	-38.16	20250217	1142	64.62	20250207	5530	-66.00	20240417	1030	82.52	20241209	0.00	Y	340930	500	171 억	311164	N	N	32477	N	N
75	20250417	151137	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1885	2	2	0.11	405089828	217380	42.31	1884	1919	1833	2445	1319	1883	1863.51	0.91	-27472	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	645	-2.25	1.50	12	0.64	-839.00	1260.00	6000	20240416	-68.58	1030	20241209	83.01	3040	-37.99	20250217	1142	65.06	20250207	5530	-65.91	20240417	1030	83.01	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
76	20250417	141138	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1867	-16	5	-0.85	348602249	187342	36.46	1884	1919	1833	2445	1319	1883	1860.78	0.91	-31335	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	639	-2.23	1.48	12	0.55	-839.00	1260.00	6000	20240416	-68.88	1030	20241209	81.26	3040	-38.59	20250217	1142	63.49	20250207	5530	-66.24	20240417	1030	81.26	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
77	20250417	131136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1857	-26	5	-1.38	281969946	151354	29.46	1884	1919	1833	2445	1319	1883	1862.98	0.91	-16888	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	635	-2.21	1.47	12	0.44	-839.00	1260.00	6000	20240416	-69.05	1030	20241209	80.29	3040	-38.91	20250217	1142	62.61	20250207	5530	-66.42	20240417	1030	80.29	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
78	20250417	121136	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	-13	5	-0.69	254313682	136497	26.56	1884	1919	1833	2445	1319	1883	1863.14	0.91	-13094	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	640	-2.23	1.48	12	0.40	-839.00	1260.00	6000	20240416	-68.83	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	5530	-66.18	20240417	1030	81.55	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
79	20250417	111133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	-13	5	-0.69	238564722	128045	24.92	1884	1919	1833	2445	1319	1883	1863.13	0.91	-12090	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	640	-2.23	1.48	12	0.37	-839.00	1260.00	6000	20240416	-68.83	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	5530	-66.18	20240417	1030	81.55	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
80	20250417	101135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1874	-9	5	-0.48	180506313	96819	18.84	1884	1919	1833	2445	1319	1883	1864.37	0.91	-15111	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	641	-2.23	1.49	12	0.28	-839.00	1260.00	6000	20240416	-68.77	1030	20241209	81.94	3040	-38.36	20250217	1142	64.10	20250207	5530	-66.11	20240417	1030	81.94	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
81	20250417	091139	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1845	-38	5	-2.02	62072387	33202	6.46	1884	1919	1833	2445	1319	1883	1869.54	0.91	-5391	2041	1961	1901	1821	1761	1932	1792	171	562	500	1120	1	1	34204450	631	-2.20	1.46	12	0.10	-839.00	1260.00	6000	20240416	-69.25	1030	20241209	79.13	3040	-39.31	20250217	1142	61.56	20250207	5530	-66.64	20240417	1030	79.13	20241209	0.00	Y	340930	500	171 억	311164	N	N	46304	N	N
82	20250416	161121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1883	-1	5	-0.05	975605451	509081	34.79	1884	1981	1841	2445	1319	1884	1916.48	1.03	-41678	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	644	-2.24	1.49	12	1.49	-839.00	1260.00	6000	20240416	-68.62	1030	20241209	82.82	3040	-38.06	20250217	1142	64.89	20250207	6000	-68.62	20240416	1030	82.82	20241209	0.00	Y	340930	500	171 억	352294	N	N	46304	N	N
83	20250416	151135	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1851	-33	5	-1.75	934953724	487277	33.30	1884	1981	1841	2445	1319	1884	1918.73	1.03	-36324	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	633	-2.21	1.47	12	1.42	-839.00	1260.00	6000	20240416	-69.15	1030	20241209	79.71	3040	-39.11	20250217	1142	62.08	20250207	6000	-69.15	20240416	1030	79.71	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
84	20250416	141133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1855	-29	5	-1.54	871139357	452917	30.95	1884	1981	1841	2445	1319	1884	1923.40	1.03	-22445	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	634	-2.21	1.47	12	1.32	-839.00	1260.00	6000	20240416	-69.08	1030	20241209	80.10	3040	-38.98	20250217	1142	62.43	20250207	6000	-69.08	20240416	1030	80.10	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
85	20250416	131131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1879	-5	5	-0.27	805105486	417480	28.53	1884	1981	1841	2445	1319	1884	1928.49	1.03	-23789	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	643	-2.24	1.49	12	1.22	-839.00	1260.00	6000	20240416	-68.68	1030	20241209	82.43	3040	-38.19	20250217	1142	64.54	20250207	6000	-68.68	20240416	1030	82.43	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
86	20250416	121134	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1912	28	2	1.49	712486834	368508	25.18	1884	1981	1841	2445	1319	1884	1933.44	1.03	-25248	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	654	-2.28	1.52	12	1.08	-839.00	1260.00	6000	20240416	-68.13	1030	20241209	85.63	3040	-37.11	20250217	1142	67.43	20250207	6000	-68.13	20240416	1030	85.63	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
87	20250416	111133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1916	32	2	1.70	654198656	338036	23.10	1884	1981	1841	2445	1319	1884	1935.29	1.03	-23986	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	655	-2.28	1.52	12	0.99	-839.00	1260.00	6000	20240416	-68.07	1030	20241209	86.02	3040	-36.97	20250217	1142	67.78	20250207	6000	-68.07	20240416	1030	86.02	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
88	20250416	101132	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1934	50	2	2.65	541595714	279785	19.12	1884	1981	1841	2445	1319	1884	1935.76	1.03	-14065	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	662	-2.31	1.53	12	0.82	-839.00	1260.00	6000	20240416	-67.77	1030	20241209	87.77	3040	-36.38	20250217	1142	69.35	20250207	6000	-67.77	20240416	1030	87.77	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
89	20250416	091140	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1868	-16	5	-0.85	63614497	34028	2.33	1884	1898	1841	2445	1319	1884	1869.48	1.03	4851	2198	2040	1962	1804	1726	2002	1766	171	561	500	1130	1	1	34204450	639	-2.23	1.48	12	0.10	-839.00	1260.00	6000	20240416	-68.87	1030	20241209	81.36	3040	-38.55	20250217	1142	63.57	20250207	6000	-68.87	20240416	1030	81.36	20241209	0.00	Y	340930	500	171 억	352294	N	N	57232	N	N
90	20250415	161120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1884	-151	5	-7.42	2888767290	1454602	78.01	2100	2120	1884	2645	1425	2035	1985.95	1.36	-116390	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	644	-2.25	1.50	12	4.25	-839.00	1260.00	6000	20240416	-68.60	1030	20241209	82.91	3040	-38.03	20250217	1142	64.97	20250207	15880	-88.14	20240415	1030	82.91	20241209	0.00	Y	340930	500	171 억	466808	N	N	57232	N	N
91	20250415	151131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1892	-143	5	-7.03	2814390853	1415174	75.89	2100	2120	1888	2645	1425	2035	1988.72	1.36	-108685	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	647	-2.26	1.50	12	4.14	-839.00	1260.00	6000	20240416	-68.47	1030	20241209	83.69	3040	-37.76	20250217	1142	65.67	20250207	15880	-88.09	20240415	1030	83.69	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
92	20250415	141130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1897	-138	5	-6.78	2636919345	1321501	70.87	2100	2120	1893	2645	1425	2035	1995.40	1.36	-111793	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	649	-2.26	1.51	12	3.86	-839.00	1260.00	6000	20240416	-68.38	1030	20241209	84.17	3040	-37.60	20250217	1142	66.11	20250207	15880	-88.05	20240415	1030	84.17	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
93	20250415	131131	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1944	-91	5	-4.47	2502484737	1251255	67.10	2100	2120	1893	2645	1425	2035	1999.98	1.36	-118542	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	665	-2.32	1.54	12	3.66	-839.00	1260.00	6000	20240416	-67.60	1030	20241209	88.74	3040	-36.05	20250217	1142	70.23	20250207	15880	-87.76	20240415	1030	88.74	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
94	20250415	121127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1909	-126	5	-6.19	2426975837	1212046	65.00	2100	2120	1893	2645	1425	2035	2002.38	1.36	-116241	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	653	-2.28	1.52	12	3.54	-839.00	1260.00	6000	20240416	-68.18	1030	20241209	85.34	3040	-37.20	20250217	1142	67.16	20250207	15880	-87.98	20240415	1030	85.34	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
95	20250415	111130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1930	-105	5	-5.16	2345485043	1169541	62.72	2100	2120	1893	2645	1425	2035	2005.47	1.36	-106572	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	660	-2.30	1.53	12	3.42	-839.00	1260.00	6000	20240416	-67.83	1030	20241209	87.38	3040	-36.51	20250217	1142	69.00	20250207	15880	-87.85	20240415	1030	87.38	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
96	20250415	101130	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1912	-123	5	-6.04	2173175941	1079416	57.89	2100	2120	1899	2645	1425	2035	2013.29	1.36	-99402	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	1	1	34204450	654	-2.28	1.52	12	3.16	-839.00	1260.00	6000	20240416	-68.13	1030	20241209	85.63	3040	-37.11	20250217	1142	67.43	20250207	15880	-87.96	20240415	1030	85.63	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
97	20250415	091133	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2025	-10	5	-0.49	925430854	454147	24.35	2100	2100	1968	2645	1425	2035	2037.73	1.36	-28948	2345	2190	1880	1725	1415	2267	1802	171	610	500	1220	5	1	34204450	693	-2.41	1.61	12	1.33	-839.00	1260.00	6000	20240416	-66.25	1030	20241209	96.60	3040	-33.39	20250217	1142	77.32	20250207	15880	-87.25	20240415	1030	96.60	20241209	0.00	Y	340930	500	171 억	466808	N	N	35768	N	N
98	20250414	161116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	2035	468	1	29.87	3366519359	1829557	1304.81	1570	2035	1570	2035	1097	1567	1838.56	1.53	-59071	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	5	1	34204450	696	-2.43	1.62	12	5.35	-839.00	1260.00	6000	20240416	-66.08	1030	20241209	97.57	3040	-33.06	20250217	1142	78.20	20250207	15880	-87.19	20240415	1030	97.57	20241209	0.00	Y	340930	500	171 억	522550	N	N	35768	N	N
99	20250414	151125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1999	432	2	27.57	2566080960	1434353	1022.96	1570	2025	1570	2035	1097	1567	1789.02	1.53	-47195	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	684	-2.38	1.59	12	4.19	-839.00	1260.00	6000	20240416	-66.68	1030	20241209	94.08	3040	-34.24	20250217	1142	75.04	20250207	15880	-87.41	20240415	1030	94.08	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
100	20250414	141125	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1758	191	2	12.19	1516619969	877805	626.04	1570	1803	1570	2035	1097	1567	1727.74	1.53	-18926	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	601	-2.10	1.40	12	2.57	-839.00	1260.00	6000	20240416	-70.70	1030	20241209	70.68	3040	-42.17	20250217	1142	53.94	20250207	15880	-88.93	20240415	1030	70.68	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
101	20250414	131122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1716	149	2	9.51	1416987169	820167	584.93	1570	1803	1570	2035	1097	1567	1727.68	1.53	-35518	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	587	-2.05	1.36	12	2.40	-839.00	1260.00	6000	20240416	-71.40	1030	20241209	66.60	3040	-43.55	20250217	1142	50.26	20250207	15880	-89.19	20240415	1030	66.60	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
102	20250414	121126	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1698	131	2	8.36	1383691314	800648	571.01	1570	1803	1570	2035	1097	1567	1728.21	1.53	-35478	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	581	-2.02	1.35	12	2.34	-839.00	1260.00	6000	20240416	-71.70	1030	20241209	64.85	3040	-44.14	20250217	1142	48.69	20250207	15880	-89.31	20240415	1030	64.85	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
103	20250414	111119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	126	2	8.04	1338637670	774098	552.08	1570	1803	1570	2035	1097	1567	1729.29	1.53	-36172	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	579	-2.02	1.34	12	2.26	-839.00	1260.00	6000	20240416	-71.78	1030	20241209	64.37	3040	-44.31	20250217	1142	48.25	20250207	15880	-89.34	20240415	1030	64.37	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
104	20250414	101122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1691	124	2	7.91	1248708112	721412	514.50	1570	1803	1570	2035	1097	1567	1730.92	1.53	-32511	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	578	-2.02	1.34	12	2.11	-839.00	1260.00	6000	20240416	-71.82	1030	20241209	64.17	3040	-44.38	20250217	1142	48.07	20250207	15880	-89.35	20240415	1030	64.17	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
105	20250414	091123	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	207	2	13.21	314046412	182293	130.01	1570	1787	1570	2035	1097	1567	1722.76	1.53	-17627	1621	1593	1561	1533	1501	1608	1548	171	468	500	940	1	1	34204450	607	-2.11	1.41	12	0.53	-839.00	1260.00	6000	20240416	-70.43	1030	20241209	72.23	3040	-41.64	20250217	1142	55.34	20250207	15880	-88.83	20240415	1030	72.23	20241209	0.00	Y	340930	500	171 억	522550	N	N	20398	N	N
106	20250411	161111	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1567	-1	5	-0.06	217136567	139301	51.41	1538	1589	1529	2035	1098	1568	1558.76	1.41	39716	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	536	-1.87	1.24	12	0.41	-839.00	1260.00	6008	20240401	-73.92	1030	20241209	52.14	3040	-48.45	20250217	1142	37.22	20250207	15880	-90.13	20240415	1030	52.14	20241209	0.00	Y	340930	500	171 억	482070	N	N	20398	N	N
107	20250411	151121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-8	5	-0.51	214563001	137659	50.80	1538	1589	1529	2035	1098	1568	1558.66	1.41	41137	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	534	-1.86	1.24	12	0.40	-839.00	1260.00	6008	20240401	-74.03	1030	20241209	51.46	3040	-48.68	20250217	1142	36.60	20250207	15880	-90.18	20240415	1030	51.46	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
108	20250411	141119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1560	-8	5	-0.51	176638773	113460	41.87	1538	1589	1529	2035	1098	1568	1556.84	1.41	42868	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	534	-1.86	1.24	12	0.33	-839.00	1260.00	6008	20240401	-74.03	1030	20241209	51.46	3040	-48.68	20250217	1142	36.60	20250207	15880	-90.18	20240415	1030	51.46	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
109	20250411	131121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1572	4	2	0.26	160095207	102894	37.97	1538	1589	1529	2035	1098	1568	1555.92	1.41	42778	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	538	-1.87	1.25	12	0.30	-839.00	1260.00	6008	20240401	-73.83	1030	20241209	52.62	3040	-48.29	20250217	1142	37.65	20250207	15880	-90.10	20240415	1030	52.62	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
110	20250411	121122	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1586	18	2	1.15	129796769	83649	30.87	1538	1586	1529	2035	1098	1568	1551.68	1.41	33292	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	542	-1.89	1.26	12	0.24	-839.00	1260.00	6008	20240401	-73.60	1030	20241209	53.98	3040	-47.83	20250217	1142	38.88	20250207	15880	-90.01	20240415	1030	53.98	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
111	20250411	111121	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	-15	5	-0.96	65334561	42318	15.62	1538	1563	1529	2035	1098	1568	1543.90	1.41	9408	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	531	-1.85	1.23	12	0.12	-839.00	1260.00	6008	20240401	-74.15	1030	20241209	50.78	3040	-48.91	20250217	1142	35.99	20250207	15880	-90.22	20240415	1030	50.78	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
112	20250411	101124	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1547	-21	5	-1.34	43903033	28479	10.51	1538	1563	1529	2035	1098	1568	1541.59	1.41	5367	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	529	-1.84	1.23	12	0.08	-839.00	1260.00	6008	20240401	-74.25	1030	20241209	50.19	3040	-49.11	20250217	1142	35.46	20250207	15880	-90.26	20240415	1030	50.19	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
113	20250411	091127	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1553	-15	5	-0.96	8544928	5522	2.04	1538	1563	1538	2035	1098	1568	1547.43	1.41	-604	1718	1643	1564	1489	1410	1603	1449	171	467	500	940	1	1	34204450	531	-1.85	1.23	12	0.02	-839.00	1260.00	6008	20240401	-74.15	1030	20241209	50.78	3040	-48.91	20250217	1142	35.99	20250207	15880	-90.22	20240415	1030	50.78	20241209	0.00	Y	340930	500	171 억	482070	N	N	10820	N	N
114	20250410	161115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1568	34	2	2.22	418959999	270727	132.62	1625	1639	1485	1994	1074	1534	1547.40	1.34	-2094	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	536	-1.87	1.24	12	0.79	-839.00	1260.00	6008	20240401	-73.90	1030	20241209	52.23	3040	-48.42	20250217	1142	37.30	20250207	15880	-90.13	20240415	1030	52.23	20241209	0.00	Y	340930	500	171 억	457525	N	Y	10820	N	N
115	20250410	151120	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1591	57	2	3.72	398447095	257693	126.24	1625	1639	1485	1994	1074	1534	1546.21	1.34	-5702	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	544	-1.90	1.26	12	0.75	-839.00	1260.00	6008	20240401	-73.52	1030	20241209	54.47	3040	-47.66	20250217	1142	39.32	20250207	15880	-89.98	20240415	1030	54.47	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
116	20250410	141116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1547	13	2	0.85	320859006	208176	101.98	1625	1639	1485	1994	1074	1534	1541.29	1.34	-24633	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	529	-1.84	1.23	12	0.61	-839.00	1260.00	6008	20240401	-74.25	1030	20241209	50.19	3040	-49.11	20250217	1142	35.46	20250207	15880	-90.26	20240415	1030	50.19	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
117	20250410	131115	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1500	-34	5	-2.22	280190766	181490	88.91	1625	1639	1485	1994	1074	1534	1543.84	1.34	-27507	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	513	-1.79	1.19	12	0.53	-839.00	1260.00	6008	20240401	-75.03	1030	20241209	45.63	3040	-50.66	20250217	1142	31.35	20250207	15880	-90.55	20240415	1030	45.63	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
118	20250410	121116	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1546	12	2	0.78	182520841	117183	57.41	1625	1639	1516	1994	1074	1534	1557.57	1.34	-10160	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	529	-1.84	1.23	12	0.34	-839.00	1260.00	6008	20240401	-74.27	1030	20241209	50.10	3040	-49.14	20250217	1142	35.38	20250207	15880	-90.26	20240415	1030	50.10	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
119	20250410	111114	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1552	18	2	1.17	162751275	104452	51.17	1625	1639	1516	1994	1074	1534	1558.14	1.34	-7746	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	531	-1.85	1.23	12	0.31	-839.00	1260.00	6008	20240401	-74.17	1030	20241209	50.68	3040	-48.95	20250217	1142	35.90	20250207	15880	-90.23	20240415	1030	50.68	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
120	20250410	101117	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1547	13	2	0.85	118026713	75473	36.97	1625	1639	1516	1994	1074	1534	1563.83	1.34	-7111	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	529	-1.84	1.23	12	0.22	-839.00	1260.00	6008	20240401	-74.25	1030	20241209	50.19	3040	-49.11	20250217	1142	35.46	20250207	15880	-90.26	20240415	1030	50.19	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
121	20250410	091119	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1592	58	2	3.78	34147748	21294	10.43	1625	1639	1570	1994	1074	1534	1603.63	1.34	-3775	1741	1637	1546	1442	1351	1689	1494	171	460	500	920	1	1	34204450	545	-1.90	1.26	12	0.06	-839.00	1260.00	6008	20240401	-73.50	1030	20241209	54.56	3040	-47.63	20250217	1142	39.40	20250207	15880	-89.97	20240415	1030	54.56	20241209	0.00	Y	340930	500	171 억	457525	N	N	10097	N	N
122	20250409	161108	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1534	29	2	1.93	311933011	202089	113.62	1503	1650	1455	1956	1054	1505	1543.63	1.24	13527	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	525	-1.83	1.22	12	0.59	-839.00	1260.00	6008	20240401	-74.47	1030	20241209	48.93	3040	-49.54	20250217	1142	34.33	20250207	15880	-90.34	20240415	1030	48.93	20241209	0.00	Y	340930	500	171 억	422968	N	N	10097	N	N
123	20250409	150918	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1530	25	2	1.66	298897471	193572	108.83	1503	1650	1455	1956	1054	1505	1544.13	1.24	14502	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	523	-1.82	1.21	12	0.57	-839.00	1260.00	6008	20240401	-74.53	1030	20241209	48.54	3040	-49.67	20250217	1142	33.98	20250207	15880	-90.37	20240415	1030	48.54	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
124	20250409	141107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1497	-8	5	-0.53	275250752	177956	100.05	1503	1650	1455	1956	1054	1505	1546.76	1.24	9836	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	512	-1.78	1.19	12	0.52	-839.00	1260.00	6008	20240401	-75.08	1030	20241209	45.34	3040	-50.76	20250217	1142	31.09	20250207	15880	-90.57	20240415	1030	45.34	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
125	20250409	131101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1558	53	2	3.52	252717461	163138	91.72	1503	1650	1455	1956	1054	1505	1549.13	1.24	10233	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	533	-1.86	1.24	12	0.48	-839.00	1260.00	6008	20240401	-74.07	1030	20241209	51.26	3040	-48.75	20250217	1142	36.43	20250207	15880	-90.19	20240415	1030	51.26	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
126	20250409	121104	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1559	54	2	3.59	233423826	150615	84.68	1503	1650	1455	1956	1054	1505	1549.83	1.24	10334	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	533	-1.86	1.24	12	0.44	-839.00	1260.00	6008	20240401	-74.05	1030	20241209	51.36	3040	-48.72	20250217	1142	36.51	20250207	15880	-90.18	20240415	1030	51.36	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
127	20250409	111101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1565	60	2	3.99	221780841	143208	80.51	1503	1650	1455	1956	1054	1505	1548.69	1.24	9257	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	535	-1.87	1.24	12	0.42	-839.00	1260.00	6008	20240401	-73.95	1030	20241209	51.94	3040	-48.52	20250217	1142	37.04	20250207	15880	-90.14	20240415	1030	51.94	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
128	20250409	101107	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1527	22	2	1.46	100751330	66846	37.58	1503	1539	1455	1956	1054	1505	1507.22	1.24	14434	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	522	-1.82	1.21	12	0.20	-839.00	1260.00	6008	20240401	-74.58	1030	20241209	48.25	3040	-49.77	20250217	1142	33.71	20250207	15880	-90.38	20240415	1030	48.25	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
129	20250409	091112	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	5	2	0.33	28015442	18739	10.54	1503	1518	1455	1956	1054	1505	1494.98	1.24	3348	1682	1593	1549	1460	1416	1571	1438	171	451	500	900	1	1	34204450	516	-1.80	1.20	12	0.05	-839.00	1260.00	6008	20240401	-74.87	1030	20241209	46.60	3040	-50.33	20250217	1142	32.22	20250207	15880	-90.49	20240415	1030	46.60	20241209	0.00	Y	340930	500	171 억	422968	N	N	12041	N	N
130	20250408	161052	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1505	-56	5	-3.59	276295310	176808	127.14	1561	1638	1505	2025	1093	1561	1562.69	1.19	15745	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	515	-1.79	1.19	12	0.52	-839.00	1260.00	6008	20240401	-74.95	1030	20241209	46.12	3040	-50.49	20250217	1142	31.79	20250207	15880	-90.52	20240415	1030	46.12	20241209	0.00	Y	340930	500	171 억	407334	N	N	12041	N	N
131	20250408	151102	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1510	-51	5	-3.27	257310899	164237	118.10	1561	1638	1510	2025	1093	1561	1566.70	1.19	18736	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	516	-1.80	1.20	12	0.48	-839.00	1260.00	6008	20240401	-74.87	1030	20241209	46.60	3040	-50.33	20250217	1142	32.22	20250207	15880	-90.49	20240415	1030	46.60	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
132	20250408	141058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1533	-28	5	-1.79	206729387	130932	94.15	1561	1638	1515	2025	1093	1561	1578.91	1.19	8155	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	524	-1.83	1.22	12	0.38	-839.00	1260.00	6008	20240401	-74.48	1030	20241209	48.83	3040	-49.57	20250217	1142	34.24	20250207	15880	-90.35	20240415	1030	48.83	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
133	20250408	131054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1562	1	2	0.06	173393848	109292	78.59	1561	1638	1515	2025	1093	1561	1586.52	1.19	9437	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	534	-1.86	1.24	12	0.32	-839.00	1260.00	6008	20240401	-74.00	1030	20241209	51.65	3040	-48.62	20250217	1142	36.78	20250207	15880	-90.16	20240415	1030	51.65	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
134	20250408	121100	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1557	-4	5	-0.26	165528940	104239	74.95	1561	1638	1515	2025	1093	1561	1587.98	1.19	9328	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	533	-1.86	1.24	12	0.30	-839.00	1260.00	6008	20240401	-74.08	1030	20241209	51.17	3040	-48.78	20250217	1142	36.34	20250207	15880	-90.20	20240415	1030	51.17	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
135	20250408	111057	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1575	14	2	0.90	149978481	94308	67.81	1561	1638	1515	2025	1093	1561	1590.30	1.19	13089	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	539	-1.88	1.25	12	0.28	-839.00	1260.00	6008	20240401	-73.78	1030	20241209	52.91	3040	-48.19	20250217	1142	37.92	20250207	15880	-90.08	20240415	1030	52.91	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
136	20250408	101058	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1555	-6	5	-0.38	134994853	84739	60.93	1561	1638	1515	2025	1093	1561	1593.07	1.19	9745	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	532	-1.85	1.23	12	0.25	-839.00	1260.00	6008	20240401	-74.12	1030	20241209	50.97	3040	-48.85	20250217	1142	36.16	20250207	15880	-90.21	20240415	1030	50.97	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
137	20250408	091101	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1631	70	2	4.48	56519783	34838	25.05	1561	1638	1561	2025	1093	1561	1622.36	1.19	-6643	1720	1640	1575	1495	1430	1608	1463	171	464	500	930	1	1	34204450	558	-1.94	1.29	12	0.10	-839.00	1260.00	6008	20240401	-72.85	1030	20241209	58.35	3040	-46.35	20250217	1142	42.82	20250207	15880	-89.73	20240415	1030	58.35	20241209	0.00	Y	340930	500	171 억	407334	N	N	7147	N	N
138	20250407	161047	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1561	-134	5	-7.91	217406396	138063	75.64	1654	1655	1510	2200	1187	1695	1574.69	1.14	13804	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	534	-1.86	1.24	12	0.40	-839.00	1260.00	6008	20240401	-74.02	1030	20241209	51.55	3040	-48.65	20250217	1142	36.69	20250207	15880	-90.17	20240415	1030	51.55	20241209	0.00	Y	340930	500	171 억	388515	N	N	7147	N	N
139	20250407	151053	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1578	-117	5	-6.90	203353226	129097	70.73	1654	1655	1510	2200	1187	1695	1575.20	1.14	14547	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	540	-1.88	1.25	12	0.38	-839.00	1260.00	6008	20240401	-73.74	1030	20241209	53.20	3040	-48.09	20250217	1142	38.18	20250207	15880	-90.06	20240415	1030	53.20	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
140	20250407	141051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1583	-112	5	-6.61	174767254	111025	60.83	1654	1655	1510	2200	1187	1695	1574.13	1.14	9333	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	541	-1.89	1.26	12	0.32	-839.00	1260.00	6008	20240401	-73.65	1030	20241209	53.69	3040	-47.93	20250217	1142	38.62	20250207	15880	-90.03	20240415	1030	53.69	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
141	20250407	131049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1605	-90	5	-5.31	161316992	102535	56.18	1654	1655	1510	2200	1187	1695	1573.29	1.14	9188	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	549	-1.91	1.27	12	0.30	-839.00	1260.00	6008	20240401	-73.29	1030	20241209	55.83	3040	-47.20	20250217	1142	40.54	20250207	15880	-89.89	20240415	1030	55.83	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
142	20250407	121045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1600	-95	5	-5.60	154134708	98037	53.71	1654	1655	1510	2200	1187	1695	1572.21	1.14	10769	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	547	-1.91	1.27	12	0.29	-839.00	1260.00	6008	20240401	-73.37	1030	20241209	55.34	3040	-47.37	20250217	1142	40.11	20250207	15880	-89.92	20240415	1030	55.34	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
143	20250407	111050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1601	-94	5	-5.55	129191093	82403	45.15	1654	1655	1510	2200	1187	1695	1567.80	1.14	10967	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	548	-1.91	1.27	12	0.24	-839.00	1260.00	6008	20240401	-73.35	1030	20241209	55.44	3040	-47.34	20250217	1142	40.19	20250207	15880	-89.92	20240415	1030	55.44	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
144	20250407	101050	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1567	-128	5	-7.55	103523779	66114	36.22	1654	1655	1510	2200	1187	1695	1565.84	1.14	19449	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	536	-1.87	1.24	12	0.19	-839.00	1260.00	6008	20240401	-73.92	1030	20241209	52.14	3040	-48.45	20250217	1142	37.22	20250207	15880	-90.13	20240415	1030	52.14	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
145	20250407	091051	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1550	-145	5	-8.55	30238968	19030	10.43	1654	1655	1510	2200	1187	1695	1589.02	1.14	-5450	1843	1769	1695	1621	1547	1806	1658	171	505	500	1010	1	1	34204450	530	-1.85	1.23	12	0.06	-839.00	1260.00	6008	20240401	-74.20	1030	20241209	50.49	3040	-49.01	20250217	1142	35.73	20250207	15880	-90.24	20240415	1030	50.49	20241209	0.00	Y	340930	500	171 억	388515	N	N	11611	N	N
146	20250404	161046	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1695	15	2	0.89	311511482	182322	90.73	1621	1769	1621	2180	1176	1680	1708.58	1.05	30147	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	580	-2.02	1.35	12	0.53	-839.00	1260.00	6008	20240401	-71.79	1030	20241209	64.56	3040	-44.24	20250217	1142	48.42	20250207	15880	-89.33	20240415	1030	64.56	20241209	0.00	Y	340930	500	171 억	358086	N	N	11611	N	N
147	20250404	151056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1707	27	2	1.61	303970822	177903	88.53	1621	1769	1621	2180	1176	1680	1708.63	1.05	28925	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	584	-2.03	1.35	12	0.52	-839.00	1260.00	6008	20240401	-71.59	1030	20241209	65.73	3040	-43.85	20250217	1142	49.47	20250207	15880	-89.25	20240415	1030	65.73	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
148	20250404	141059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1678	-2	5	-0.12	272871075	159328	79.29	1621	1769	1621	2180	1176	1680	1712.64	1.05	23499	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	574	-2.00	1.33	12	0.47	-839.00	1260.00	6008	20240401	-72.07	1030	20241209	62.91	3040	-44.80	20250217	1142	46.94	20250207	15880	-89.43	20240415	1030	62.91	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
149	20250404	131056	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1690	10	2	0.60	253946727	148090	73.70	1621	1769	1621	2180	1176	1680	1714.81	1.05	24574	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	578	-2.01	1.34	12	0.43	-839.00	1260.00	6008	20240401	-71.87	1030	20241209	64.08	3040	-44.41	20250217	1142	47.99	20250207	15880	-89.36	20240415	1030	64.08	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
150	20250404	121049	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1693	13	2	0.77	220433207	128283	63.84	1621	1769	1621	2180	1176	1680	1718.34	1.05	26275	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	579	-2.02	1.34	12	0.38	-839.00	1260.00	6008	20240401	-71.82	1030	20241209	64.37	3040	-44.31	20250217	1142	48.25	20250207	15880	-89.34	20240415	1030	64.37	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
151	20250404	111054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1734	54	2	3.21	193999263	112919	56.19	1621	1769	1621	2180	1176	1680	1718.04	1.05	18162	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	593	-2.07	1.38	12	0.33	-839.00	1260.00	6008	20240401	-71.14	1030	20241209	68.35	3040	-42.96	20250217	1142	51.84	20250207	15880	-89.08	20240415	1030	68.35	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
152	20250404	101054	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1725	45	2	2.68	166775521	97042	48.29	1621	1769	1621	2180	1176	1680	1718.59	1.05	15317	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	590	-2.06	1.37	12	0.28	-839.00	1260.00	6008	20240401	-71.29	1030	20241209	67.48	3040	-43.26	20250217	1142	51.05	20250207	15880	-89.14	20240415	1030	67.48	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
153	20250404	091059	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1652	-28	5	-1.67	6938991	4235	2.11	1621	1671	1621	2180	1176	1680	1638.49	1.05	609	1843	1761	1718	1636	1593	1740	1615	171	500	500	1000	1	1	34204450	565	-1.97	1.31	12	0.01	-839.00	1260.00	6008	20240401	-72.50	1030	20241209	60.39	3040	-45.66	20250217	1142	44.66	20250207	15880	-89.60	20240415	1030	60.39	20241209	0.00	Y	340930	500	171 억	358086	N	N	20870	N	N
154	20250403	161036	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1680	-92	5	-5.19	338992135	197083	65.42	1772	1800	1675	2300	1241	1772	1720.00	1.13	-28561	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	575	-2.00	1.33	12	0.58	-839.00	1260.00	6008	20240401	-72.04	1030	20241209	63.11	3040	-44.74	20250217	1142	47.11	20250207	15880	-89.42	20240415	1030	63.11	20241209	0.00	Y	340930	500	171 억	387398	N	N	20870	N	N
155	20250403	151045	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1682	-90	5	-5.08	327905407	190489	63.23	1772	1800	1675	2300	1241	1772	1721.33	1.13	-29981	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	575	-2.00	1.33	12	0.56	-839.00	1260.00	6008	20240401	-72.00	1030	20241209	63.30	3040	-44.67	20250217	1142	47.29	20250207	15880	-89.41	20240415	1030	63.30	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
156	20250403	141043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1688	-84	5	-4.74	291684680	168968	56.09	1772	1800	1684	2300	1241	1772	1726.22	1.13	-22732	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	577	-2.01	1.34	12	0.49	-839.00	1260.00	6008	20240401	-71.90	1030	20241209	63.88	3040	-44.47	20250217	1142	47.81	20250207	15880	-89.37	20240415	1030	63.88	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
157	20250403	131042	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1723	-49	5	-2.77	200118790	115187	38.24	1772	1800	1715	2300	1241	1772	1737.28	1.13	-928	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	589	-2.05	1.37	12	0.34	-839.00	1260.00	6008	20240401	-71.32	1030	20241209	67.28	3040	-43.32	20250217	1142	50.88	20250207	15880	-89.15	20240415	1030	67.28	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
158	20250403	121040	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1730	-42	5	-2.37	146506543	84043	27.90	1772	1800	1721	2300	1241	1772	1743.16	1.13	2457	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	592	-2.06	1.37	12	0.25	-839.00	1260.00	6008	20240401	-71.21	1030	20241209	67.96	3040	-43.09	20250217	1142	51.49	20250207	15880	-89.11	20240415	1030	67.96	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
159	20250403	111043	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1746	-26	5	-1.47	124576194	71410	23.70	1772	1800	1721	2300	1241	1772	1744.44	1.13	-1031	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	597	-2.08	1.39	12	0.21	-839.00	1260.00	6008	20240401	-70.94	1030	20241209	69.51	3040	-42.57	20250217	1142	52.89	20250207	15880	-89.01	20240415	1030	69.51	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
160	20250403	101044	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1731	-41	5	-2.31	81910480	46777	15.53	1772	1800	1731	2300	1241	1772	1750.99	1.13	-9038	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	592	-2.06	1.37	12	0.14	-839.00	1260.00	6008	20240401	-71.19	1030	20241209	68.06	3040	-43.06	20250217	1142	51.58	20250207	15880	-89.10	20240415	1030	68.06	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
161	20250403	091048	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1749	-23	5	-1.30	28734099	16436	5.46	1772	1772	1731	2300	1241	1772	1747.95	1.13	-6716	2070	1920	1840	1690	1610	1881	1651	171	528	500	1060	1	1	34204450	598	-2.08	1.39	12	0.05	-839.00	1260.00	6008	20240401	-70.89	1030	20241209	69.81	3040	-42.47	20250217	1142	53.15	20250207	15880	-88.99	20240415	1030	69.81	20241209	0.00	Y	340930	500	171 억	387398	N	N	4577	N	N
162	20250402	161021	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1772	-71	5	-3.85	554561040	300803	127.42	1900	1990	1760	2395	1291	1843	1843.66	1.26	-46090	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	606	-4.57	0.85	12	0.88	-388.00	2092.00	6008	20240401	-70.51	1030	20241209	72.04	3040	-41.71	20250217	1142	55.17	20250207	16660	-89.36	20240402	1030	72.04	20241209	0.01	Y	340930	500	171 억	430858	N	N	4577	N	N
163	20250402	151022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1789	-54	5	-2.93	550216063	298360	126.38	1900	1990	1760	2395	1291	1843	1844.13	1.26	-45905	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	612	-4.61	0.86	12	0.87	-388.00	2092.00	6008	20240401	-70.22	1030	20241209	73.69	3040	-41.15	20250217	1142	56.65	20250207	16660	-89.26	20240402	1030	73.69	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
164	20250402	141025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1774	-69	5	-3.74	544849970	295350	125.11	1900	1990	1760	2395	1291	1843	1844.76	1.26	-44864	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	607	-4.57	0.85	12	0.86	-388.00	2092.00	6008	20240401	-70.47	1030	20241209	72.23	3040	-41.64	20250217	1142	55.34	20250207	16660	-89.35	20240402	1030	72.23	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
165	20250402	131025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1780	-63	5	-3.42	522746650	282901	119.83	1900	1990	1760	2395	1291	1843	1847.81	1.26	-44745	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	609	-4.59	0.85	12	0.83	-388.00	2092.00	6008	20240401	-70.37	1030	20241209	72.82	3040	-41.45	20250217	1142	55.87	20250207	16660	-89.32	20240402	1030	72.82	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
166	20250402	121023	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1782	-61	5	-3.31	478724608	258078	109.32	1900	1990	1771	2395	1291	1843	1854.96	1.26	-39910	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	610	-4.59	0.85	12	0.75	-388.00	2092.00	6008	20240401	-70.34	1030	20241209	73.01	3040	-41.38	20250217	1142	56.04	20250207	16660	-89.30	20240402	1030	73.01	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
167	20250402	111025	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1790	-53	5	-2.88	442537718	237768	100.71	1900	1990	1771	2395	1291	1843	1861.22	1.26	-39481	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	612	-4.61	0.86	12	0.70	-388.00	2092.00	6008	20240401	-70.21	1030	20241209	73.79	3040	-41.12	20250217	1142	56.74	20250207	16660	-89.26	20240402	1030	73.79	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
168	20250402	101022	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1836	-7	5	-0.38	304401047	161500	68.41	1900	1990	1831	2395	1291	1843	1884.84	1.26	-25467	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	628	-4.73	0.88	12	0.47	-388.00	2092.00	6008	20240401	-69.44	1030	20241209	78.25	3040	-39.61	20250217	1142	60.77	20250207	16660	-88.98	20240402	1030	78.25	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
169	20250402	091031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1847	4	2	0.22	55323319	29841	12.64	1900	1900	1831	2395	1291	1843	1853.94	1.26	-18846	1977	1910	1820	1753	1663	1943	1786	171	552	500	1100	1	1	34204450	632	-4.76	0.88	12	0.09	-388.00	2092.00	6008	20240401	-69.26	1030	20241209	79.32	3040	-39.24	20250217	1142	61.73	20250207	16660	-88.91	20240402	1030	79.32	20241209	0.01	Y	340930	500	171 억	430858	N	N	4837	N	N
170	20250401	161032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1843	106	2	6.10	428433684	234815	98.99	1779	1887	1730	2255	1216	1737	1824.56	1.16	33674	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	630	-4.75	0.88	12	0.69	-388.00	2092.00	6008	20240401	-69.32	1030	20241209	78.93	3040	-39.38	20250217	1142	61.38	20250207	17900	-89.70	20240401	1030	78.93	20241209	0.01	Y	340930	500	171 억	397721	N	N	4837	N	N
171	20250401	151030	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1882	145	2	8.35	391158824	214651	90.49	1779	1887	1730	2255	1216	1737	1822.30	1.16	24939	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	644	-4.85	0.90	12	0.63	-388.00	2092.00	6008	20240401	-68.68	1030	20241209	82.72	3040	-38.09	20250217	1142	64.80	20250207	17900	-89.49	20240401	1030	82.72	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
172	20250401	141031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1870	133	2	7.66	335413867	184843	77.92	1779	1870	1730	2255	1216	1737	1814.59	1.16	29912	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	640	-4.82	0.89	12	0.54	-388.00	2092.00	6008	20240401	-68.87	1030	20241209	81.55	3040	-38.49	20250217	1142	63.75	20250207	17900	-89.55	20240401	1030	81.55	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
173	20250401	131031	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1832	95	2	5.47	252227987	139724	58.90	1779	1852	1730	2255	1216	1737	1805.19	1.16	32874	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	627	-4.72	0.88	12	0.41	-388.00	2092.00	6008	20240401	-69.51	1030	20241209	77.86	3040	-39.74	20250217	1142	60.42	20250207	17900	-89.77	20240401	1030	77.86	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
174	20250401	121032	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1826	89	2	5.12	227012667	125869	53.06	1779	1852	1730	2255	1216	1737	1803.56	1.16	31174	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	625	-4.71	0.87	12	0.37	-388.00	2092.00	6008	20240401	-69.61	1030	20241209	77.28	3040	-39.93	20250217	1142	59.89	20250207	17900	-89.80	20240401	1030	77.28	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
175	20250401	111018	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1834	97	2	5.58	193917573	107826	45.45	1779	1852	1730	2255	1216	1737	1798.43	1.16	27546	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	627	-4.73	0.88	12	0.32	-388.00	2092.00	6008	20240401	-69.47	1030	20241209	78.06	3040	-39.67	20250217	1142	60.60	20250207	17900	-89.75	20240401	1030	78.06	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
176	20250401	101016	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1770	33	2	1.90	73717607	41627	17.55	1779	1799	1730	2255	1216	1737	1770.91	1.16	3523	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	605	-4.56	0.85	12	0.12	-388.00	2092.00	6008	20240401	-70.54	1030	20241209	71.84	3040	-41.78	20250217	1142	54.99	20250207	17900	-90.11	20240401	1030	71.84	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N
177	20250401	091017	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	1775	38	2	2.19	27090658	15224	6.42	1779	1799	1745	2255	1216	1737	1779.47	1.16	3421	1865	1800	1765	1700	1665	1783	1683	171	518	500	1040	1	1	34204450	607	-4.57	0.85	12	0.04	-388.00	2092.00	6008	20240401	-70.46	1030	20241209	72.33	3040	-41.61	20250217	1142	55.43	20250207	17900	-90.08	20240401	1030	72.33	20241209	0.01	Y	340930	500	171 억	397721	N	N	39240	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History