KissMeData/065130/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 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	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4185	-50	5	-1.18	25737785	6139	97.99	4235	4290	4150	5500	2965	4235	4192.50	3.55	-97	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	683	-57.33	0.33	12	0.04	-73.00	12661.00	7190	20240502	-41.79	3720	20241210	12.50	6100	-31.39	20250106	3850	8.70	20250409	7190	-41.79	20240502	3720	12.50	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
3	20250430	150610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	-75	5	-1.77	25076555	5981	95.47	4235	4290	4150	5500	2965	4235	4192.70	3.55	-11	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	679	-56.99	0.33	12	0.04	-73.00	12661.00	7190	20240502	-42.14	3720	20241210	11.83	6100	-31.80	20250106	3850	8.05	20250409	7190	-42.14	20240502	3720	11.83	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
4	20250430	140610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4195	-40	5	-0.94	13746645	3265	52.11	4235	4290	4185	5500	2965	4235	4210.30	3.55	-357	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	685	-57.47	0.33	12	0.02	-73.00	12661.00	7190	20240502	-41.66	3720	20241210	12.77	6100	-31.23	20250106	3850	8.96	20250409	7190	-41.66	20240502	3720	12.77	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
5	20250430	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4220	-15	5	-0.35	5896845	1395	22.27	4235	4290	4215	5500	2965	4235	4227.13	3.55	-479	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	689	-57.81	0.33	12	0.01	-73.00	12661.00	7190	20240502	-41.31	3720	20241210	13.44	6100	-30.82	20250106	3850	9.61	20250409	7190	-41.31	20240502	3720	13.44	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
6	20250430	120612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	5	2	0.12	5382465	1273	20.32	4235	4290	4215	5500	2965	4235	4228.17	3.55	-369	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	692	-58.08	0.33	12	0.01	-73.00	12661.00	7190	20240502	-41.03	3720	20241210	13.98	6100	-30.49	20250106	3850	10.13	20250409	7190	-41.03	20240502	3720	13.98	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
7	20250430	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	5	2	0.12	5314675	1257	20.06	4235	4290	4215	5500	2965	4235	4228.06	3.55	-369	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	692	-58.08	0.33	12	0.01	-73.00	12661.00	7190	20240502	-41.03	3720	20241210	13.98	6100	-30.49	20250106	3850	10.13	20250409	7190	-41.03	20240502	3720	13.98	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
8	20250430	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	20	2	0.47	1196735	282	4.50	4235	4290	4215	5500	2965	4235	4243.74	3.55	-242	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	695	-58.29	0.34	12	0.00	-73.00	12661.00	7190	20240502	-40.82	3720	20241210	14.38	6100	-30.25	20250106	3850	10.52	20250409	7190	-40.82	20240502	3720	14.38	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
9	20250430	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	55	2	1.30	1018840	240	3.83	4235	4290	4215	5500	2965	4235	4245.17	3.55	-220	4345	4290	4260	4205	4175	4275	4190	89	1265	500	3040	5	1	16330482	701	-58.77	0.34	12	0.00	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.57	Y	065130	500	89 억	579767	N	N	0	N	N
10	20250429	160605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4235	-60	5	-1.40	26621270	6265	152.80	4315	4315	4230	5580	3010	4295	4249.21	3.55	643	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	692	-58.01	0.33	12	0.04	-73.00	12661.00	7190	20240502	-41.10	3720	20241210	13.84	6100	-30.57	20250106	3850	10.00	20250409	7190	-41.10	20240502	3720	13.84	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
11	20250429	150608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4230	-65	5	-1.51	23890115	5620	137.07	4315	4315	4230	5580	3010	4295	4250.91	3.55	465	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	691	-57.95	0.33	12	0.03	-73.00	12661.00	7190	20240502	-41.17	3720	20241210	13.71	6100	-30.66	20250106	3850	9.87	20250409	7190	-41.17	20240502	3720	13.71	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
12	20250429	140608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-45	5	-1.05	16056020	3772	92.00	4315	4315	4230	5580	3010	4295	4256.63	3.55	149	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	694	-58.22	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.89	3720	20241210	14.25	6100	-30.33	20250106	3850	10.39	20250409	7190	-40.89	20240502	3720	14.25	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
13	20250429	130609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4265	-30	5	-0.70	12931920	3037	74.07	4315	4315	4230	5580	3010	4295	4258.12	3.55	426	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	696	-58.42	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.68	3720	20241210	14.65	6100	-30.08	20250106	3850	10.78	20250409	7190	-40.68	20240502	3720	14.65	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
14	20250429	120609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-20	5	-0.47	12243375	2875	70.12	4315	4315	4230	5580	3010	4295	4258.57	3.55	276	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	698	-58.56	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.54	3720	20241210	14.92	6100	-29.92	20250106	3850	11.04	20250409	7190	-40.54	20240502	3720	14.92	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
15	20250429	110609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-5	5	-0.12	7109525	1666	40.63	4315	4315	4230	5580	3010	4295	4267.42	3.55	-231	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	701	-58.77	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
16	20250429	100610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4255	-40	5	-0.93	5329895	1248	30.44	4315	4315	4250	5580	3010	4295	4270.75	3.55	-18	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	695	-58.29	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.82	3720	20241210	14.38	6100	-30.25	20250106	3850	10.52	20250409	7190	-40.82	20240502	3720	14.38	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
17	20250429	090610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-5	5	-0.12	970405	226	5.51	4315	4315	4290	5580	3010	4295	4293.83	3.55	6	4355	4325	4290	4260	4225	4307	4242	89	1285	500	3090	5	1	16330482	701	-58.77	0.34	12	0.00	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.58	Y	065130	500	89 억	579130	N	N	0	N	N
18	20250428	160604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-15	5	-0.35	17581890	4099	72.20	4320	4320	4255	5600	3020	4310	4289.31	3.57	-938	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	701	-58.84	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.26	3720	20241210	15.46	6100	-29.59	20250106	3850	11.56	20250409	7190	-40.26	20240502	3720	15.46	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
19	20250428	150607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	-25	5	-0.58	16470645	3840	67.64	4320	4320	4255	5600	3020	4310	4289.23	3.57	-941	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	700	-58.70	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.40	3720	20241210	15.19	6100	-29.75	20250106	3850	11.30	20250409	7190	-40.40	20240502	3720	15.19	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
20	20250428	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-35	5	-0.81	12659455	2948	51.93	4320	4320	4270	5600	3020	4310	4294.25	3.57	-683	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	698	-58.56	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.54	3720	20241210	14.92	6100	-29.92	20250106	3850	11.04	20250409	7190	-40.54	20240502	3720	14.92	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
21	20250428	130607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	-30	5	-0.70	8501905	1978	34.84	4320	4320	4280	5600	3020	4310	4298.23	3.57	-665	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	699	-58.63	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.47	3720	20241210	15.05	6100	-29.84	20250106	3850	11.17	20250409	7190	-40.47	20240502	3720	15.05	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
22	20250428	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-20	5	-0.46	7153705	1663	29.29	4320	4320	4290	5600	3020	4310	4301.69	3.57	-726	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	701	-58.77	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
23	20250428	110606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-10	5	-0.23	5320695	1236	21.77	4320	4320	4300	5600	3020	4310	4304.77	3.57	-787	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	702	-58.90	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.19	3720	20241210	15.59	6100	-29.51	20250106	3850	11.69	20250409	7190	-40.19	20240502	3720	15.59	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
24	20250428	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4305	-5	5	-0.12	3385500	786	13.85	4320	4320	4300	5600	3020	4310	4307.25	3.57	-691	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	703	-58.97	0.34	12	0.00	-73.00	12661.00	7190	20240502	-40.13	3720	20241210	15.73	6100	-29.43	20250106	3850	11.82	20250409	7190	-40.13	20240502	3720	15.73	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
25	20250428	090607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	10	2	0.23	479520	111	1.96	4320	4320	4320	5600	3020	4310	4320.00	3.57	-71	4376	4342	4296	4262	4216	4360	4280	89	1290	500	3100	5	1	16330482	705	-59.18	0.34	12	0.00	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.58	Y	065130	500	89 억	582496	N	N	0	N	N
26	20250425	160603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	35	2	0.82	24266021	5662	149.00	4290	4330	4250	5550	2995	4275	4285.77	3.62	621	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	704	-59.04	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.06	3720	20241210	15.86	6100	-29.34	20250106	3850	11.95	20250409	7190	-40.06	20240502	3720	15.86	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
27	20250425	150607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	10	2	0.23	23753131	5543	145.87	4290	4330	4250	5550	2995	4275	4285.25	3.62	515	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	700	-58.70	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.40	3720	20241210	15.19	6100	-29.75	20250106	3850	11.30	20250409	7190	-40.40	20240502	3720	15.19	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
28	20250425	140607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	40	2	0.94	21736231	5073	133.50	4290	4330	4250	5550	2995	4275	4284.69	3.62	378	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	705	-59.11	0.34	12	0.03	-73.00	12661.00	7190	20240502	-39.99	3720	20241210	15.99	6100	-29.26	20250106	3850	12.08	20250409	7190	-39.99	20240502	3720	15.99	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
29	20250425	130609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	45	2	1.05	16142821	3774	99.32	4290	4330	4250	5550	2995	4275	4277.38	3.62	259	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	705	-59.18	0.34	12	0.02	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
30	20250425	120606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4285	10	2	0.23	11485106	2688	70.74	4290	4330	4250	5550	2995	4275	4272.73	3.62	73	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	700	-58.70	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.40	3720	20241210	15.19	6100	-29.75	20250106	3850	11.30	20250409	7190	-40.40	20240502	3720	15.19	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
31	20250425	110607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	15	2	0.35	4243566	987	25.97	4290	4330	4275	5550	2995	4275	4299.46	3.62	49	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	701	-58.77	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
32	20250425	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	50	2	1.17	2655576	617	16.24	4290	4330	4275	5550	2995	4275	4304.01	3.62	-84	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	706	-59.25	0.34	12	0.00	-73.00	12661.00	7190	20240502	-39.85	3720	20241210	16.26	6100	-29.10	20250106	3850	12.34	20250409	7190	-39.85	20240502	3720	16.26	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
33	20250425	090609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	15	2	0.35	909480	212	5.58	4290	4290	4290	5550	2995	4275	4290.00	3.62	6	4348	4311	4293	4256	4238	4302	4247	89	1275	500	3070	5	1	16330482	701	-58.77	0.34	12	0.00	-73.00	12661.00	7190	20240502	-40.33	3720	20241210	15.32	6100	-29.67	20250106	3850	11.43	20250409	7190	-40.33	20240502	3720	15.32	20241210	0.59	Y	065130	500	89 억	590946	N	N	1	N	N
34	20250424	160557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4275	-45	5	-1.04	16353205	3796	36.12	4320	4330	4275	5610	3025	4320	4308.01	3.62	264	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	698	-58.56	0.34	12	0.02	-73.00	12661.00	7190	20240502	-40.54	3720	20241210	14.92	6100	-29.92	20250106	3850	11.04	20250409	7190	-40.54	20240502	3720	14.92	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
35	20250424	150605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	5	2	0.12	10133480	2348	22.34	4320	4330	4290	5610	3025	4320	4315.79	3.62	96	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	706	-59.25	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.85	3720	20241210	16.26	6100	-29.10	20250106	3850	12.34	20250409	7190	-39.85	20240502	3720	16.26	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
36	20250424	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	-10	5	-0.23	9450755	2190	20.84	4320	4330	4290	5610	3025	4320	4315.41	3.62	78	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	704	-59.04	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.06	3720	20241210	15.86	6100	-29.34	20250106	3850	11.95	20250409	7190	-40.06	20240502	3720	15.86	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
37	20250424	130604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	0	3	0.00	9196450	2131	20.28	4320	4330	4290	5610	3025	4320	4315.56	3.62	78	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	705	-59.18	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
38	20250424	120604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	0	3	0.00	8160665	1891	18.00	4320	4330	4290	5610	3025	4320	4315.53	3.62	78	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	705	-59.18	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
39	20250424	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-5	5	-0.12	6510495	1507	14.34	4320	4330	4295	5610	3025	4320	4320.17	3.62	-30	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	705	-59.11	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.99	3720	20241210	15.99	6100	-29.26	20250106	3850	12.08	20250409	7190	-39.99	20240502	3720	15.99	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
40	20250424	100604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4330	10	2	0.23	5892695	1364	12.98	4320	4330	4295	5610	3025	4320	4320.16	3.62	-29	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	707	-59.32	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.78	3720	20241210	16.40	6100	-29.02	20250106	3850	12.47	20250409	7190	-39.78	20240502	3720	16.40	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
41	20250424	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4315	-5	5	-0.12	4380450	1014	9.65	4320	4320	4315	5610	3025	4320	4319.97	3.62	0	4393	4356	4288	4251	4183	4375	4270	89	1290	500	3110	5	1	16330482	705	-59.11	0.34	12	0.01	-73.00	12661.00	7190	20240502	-39.99	3720	20241210	15.99	6100	-29.26	20250106	3850	12.08	20250409	7190	-39.99	20240502	3720	15.99	20241210	0.59	Y	065130	500	89 억	590682	N	N	0	N	N
42	20250423	160552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	110	2	2.61	44945810	10488	199.70	4220	4325	4220	5470	2950	4210	4285.44	3.61	785	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	705	-59.18	0.34	12	0.06	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
43	20250423	150604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	100	2	2.38	43766570	10215	194.50	4220	4325	4220	5470	2950	4210	4284.54	3.61	719	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	704	-59.04	0.34	12	0.06	-73.00	12661.00	7190	20240502	-40.06	3720	20241210	15.86	6100	-29.34	20250106	3850	11.95	20250409	7190	-40.06	20240502	3720	15.86	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
44	20250423	140603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4270	60	2	1.43	30820175	7207	137.22	4220	4325	4220	5470	2950	4210	4276.42	3.61	436	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	697	-58.49	0.34	12	0.04	-73.00	12661.00	7190	20240502	-40.61	3720	20241210	14.78	6100	-30.00	20250106	3850	10.91	20250409	7190	-40.61	20240502	3720	14.78	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
45	20250423	130600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	110	2	2.61	28100245	6575	125.19	4220	4325	4220	5470	2950	4210	4273.80	3.61	262	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	705	-59.18	0.34	12	0.04	-73.00	12661.00	7190	20240502	-39.92	3720	20241210	16.13	6100	-29.18	20250106	3850	12.21	20250409	7190	-39.92	20240502	3720	16.13	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
46	20250423	120604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	100	2	2.38	24380535	5712	108.76	4220	4315	4220	5470	2950	4210	4268.30	3.61	233	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	704	-59.04	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.06	3720	20241210	15.86	6100	-29.34	20250106	3850	11.95	20250409	7190	-40.06	20240502	3720	15.86	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
47	20250423	110604	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	100	2	2.38	20969745	4920	93.68	4220	4315	4220	5470	2950	4210	4262.14	3.61	-12	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	704	-59.04	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.06	3720	20241210	15.86	6100	-29.34	20250106	3850	11.95	20250409	7190	-40.06	20240502	3720	15.86	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
48	20250423	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	90	2	2.14	17862225	4198	79.93	4220	4300	4220	5470	2950	4210	4254.94	3.61	-3	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	702	-58.90	0.34	12	0.03	-73.00	12661.00	7190	20240502	-40.19	3720	20241210	15.59	6100	-29.51	20250106	3850	11.69	20250409	7190	-40.19	20240502	3720	15.59	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
49	20250423	090608	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	40	2	0.95	6684260	1579	30.06	4220	4255	4220	5470	2950	4210	4233.22	3.61	-292	4310	4260	4160	4110	4010	4285	4135	89	1260	500	3030	5	1	16330482	694	-58.22	0.34	12	0.01	-73.00	12661.00	7190	20240502	-40.89	3720	20241210	14.25	6100	-30.33	20250106	3850	10.39	20250409	7190	-40.89	20240502	3720	14.25	20241210	0.59	Y	065130	500	89 억	589897	N	N	0	N	N
50	20250422	160551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	55	2	1.32	21703050	5224	97.32	4155	4210	4060	5400	2910	4155	4154.49	3.61	314	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	688	-57.67	0.33	12	0.03	-73.00	12661.00	7190	20240502	-41.45	3720	20241210	13.17	6100	-30.98	20250106	3850	9.35	20250409	7190	-41.45	20240502	3720	13.17	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
51	20250422	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	35	2	0.84	17599710	4248	79.14	4155	4210	4060	5400	2910	4155	4143.06	3.61	129	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	684	-57.40	0.33	12	0.03	-73.00	12661.00	7190	20240502	-41.72	3720	20241210	12.63	6100	-31.31	20250106	3850	8.83	20250409	7190	-41.72	20240502	3720	12.63	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
52	20250422	140600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4170	15	2	0.36	15917835	3846	71.65	4155	4190	4060	5400	2910	4155	4138.80	3.61	145	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	681	-57.12	0.33	12	0.02	-73.00	12661.00	7190	20240502	-42.00	3720	20241210	12.10	6100	-31.64	20250106	3850	8.31	20250409	7190	-42.00	20240502	3720	12.10	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
53	20250422	130559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4190	35	2	0.84	13499480	3267	60.86	4155	4190	4060	5400	2910	4155	4132.07	3.61	47	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	684	-57.40	0.33	12	0.02	-73.00	12661.00	7190	20240502	-41.72	3720	20241210	12.63	6100	-31.31	20250106	3850	8.83	20250409	7190	-41.72	20240502	3720	12.63	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
54	20250422	120600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-15	5	-0.36	10225090	2481	46.22	4155	4180	4060	5400	2910	4155	4121.36	3.61	59	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	676	-56.71	0.33	12	0.02	-73.00	12661.00	7190	20240502	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
55	20250422	110600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-15	5	-0.36	9986145	2423	45.14	4155	4180	4060	5400	2910	4155	4121.40	3.61	59	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	676	-56.71	0.33	12	0.01	-73.00	12661.00	7190	20240502	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
56	20250422	100600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4170	15	2	0.36	1491270	362	6.74	4155	4180	4060	5400	2910	4155	4119.53	3.61	-98	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	681	-57.12	0.33	12	0.00	-73.00	12661.00	7190	20240502	-42.00	3720	20241210	12.10	6100	-31.64	20250106	3850	8.31	20250409	7190	-42.00	20240502	3720	12.10	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
57	20250422	090601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	-5	5	-0.12	8305	2	0.04	4155	4155	4150	5400	2910	4155	4152.50	3.61	-1	4188	4171	4153	4136	4118	4172	4137	89	1245	500	2990	5	1	16330482	678	-56.85	0.33	12	0.00	-73.00	12661.00	7190	20240502	-42.28	3720	20241210	11.56	6100	-31.97	20250106	3850	7.79	20250409	7190	-42.28	20240502	3720	11.56	20241210	0.59	Y	065130	500	89 억	589535	N	N	0	N	N
58	20250421	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4155	15	2	0.36	22253090	5368	114.95	4155	4170	4135	5380	2900	4140	4145.51	3.61	443	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	679	-56.92	0.33	12	0.03	-73.00	12661.00	7190	20240502	-42.21	3720	20241210	11.69	6100	-31.89	20250106	3850	7.92	20250409	7190	-42.21	20240502	3720	11.69	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
59	20250421	150558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4150	10	2	0.24	18444590	4450	95.29	4155	4170	4135	5380	2900	4140	4144.85	3.61	100	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	678	-56.85	0.33	12	0.03	-73.00	12661.00	7190	20240502	-42.28	3720	20241210	11.56	6100	-31.97	20250106	3850	7.79	20250409	7190	-42.28	20240502	3720	11.56	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
60	20250421	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	5	2	0.12	13353295	3223	69.01	4155	4170	4135	5380	2900	4140	4143.13	3.61	-72	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	677	-56.78	0.33	12	0.02	-73.00	12661.00	7190	20240502	-42.35	3720	20241210	11.42	6100	-32.05	20250106	3850	7.66	20250409	7190	-42.35	20240502	3720	11.42	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
61	20250421	130558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	0	3	0.00	12922545	3119	66.79	4155	4170	4135	5380	2900	4140	4143.17	3.61	-143	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	676	-56.71	0.33	12	0.02	-73.00	12661.00	7190	20240502	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
62	20250421	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	0	3	0.00	8600545	2075	44.43	4155	4170	4135	5380	2900	4140	4144.84	3.61	-175	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	676	-56.71	0.33	12	0.01	-73.00	12661.00	7190	20240502	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
63	20250421	110558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	5	2	0.12	4867620	1173	25.12	4155	4170	4135	5380	2900	4140	4149.72	3.61	-258	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	677	-56.78	0.33	12	0.01	-73.00	12661.00	7190	20240502	-42.35	3720	20241210	11.42	6100	-32.05	20250106	3850	7.66	20250409	7190	-42.35	20240502	3720	11.42	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
64	20250421	100553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	20	2	0.48	2094555	504	10.79	4155	4170	4135	5380	2900	4140	4155.86	3.61	-98	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	679	-56.99	0.33	12	0.00	-73.00	12661.00	7190	20240502	-42.14	3720	20241210	11.83	6100	-31.80	20250106	3850	8.05	20250409	7190	-42.14	20240502	3720	11.83	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
65	20250421	090612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4145	5	2	0.12	298385	72	1.54	4155	4155	4135	5380	2900	4140	4144.24	3.61	-60	4200	4170	4110	4080	4020	4185	4095	89	1240	500	2980	5	1	16330482	677	-56.78	0.33	12	0.00	-73.00	12661.00	7190	20240502	-42.35	3720	20241210	11.42	6100	-32.05	20250106	3850	7.66	20250409	7190	-42.35	20240502	3720	11.42	20241210	0.55	Y	065130	500	89 억	589092	N	N	0	N	N
66	20250418	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	50	2	1.22	19115080	4668	95.77	4075	4140	4050	5310	2865	4090	4094.92	3.42	756	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	712	-56.71	0.33	12	0.03	-73.00	12661.00	7190	20240408	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
67	20250418	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	50	2	1.22	17605495	4303	88.28	4075	4140	4050	5310	2865	4090	4091.45	3.42	573	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	712	-56.71	0.33	12	0.03	-73.00	12661.00	7190	20240408	-42.42	3720	20241210	11.29	6100	-32.13	20250106	3850	7.53	20250409	7190	-42.42	20240502	3720	11.29	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
68	20250418	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	10	2	0.24	14716585	3601	73.88	4075	4105	4050	5310	2865	4090	4086.81	3.42	202	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	705	-56.16	0.32	12	0.02	-73.00	12661.00	7190	20240408	-42.98	3720	20241210	10.22	6100	-32.79	20250106	3850	6.49	20250409	7190	-42.98	20240502	3720	10.22	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
69	20250418	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4090	0	3	0.00	11375840	2785	57.14	4075	4105	4050	5310	2865	4090	4084.68	3.42	-3	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	703	-56.03	0.32	12	0.02	-73.00	12661.00	7190	20240408	-43.12	3720	20241210	9.95	6100	-32.95	20250106	3850	6.23	20250409	7190	-43.12	20240502	3720	9.95	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
70	20250418	120554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	-10	5	-0.24	3332265	819	16.80	4075	4090	4050	5310	2865	4090	4068.70	3.42	-209	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	701	-55.89	0.32	12	0.00	-73.00	12661.00	7190	20240408	-43.25	3720	20241210	9.68	6100	-33.11	20250106	3850	5.97	20250409	7190	-43.25	20240502	3720	9.68	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
71	20250418	110557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4085	-5	5	-0.12	3026265	744	15.26	4075	4090	4050	5310	2865	4090	4067.56	3.42	-236	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	702	-55.96	0.32	12	0.00	-73.00	12661.00	7190	20240408	-43.18	3720	20241210	9.81	6100	-33.03	20250106	3850	6.10	20250409	7190	-43.18	20240502	3720	9.81	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
72	20250418	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	-15	5	-0.37	1974890	486	9.97	4075	4075	4050	5310	2865	4090	4063.56	3.42	-386	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	700	-55.82	0.32	12	0.00	-73.00	12661.00	7190	20240408	-43.32	3720	20241210	9.54	6100	-33.20	20250106	3850	5.84	20250409	7190	-43.32	20240502	3720	9.54	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
73	20250418	090600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	-15	5	-0.37	4075	1	0.02	4075	4075	4075	5310	2865	4090	4075.00	3.42	0	4156	4122	4071	4037	3986	4140	4055	89	1220	500	2940	5	1	17189982	700	-55.82	0.32	12	0.00	-73.00	12661.00	7190	20240408	-43.32	3720	20241210	9.54	6100	-33.20	20250106	3850	5.84	20250409	7190	-43.32	20240502	3720	9.54	20241210	0.56	Y	065130	500	89 억	588306	N	N	0	N	N
74	20250417	160552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4090	90	2	2.25	19901455	4874	61.19	4075	4105	4020	5200	2800	4000	4083.19	3.42	1050	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	703	-56.03	0.32	12	0.03	-73.00	12661.00	7390	20240405	-44.65	3720	20241210	9.95	6100	-32.95	20250106	3850	6.23	20250409	7190	-43.12	20240502	3720	9.95	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
75	20250417	150556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	100	2	2.50	15529810	3808	47.80	4075	4105	4020	5200	2800	4000	4078.21	3.42	556	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	705	-56.16	0.32	12	0.02	-73.00	12661.00	7390	20240405	-44.52	3720	20241210	10.22	6100	-32.79	20250106	3850	6.49	20250409	7190	-42.98	20240502	3720	10.22	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
76	20250417	140600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4100	100	2	2.50	13032910	3199	40.16	4075	4100	4020	5200	2800	4000	4074.06	3.42	342	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	705	-56.16	0.32	12	0.02	-73.00	12661.00	7390	20240405	-44.52	3720	20241210	10.22	6100	-32.79	20250106	3850	6.49	20250409	7190	-42.98	20240502	3720	10.22	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
77	20250417	130558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	80	2	2.00	9122470	2243	28.16	4075	4090	4020	5200	2800	4000	4067.08	3.42	293	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	701	-55.89	0.32	12	0.01	-73.00	12661.00	7390	20240405	-44.79	3720	20241210	9.68	6100	-33.11	20250106	3850	5.97	20250409	7190	-43.25	20240502	3720	9.68	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
78	20250417	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	80	2	2.00	2646010	651	8.17	4075	4080	4020	5200	2800	4000	4064.53	3.42	-52	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	701	-55.89	0.32	12	0.00	-73.00	12661.00	7390	20240405	-44.79	3720	20241210	9.68	6100	-33.11	20250106	3850	5.97	20250409	7190	-43.25	20240502	3720	9.68	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
79	20250417	110556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4065	65	2	1.62	1366535	337	4.23	4075	4080	4020	5200	2800	4000	4055.00	3.42	-52	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	699	-55.68	0.32	12	0.00	-73.00	12661.00	7390	20240405	-44.99	3720	20241210	9.27	6100	-33.36	20250106	3850	5.58	20250409	7190	-43.46	20240502	3720	9.27	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
80	20250417	100556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	75	2	1.88	781350	193	2.42	4075	4080	4020	5200	2800	4000	4048.45	3.42	-40	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	700	-55.82	0.32	12	0.00	-73.00	12661.00	7390	20240405	-44.86	3720	20241210	9.54	6100	-33.20	20250106	3850	5.84	20250409	7190	-43.32	20240502	3720	9.54	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
81	20250417	090559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	55	2	1.38	207120	51	0.64	4075	4080	4055	5200	2800	4000	4061.18	3.42	-15	4080	4040	4020	3980	3960	4030	3970	89	1200	500	2880	5	1	17189982	697	-55.55	0.32	12	0.00	-73.00	12661.00	7390	20240405	-45.13	3720	20241210	9.01	6100	-33.52	20250106	3850	5.32	20250409	7190	-43.60	20240502	3720	9.01	20241210	0.56	Y	065130	500	89 억	587256	N	N	0	N	N
82	20250416	160550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-60	5	-1.48	32074105	7966	52.92	4060	4060	4000	5270	2845	4060	4026.38	3.41	277	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	688	-54.79	0.32	12	0.05	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3850	3.90	20250409	7190	-44.37	20240502	3720	7.53	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
83	20250416	150557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	-50	5	-1.23	30040365	7458	49.54	4060	4060	4010	5270	2845	4060	4027.94	3.41	508	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	689	-54.93	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.74	3720	20241210	7.80	6100	-34.26	20250106	3850	4.16	20250409	7190	-44.23	20240502	3720	7.80	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
84	20250416	140555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4030	-30	5	-0.74	26182945	6498	43.16	4060	4060	4010	5270	2845	4060	4029.39	3.41	353	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	693	-55.21	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.47	3720	20241210	8.33	6100	-33.93	20250106	3850	4.68	20250409	7190	-43.95	20240502	3720	8.33	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
85	20250416	130555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	-20	5	-0.49	24639270	6115	40.62	4060	4060	4010	5270	2845	4060	4029.32	3.41	259	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	694	-55.34	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.33	3720	20241210	8.60	6100	-33.77	20250106	3850	4.94	20250409	7190	-43.81	20240502	3720	8.60	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
86	20250416	120556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	-20	5	-0.49	23267745	5775	38.36	4060	4060	4010	5270	2845	4060	4029.05	3.41	112	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	694	-55.34	0.32	12	0.03	-73.00	12661.00	7390	20240405	-45.33	3720	20241210	8.60	6100	-33.77	20250106	3850	4.94	20250409	7190	-43.81	20240502	3720	8.60	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
87	20250416	110556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-15	5	-0.37	12232390	3039	20.19	4060	4060	4010	5270	2845	4060	4025.14	3.41	-16	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	695	-55.41	0.32	12	0.02	-73.00	12661.00	7390	20240405	-45.26	3720	20241210	8.74	6100	-33.69	20250106	3850	5.06	20250409	7190	-43.74	20240502	3720	8.74	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
88	20250416	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	-15	5	-0.37	10229040	2543	16.89	4060	4060	4010	5270	2845	4060	4022.43	3.41	-276	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	695	-55.41	0.32	12	0.01	-73.00	12661.00	7390	20240405	-45.26	3720	20241210	8.74	6100	-33.69	20250106	3850	5.06	20250409	7190	-43.74	20240502	3720	8.74	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
89	20250416	090601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	-5	5	-0.12	287400	71	0.47	4060	4060	4030	5270	2845	4060	4047.89	3.41	-13	4120	4090	4045	4015	3970	4105	4030	89	1210	500	2920	5	1	17189982	697	-55.55	0.32	12	0.00	-73.00	12661.00	7390	20240405	-45.13	3720	20241210	9.01	6100	-33.52	20250106	3850	5.32	20250409	7190	-43.60	20240502	3720	9.01	20241210	0.56	Y	065130	500	89 억	586979	N	N	0	N	N
90	20250415	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4060	45	2	1.12	60684950	15054	91.74	4020	4075	4000	5210	2815	4015	4031.13	3.40	2616	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	698	-55.62	0.32	12	0.09	-73.00	12661.00	7390	20240405	-45.06	3720	20241210	9.14	6100	-33.44	20250106	3850	5.45	20250409	7190	-43.53	20240502	3720	9.14	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
91	20250415	150554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	10	2	0.25	58822875	14595	88.95	4020	4075	4000	5210	2815	4015	4030.34	3.40	2598	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	692	-55.14	0.32	12	0.08	-73.00	12661.00	7390	20240405	-45.53	3720	20241210	8.20	6100	-34.02	20250106	3850	4.55	20250409	7190	-44.02	20240502	3720	8.20	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
92	20250415	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	40	2	1.00	49440245	12275	74.81	4020	4075	4000	5210	2815	4015	4027.72	3.40	1178	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	697	-55.55	0.32	12	0.07	-73.00	12661.00	7390	20240405	-45.13	3720	20241210	9.01	6100	-33.52	20250106	3850	5.32	20250409	7190	-43.60	20240502	3720	9.01	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
93	20250415	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	25	2	0.62	46719355	11604	70.72	4020	4075	4000	5210	2815	4015	4026.14	3.40	1493	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	694	-55.34	0.32	12	0.07	-73.00	12661.00	7390	20240405	-45.33	3720	20241210	8.60	6100	-33.77	20250106	3850	4.94	20250409	7190	-43.81	20240502	3720	8.60	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
94	20250415	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4040	25	2	0.62	46173835	11469	69.89	4020	4075	4000	5210	2815	4015	4025.97	3.40	1390	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	694	-55.34	0.32	12	0.07	-73.00	12661.00	7390	20240405	-45.33	3720	20241210	8.60	6100	-33.77	20250106	3850	4.94	20250409	7190	-43.81	20240502	3720	8.60	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
95	20250415	110554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4030	15	2	0.37	42697740	10607	64.64	4020	4075	4000	5210	2815	4015	4025.43	3.40	1239	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	693	-55.21	0.32	12	0.06	-73.00	12661.00	7390	20240405	-45.47	3720	20241210	8.33	6100	-33.93	20250106	3850	4.68	20250409	7190	-43.95	20240502	3720	8.33	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
96	20250415	100553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4075	60	2	1.49	14941795	3693	22.51	4020	4075	4020	5210	2815	4015	4045.98	3.40	-23	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	700	-55.82	0.32	12	0.02	-73.00	12661.00	7390	20240405	-44.86	3720	20241210	9.54	6100	-33.20	20250106	3850	5.84	20250409	7190	-43.32	20240502	3720	9.54	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
97	20250415	090556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4060	45	2	1.12	1326685	329	2.00	4020	4075	4020	5210	2815	4015	4032.48	3.40	114	4141	4077	4031	3967	3921	4055	3945	89	1195	500	2890	5	1	17189982	698	-55.62	0.32	12	0.00	-73.00	12661.00	7390	20240405	-45.06	3720	20241210	9.14	6100	-33.44	20250106	3850	5.45	20250409	7190	-43.53	20240502	3720	9.14	20241210	0.56	Y	065130	500	89 억	584363	N	N	0	N	N
98	20250414	160547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	0	3	0.00	65851760	16409	125.48	4095	4095	3985	5210	2815	4015	4013.15	3.38	2559	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	690	-55.00	0.32	12	0.10	-73.00	12661.00	7390	20240405	-45.67	3720	20241210	7.93	6100	-34.18	20250106	3850	4.29	20250409	7190	-44.16	20240502	3720	7.93	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
99	20250414	150552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	0	3	0.00	63736305	15882	121.45	4095	4095	3985	5210	2815	4015	4013.12	3.38	2306	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	690	-55.00	0.32	12	0.09	-73.00	12661.00	7390	20240405	-45.67	3720	20241210	7.93	6100	-34.18	20250106	3850	4.29	20250409	7190	-44.16	20240502	3720	7.93	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
100	20250414	140551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-15	5	-0.37	60746480	15135	115.74	4095	4095	3985	5210	2815	4015	4013.64	3.38	1893	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	688	-54.79	0.32	12	0.09	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3850	3.90	20250409	7190	-44.37	20240502	3720	7.53	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
101	20250414	130550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-15	5	-0.37	43484150	10811	82.67	4095	4095	3995	5210	2815	4015	4022.21	3.38	1439	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	688	-54.79	0.32	12	0.06	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3850	3.90	20250409	7190	-44.37	20240502	3720	7.53	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
102	20250414	120552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	0	3	0.00	32973900	8187	62.61	4095	4095	4005	5210	2815	4015	4027.59	3.38	1232	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	690	-55.00	0.32	12	0.05	-73.00	12661.00	7390	20240405	-45.67	3720	20241210	7.93	6100	-34.18	20250106	3850	4.29	20250409	7190	-44.16	20240502	3720	7.93	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
103	20250414	110549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	5	2	0.12	31146080	7732	59.13	4095	4095	4005	5210	2815	4015	4028.20	3.38	1078	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	691	-55.07	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
104	20250414	100551	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4085	70	2	1.74	18606245	4612	35.27	4095	4095	4020	5210	2815	4015	4034.31	3.38	369	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	702	-55.96	0.32	12	0.03	-73.00	12661.00	7390	20240405	-44.72	3720	20241210	9.81	6100	-33.03	20250106	3850	6.10	20250409	7190	-43.18	20240502	3720	9.81	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
105	20250414	090552	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4030	15	2	0.37	254450	63	0.48	4095	4095	4020	5210	2815	4015	4038.89	3.38	30	4081	4047	3986	3952	3891	4017	3922	89	1195	500	2890	5	1	17189982	693	-55.21	0.32	12	0.00	-73.00	12661.00	7390	20240405	-45.47	3720	20241210	8.33	6100	-33.93	20250106	3850	4.68	20250409	7190	-43.95	20240502	3720	8.33	20241210	0.56	Y	065130	500	89 억	581804	N	N	1	N	N
106	20250411	160544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4015	-40	5	-0.99	52065195	13077	34.47	4020	4020	3925	5270	2840	4055	3981.43	3.37	1698	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	690	-55.00	0.32	12	0.08	-73.00	12661.00	7390	20240405	-45.67	3720	20241210	7.93	6100	-34.18	20250106	3850	4.29	20250409	7190	-44.16	20240502	3720	7.93	20241210	0.57	Y	065130	500	89 억	580121	N	N	1	N	N
107	20250411	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	-35	5	-0.86	47367405	11907	31.39	4020	4020	3925	5270	2840	4055	3978.11	3.37	1334	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	691	-55.07	0.32	12	0.07	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
108	20250411	140548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	-35	5	-0.86	39239365	9879	26.04	4020	4020	3925	5270	2840	4055	3972.00	3.37	818	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	691	-55.07	0.32	12	0.06	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
109	20250411	130550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	-35	5	-0.86	36706810	9249	24.38	4020	4020	3925	5270	2840	4055	3968.73	3.37	810	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	691	-55.07	0.32	12	0.05	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
110	20250411	120550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-55	5	-1.36	25109305	6351	16.74	4020	4020	3925	5270	2840	4055	3953.60	3.37	-58	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	688	-54.79	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3850	3.90	20250409	7190	-44.37	20240502	3720	7.53	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
111	20250411	110549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3980	-75	5	-1.85	23196215	5872	15.48	4020	4020	3925	5270	2840	4055	3950.31	3.37	255	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	684	-54.52	0.31	12	0.03	-73.00	12661.00	7390	20240405	-46.14	3720	20241210	6.99	6100	-34.75	20250106	3850	3.38	20250409	7190	-44.65	20240502	3720	6.99	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
112	20250411	100550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3945	-110	5	-2.71	20201655	5115	13.48	4020	4020	3925	5270	2840	4055	3949.49	3.37	152	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	678	-54.04	0.31	12	0.03	-73.00	12661.00	7390	20240405	-46.62	3720	20241210	6.05	6100	-35.33	20250106	3850	2.47	20250409	7190	-45.13	20240502	3720	6.05	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
113	20250411	090554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4010	-45	5	-1.11	1430465	356	0.94	4020	4020	4010	5270	2840	4055	4018.16	3.37	113	4185	4120	4030	3965	3875	4152	3997	89	1215	500	2910	5	1	17189982	689	-54.93	0.32	12	0.00	-73.00	12661.00	7390	20240405	-45.74	3720	20241210	7.80	6100	-34.26	20250106	3850	4.16	20250409	7190	-44.23	20240502	3720	7.80	20241210	0.57	Y	065130	500	89 억	580121	N	N	0	N	N
114	20250410	160547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4055	115	2	2.92	151595070	37931	283.83	3980	4095	3940	5120	2760	3940	3996.60	3.35	5021	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	697	-55.55	0.32	12	0.22	-73.00	12661.00	7390	20240405	-45.13	3720	20241210	9.01	6100	-33.52	20250106	3850	5.32	20250409	7190	-43.60	20240502	3720	9.01	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
115	20250410	150549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4070	130	2	3.30	137115860	34358	257.09	3980	4095	3940	5120	2760	3940	3990.80	3.35	4945	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	700	-55.75	0.32	12	0.20	-73.00	12661.00	7390	20240405	-44.93	3720	20241210	9.41	6100	-33.28	20250106	3850	5.71	20250409	7190	-43.39	20240502	3720	9.41	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
116	20250410	140548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3990	50	2	1.27	93628890	23549	176.21	3980	4095	3940	5120	2760	3940	3975.92	3.35	2967	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	686	-54.66	0.32	12	0.14	-73.00	12661.00	7390	20240405	-46.01	3720	20241210	7.26	6100	-34.59	20250106	3850	3.64	20250409	7190	-44.51	20240502	3720	7.26	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
117	20250410	130547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3970	30	2	0.76	86753060	21820	163.27	3980	4095	3940	5120	2760	3940	3975.85	3.35	2558	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	682	-54.38	0.31	12	0.13	-73.00	12661.00	7390	20240405	-46.28	3720	20241210	6.72	6100	-34.92	20250106	3850	3.12	20250409	7190	-44.78	20240502	3720	6.72	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
118	20250410	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	80	2	2.03	18610400	4647	34.77	3980	4095	3980	5120	2760	3940	4004.82	3.35	493	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	691	-55.07	0.32	12	0.03	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
119	20250410	110547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	80	2	2.03	12975705	3236	24.21	3980	4095	3980	5120	2760	3940	4009.80	3.35	219	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	691	-55.07	0.32	12	0.02	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3850	4.42	20250409	7190	-44.09	20240502	3720	8.06	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
120	20250410	100548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4025	85	2	2.16	10086985	2515	18.82	3980	4095	3980	5120	2760	3940	4010.73	3.35	182	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	692	-55.14	0.32	12	0.01	-73.00	12661.00	7390	20240405	-45.53	3720	20241210	8.20	6100	-34.02	20250106	3850	4.55	20250409	7190	-44.02	20240502	3720	8.20	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
121	20250410	090550	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	60	2	1.52	3899595	976	7.30	3980	4095	3980	5120	2760	3940	3995.49	3.35	187	4146	4042	3946	3842	3746	3995	3795	89	1180	500	2830	5	1	17189982	688	-54.79	0.32	12	0.01	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3850	3.90	20250409	7190	-44.37	20240502	3720	7.53	20241210	0.56	Y	065130	500	89 억	575100	N	N	163	N	N
122	20250409	160544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3940	-20	5	-0.51	51926400	13364	41.26	3950	4050	3850	5140	2775	3960	3885.54	3.34	1113	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	677	-53.97	0.31	12	0.08	-73.00	12661.00	7390	20240405	-46.68	3720	20241210	5.91	6100	-35.41	20250106	3850	2.34	20250409	7190	-45.20	20240502	3720	5.91	20241210	0.58	Y	065130	500	89 억	573962	N	N	163	N	N
123	20250409	150439	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3885	-75	5	-1.89	46486705	11970	36.95	3950	4050	3850	5140	2775	3960	3883.60	3.34	1183	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	668	-53.22	0.31	12	0.07	-73.00	12661.00	7390	20240405	-47.43	3720	20241210	4.44	6100	-36.31	20250106	3850	0.91	20250409	7190	-45.97	20240502	3720	4.44	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
124	20250409	140543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3895	-65	5	-1.64	44627620	11491	35.48	3950	4050	3850	5140	2775	3960	3883.70	3.34	1114	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	670	-53.36	0.31	12	0.07	-73.00	12661.00	7390	20240405	-47.29	3720	20241210	4.70	6100	-36.15	20250106	3850	1.17	20250409	7190	-45.83	20240502	3720	4.70	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
125	20250409	130541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3910	-50	5	-1.26	40464905	10424	32.18	3950	4050	3850	5140	2775	3960	3881.90	3.34	1020	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	672	-53.56	0.31	12	0.06	-73.00	12661.00	7390	20240405	-47.09	3720	20241210	5.11	6100	-35.90	20250106	3850	1.56	20250409	7190	-45.62	20240502	3720	5.11	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
126	20250409	120542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3900	-60	5	-1.52	37850705	9751	30.10	3950	4050	3850	5140	2775	3960	3881.73	3.34	1161	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	670	-53.42	0.31	12	0.06	-73.00	12661.00	7390	20240405	-47.23	3720	20241210	4.84	6100	-36.07	20250106	3850	1.30	20250409	7190	-45.76	20240502	3720	4.84	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
127	20250409	110541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3860	-100	5	-2.53	22250435	5704	17.61	3950	4050	3855	5140	2775	3960	3900.85	3.34	-59	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	664	-52.88	0.30	12	0.03	-73.00	12661.00	7390	20240405	-47.77	3720	20241210	3.76	6100	-36.72	20250106	3855	0.13	20250409	7190	-46.31	20240502	3720	3.76	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
128	20250409	100544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3950	-10	5	-0.25	6715090	1704	5.26	3950	4050	3925	5140	2775	3960	3940.78	3.34	-190	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	679	-54.11	0.31	12	0.01	-73.00	12661.00	7390	20240405	-46.55	3720	20241210	6.18	6100	-35.25	20250106	3925	0.64	20250409	7190	-45.06	20240502	3720	6.18	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
129	20250409	090546	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3945	-15	5	-0.38	1003145	254	0.78	3950	3950	3945	5140	2775	3960	3949.39	3.34	-31	4230	4095	4015	3880	3800	4162	3947	89	1180	500	2850	5	1	17189982	678	-54.04	0.31	12	0.00	-73.00	12661.00	7390	20240405	-46.62	3720	20241210	6.05	6100	-35.33	20250106	3935	0.25	20250408	7190	-45.13	20240502	3720	6.05	20241210	0.58	Y	065130	500	89 억	573962	N	N	0	N	N
130	20250408	160537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3960	-40	5	-1.00	128520940	32391	172.67	3950	4150	3935	5200	2800	4000	3967.80	3.32	3428	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	681	-54.25	0.31	12	0.19	-73.00	12661.00	7390	20240405	-46.41	3720	20241210	6.45	6100	-35.08	20250106	3935	0.64	20250408	7190	-44.92	20240408	3720	6.45	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
131	20250408	150541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3955	-45	5	-1.12	115329860	29051	154.86	3950	4150	3940	5200	2800	4000	3969.91	3.32	3271	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	680	-54.18	0.31	12	0.17	-73.00	12661.00	7390	20240405	-46.48	3720	20241210	6.32	6100	-35.16	20250106	3940	0.38	20250408	7190	-44.99	20240408	3720	6.32	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
132	20250408	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	-25	5	-0.62	104318535	26263	140.00	3950	4150	3945	5200	2800	4000	3972.07	3.32	2974	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	683	-54.45	0.31	12	0.15	-73.00	12661.00	7390	20240405	-46.21	3720	20241210	6.85	6100	-34.84	20250106	3945	0.76	20250408	7190	-44.71	20240408	3720	6.85	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
133	20250408	130539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3995	-5	5	-0.12	98444725	24787	132.13	3950	4150	3945	5200	2800	4000	3971.63	3.32	2663	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	687	-54.73	0.32	12	0.14	-73.00	12661.00	7390	20240405	-45.94	3720	20241210	7.39	6100	-34.51	20250106	3945	1.27	20250408	7190	-44.44	20240408	3720	7.39	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
134	20250408	120540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4005	5	2	0.12	89380255	22521	120.05	3950	4150	3945	5200	2800	4000	3968.75	3.32	2845	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	688	-54.86	0.32	12	0.13	-73.00	12661.00	7390	20240405	-45.81	3720	20241210	7.66	6100	-34.34	20250106	3945	1.52	20250408	7190	-44.30	20240408	3720	7.66	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
135	20250408	110539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4045	45	2	1.12	79928710	20152	107.43	3950	4150	3945	5200	2800	4000	3966.29	3.32	1931	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	695	-55.41	0.32	12	0.12	-73.00	12661.00	7390	20240405	-45.26	3720	20241210	8.74	6100	-33.69	20250106	3945	2.53	20250408	7190	-43.74	20240408	3720	8.74	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
136	20250408	100540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	0	3	0.00	75393780	19019	101.39	3950	4150	3945	5200	2800	4000	3964.13	3.32	1516	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	688	-54.79	0.32	12	0.11	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3945	1.39	20250408	7190	-44.37	20240408	3720	7.53	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
137	20250408	090541	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4030	30	2	0.75	41863715	10580	56.40	3950	4150	3950	5200	2800	4000	3956.87	3.32	0	4213	4106	4038	3931	3863	4072	3897	89	1200	500	2880	5	1	17189982	693	-55.21	0.32	12	0.06	-73.00	12661.00	7390	20240405	-45.47	3720	20241210	8.33	6100	-33.93	20250106	3950	2.03	20250408	7190	-43.95	20240408	3720	8.33	20241210	0.57	Y	065130	500	89 억	570534	N	N	1	N	N
138	20250407	160534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-200	5	-4.76	74941442	18756	86.52	4145	4145	3970	5460	2940	4200	3995.60	3.22	745	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	688	-54.79	0.32	12	0.11	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3970	0.76	20250407	7190	-44.37	20240408	3720	7.53	20241210	0.56	Y	065130	500	89 억	554031	N	N	1	N	N
139	20250407	150538	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-200	5	-4.76	65052142	16274	75.07	4145	4145	3975	5460	2940	4200	3997.31	3.22	641	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	688	-54.79	0.32	12	0.09	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3975	0.63	20250407	7190	-44.37	20240408	3720	7.53	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
140	20250407	140536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3975	-225	5	-5.36	63609922	15913	73.40	4145	4145	3975	5460	2940	4200	3997.36	3.22	639	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	683	-54.45	0.31	12	0.09	-73.00	12661.00	7390	20240405	-46.21	3720	20241210	6.85	6100	-34.84	20250106	3975	0.00	20250407	7190	-44.71	20240408	3720	6.85	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
141	20250407	130534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3990	-210	5	-5.00	55003842	13751	63.43	4145	4145	3980	5460	2940	4200	3999.99	3.22	85	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	686	-54.66	0.32	12	0.08	-73.00	12661.00	7390	20240405	-46.01	3720	20241210	7.26	6100	-34.59	20250106	3980	0.25	20250407	7190	-44.51	20240408	3720	7.26	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
142	20250407	120535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4000	-200	5	-4.76	52915210	13228	61.02	4145	4145	3980	5460	2940	4200	4000.24	3.22	-307	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	688	-54.79	0.32	12	0.08	-73.00	12661.00	7390	20240405	-45.87	3720	20241210	7.53	6100	-34.43	20250106	3980	0.50	20250407	7190	-44.37	20240408	3720	7.53	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
143	20250407	110536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4020	-180	5	-4.29	25556830	6367	29.37	4145	4145	3980	5460	2940	4200	4013.95	3.22	-365	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	691	-55.07	0.32	12	0.04	-73.00	12661.00	7390	20240405	-45.60	3720	20241210	8.06	6100	-34.10	20250106	3980	1.01	20250407	7190	-44.09	20240408	3720	8.06	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
144	20250407	100536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	3985	-215	5	-5.12	20461190	5096	23.51	4145	4145	3980	5460	2940	4200	4015.15	3.22	-492	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	685	-54.59	0.31	12	0.03	-73.00	12661.00	7390	20240405	-46.08	3720	20241210	7.12	6100	-34.67	20250106	3980	0.13	20250407	7190	-44.58	20240408	3720	7.12	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
145	20250407	090536	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4115	-85	5	-2.02	1359045	332	1.53	4145	4145	4080	5460	2940	4200	4093.51	3.22	-19	4353	4276	4168	4091	3983	4222	4037	89	1260	500	3020	5	1	17189982	707	-56.37	0.33	12	0.00	-73.00	12661.00	7390	20240405	-44.32	3720	20241210	10.62	6100	-32.54	20250106	4050	1.60	20250331	7190	-42.77	20240408	3720	10.62	20241210	0.56	Y	065130	500	89 억	554031	N	N	0	N	N
146	20250404	160534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4200	-50	5	-1.18	89112684	21679	220.52	4240	4245	4060	5520	2975	4250	4110.55	3.23	-817	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	722	-57.53	0.33	12	0.13	-73.00	12661.00	7390	20240405	-43.17	3720	20241210	12.90	6100	-31.15	20250106	4050	3.70	20250331	7390	-43.17	20240405	3720	12.90	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
147	20250404	150539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4165	-85	5	-2.00	85645184	20850	212.08	4240	4245	4060	5520	2975	4250	4107.68	3.23	-640	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	716	-57.05	0.33	12	0.12	-73.00	12661.00	7390	20240405	-43.64	3720	20241210	11.96	6100	-31.72	20250106	4050	2.84	20250331	7390	-43.64	20240405	3720	11.96	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
148	20250404	140540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4105	-145	5	-3.41	57870984	14052	142.94	4240	4245	4065	5520	2975	4250	4118.35	3.23	-1733	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	706	-56.23	0.32	12	0.08	-73.00	12661.00	7390	20240405	-44.45	3720	20241210	10.35	6100	-32.70	20250106	4050	1.36	20250331	7390	-44.45	20240405	3720	10.35	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
149	20250404	130540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4080	-170	5	-4.00	49190559	11921	121.26	4240	4245	4070	5520	2975	4250	4126.38	3.23	-641	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	701	-55.89	0.32	12	0.07	-73.00	12661.00	7390	20240405	-44.79	3720	20241210	9.68	6100	-33.11	20250106	4050	0.74	20250331	7390	-44.79	20240405	3720	9.68	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
150	20250404	120534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4140	-110	5	-2.59	36826080	8898	90.51	4240	4245	4080	5520	2975	4250	4138.69	3.23	584	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	712	-56.71	0.33	12	0.05	-73.00	12661.00	7390	20240405	-43.98	3720	20241210	11.29	6100	-32.13	20250106	4050	2.22	20250331	7390	-43.98	20240405	3720	11.29	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
151	20250404	110537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	-40	5	-0.94	7635710	1834	18.66	4240	4245	4120	5520	2975	4250	4163.42	3.23	223	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	724	-57.67	0.33	12	0.01	-73.00	12661.00	7390	20240405	-43.03	3720	20241210	13.17	6100	-30.98	20250106	4050	3.95	20250331	7390	-43.03	20240405	3720	13.17	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
152	20250404	100537	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4240	-10	5	-0.24	7039500	1692	17.21	4240	4245	4120	5520	2975	4250	4160.46	3.23	180	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	729	-58.08	0.33	12	0.01	-73.00	12661.00	7390	20240405	-42.63	3720	20241210	13.98	6100	-30.49	20250106	4050	4.69	20250331	7390	-42.63	20240405	3720	13.98	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
153	20250404	090539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4125	-125	5	-2.94	917170	221	2.25	4240	4240	4125	5520	2975	4250	4150.09	3.23	-100	4406	4327	4241	4162	4076	4285	4120	89	1270	500	3060	5	1	17189982	709	-56.51	0.33	12	0.00	-73.00	12661.00	7390	20240405	-44.18	3720	20241210	10.89	6100	-32.38	20250106	4050	1.85	20250331	7390	-44.18	20240405	3720	10.89	20241210	0.56	Y	065130	500	89 억	554848	N	N	0	N	N
154	20250403	160528	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-50	5	-1.16	41704104	9831	260.01	4310	4320	4155	5590	3010	4300	4241.90	3.22	1383	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	731	-58.22	0.34	12	0.06	-73.00	12661.00	7390	20240405	-42.49	3720	20241210	14.25	6100	-30.33	20250106	4050	4.94	20250331	7390	-42.49	20240405	3720	14.25	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
155	20250403	150534	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4280	-20	5	-0.47	22254234	5202	137.58	4310	4320	4190	5590	3010	4300	4278.01	3.22	660	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	736	-58.63	0.34	12	0.03	-73.00	12661.00	7390	20240405	-42.08	3720	20241210	15.05	6100	-29.84	20250106	4050	5.68	20250331	7390	-42.08	20240405	3720	15.05	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
156	20250403	140533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	0	3	0.00	17499389	4077	107.83	4310	4320	4215	5590	3010	4300	4292.22	3.22	449	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	739	-58.90	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
157	20250403	130533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	0	3	0.00	16691395	3889	102.86	4310	4320	4215	5590	3010	4300	4291.95	3.22	273	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	739	-58.90	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
158	20250403	120532	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	0	3	0.00	16517385	3848	101.77	4310	4320	4215	5590	3010	4300	4292.46	3.22	255	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	739	-58.90	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
159	20250403	110533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4245	-55	5	-1.28	15979885	3723	98.47	4310	4320	4215	5590	3010	4300	4292.21	3.22	255	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	730	-58.15	0.34	12	0.02	-73.00	12661.00	7390	20240405	-42.56	3720	20241210	14.11	6100	-30.41	20250106	4050	4.81	20250331	7390	-42.56	20240405	3720	14.11	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
160	20250403	100533	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4250	-50	5	-1.16	11687660	2716	71.83	4310	4320	4215	5590	3010	4300	4303.26	3.22	39	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	731	-58.22	0.34	12	0.02	-73.00	12661.00	7390	20240405	-42.49	3720	20241210	14.25	6100	-30.33	20250106	4050	4.94	20250331	7390	-42.49	20240405	3720	14.25	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
161	20250403	090535	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4310	10	2	0.23	4310	1	0.03	4310	4310	4310	5590	3010	4300	4310.00	3.22	0	4403	4351	4308	4256	4213	4330	4235	89	1290	500	3090	5	1	17189982	741	-59.04	0.34	12	0.00	-73.00	12661.00	7390	20240405	-41.68	3720	20241210	15.86	6100	-29.34	20250106	4050	6.42	20250331	7390	-41.68	20240405	3720	15.86	20241210	0.56	Y	065130	500	89 억	553465	N	N	0	N	N
162	20250402	160522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-40	5	-0.92	16187270	3781	24.30	4355	4360	4265	5640	3040	4340	4281.21	3.21	207	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	739	-58.90	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
163	20250402	150523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-40	5	-0.92	15379270	3593	23.09	4355	4360	4265	5640	3040	4340	4280.34	3.21	139	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	739	-58.90	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
164	20250402	140523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-45	5	-1.04	12512515	2923	18.79	4355	4360	4265	5640	3040	4340	4280.71	3.21	71	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	738	-58.84	0.34	12	0.02	-73.00	12661.00	7390	20240405	-41.88	3720	20241210	15.46	6100	-29.59	20250106	4050	6.05	20250331	7390	-41.88	20240405	3720	15.46	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
165	20250402	130524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-45	5	-1.04	8181050	1908	12.26	4355	4360	4265	5640	3040	4340	4287.76	3.21	-1	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	738	-58.84	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.88	3720	20241210	15.46	6100	-29.59	20250106	4050	6.05	20250331	7390	-41.88	20240405	3720	15.46	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
166	20250402	120524	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4295	-45	5	-1.04	7094545	1654	10.63	4355	4360	4265	5640	3040	4340	4289.33	3.21	-82	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	738	-58.84	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.88	3720	20241210	15.46	6100	-29.59	20250106	4050	6.05	20250331	7390	-41.88	20240405	3720	15.46	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
167	20250402	110522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4300	-40	5	-0.92	4187625	974	6.26	4355	4360	4290	5640	3040	4340	4299.41	3.21	-208	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	739	-58.90	0.34	12	0.01	-73.00	12661.00	7390	20240405	-41.81	3720	20241210	15.59	6100	-29.51	20250106	4050	6.17	20250331	7390	-41.81	20240405	3720	15.59	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
168	20250402	100522	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4290	-50	5	-1.15	3168695	737	4.74	4355	4360	4290	5640	3040	4340	4299.45	3.21	-126	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	737	-58.77	0.34	12	0.00	-73.00	12661.00	7390	20240405	-41.95	3720	20241210	15.32	6100	-29.67	20250106	4050	5.93	20250331	7390	-41.95	20240405	3720	15.32	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
169	20250402	090527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4360	20	2	0.46	200245	46	0.30	4355	4360	4350	5640	3040	4340	4353.15	3.21	-26	4496	4417	4266	4187	4036	4457	4227	89	1300	500	3120	5	1	17189982	749	-59.73	0.34	12	0.00	-73.00	12661.00	7390	20240405	-41.00	3720	20241210	17.20	6100	-28.52	20250106	4050	7.65	20250331	7390	-41.00	20240405	3720	17.20	20241210	0.57	Y	065130	500	89 억	552105	N	N	0	N	N
170	20250401	160527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4340	185	2	4.45	65502600	15310	194.49	4240	4345	4115	5400	2910	4155	4278.39	3.20	2755	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	746	-59.45	0.34	12	0.09	-73.00	12661.00	7390	20240405	-41.27	3720	20241210	16.67	6100	-28.85	20250106	4050	7.16	20250331	7390	-41.27	20240405	3720	16.67	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
171	20250401	150526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4320	165	2	3.97	60162220	14075	178.80	4240	4345	4115	5400	2910	4155	4274.40	3.20	2181	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	743	-59.18	0.34	12	0.08	-73.00	12661.00	7390	20240405	-41.54	3720	20241210	16.13	6100	-29.18	20250106	4050	6.67	20250331	7390	-41.54	20240405	3720	16.13	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
172	20250401	140526	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4335	180	2	4.33	59846860	14002	177.87	4240	4345	4115	5400	2910	4155	4274.17	3.20	2139	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	745	-59.38	0.34	12	0.08	-73.00	12661.00	7390	20240405	-41.34	3720	20241210	16.53	6100	-28.93	20250106	4050	7.04	20250331	7390	-41.34	20240405	3720	16.53	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
173	20250401	130527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4345	190	2	4.57	57313435	13416	170.43	4240	4345	4115	5400	2910	4155	4272.02	3.20	1639	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	747	-59.52	0.34	12	0.08	-73.00	12661.00	7390	20240405	-41.20	3720	20241210	16.80	6100	-28.77	20250106	4050	7.28	20250331	7390	-41.20	20240405	3720	16.80	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
174	20250401	120527	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4325	170	2	4.09	44491635	10455	132.81	4240	4345	4115	5400	2910	4155	4255.54	3.20	1226	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	743	-59.25	0.34	12	0.06	-73.00	12661.00	7390	20240405	-41.47	3720	20241210	16.26	6100	-29.10	20250106	4050	6.79	20250331	7390	-41.47	20240405	3720	16.26	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
175	20250401	110523	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4205	50	2	1.20	15182980	3636	46.19	4240	4240	4115	5400	2910	4155	4175.74	3.20	745	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	723	-57.60	0.33	12	0.02	-73.00	12661.00	7390	20240405	-43.10	3720	20241210	13.04	6100	-31.07	20250106	4050	3.83	20250331	7390	-43.10	20240405	3720	13.04	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
176	20250401	100519	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4210	55	2	1.32	2033335	485	6.16	4240	4240	4155	5400	2910	4155	4192.44	3.20	44	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	724	-57.67	0.33	12	0.00	-73.00	12661.00	7390	20240405	-43.03	3720	20241210	13.17	6100	-30.98	20250106	4050	3.95	20250331	7390	-43.03	20240405	3720	13.17	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N
177	20250401	090520	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	4160	5	2	0.12	1452215	346	4.40	4240	4240	4155	5400	2910	4155	4197.15	3.20	47	4405	4280	4165	4040	3925	4342	4102	89	1245	500	2990	5	1	17189982	715	-56.99	0.33	12	0.00	-73.00	12661.00	7390	20240405	-43.71	3720	20241210	11.83	6100	-31.80	20250106	4050	2.72	20250331	7390	-43.71	20240405	3720	11.83	20241210	0.58	Y	065130	500	89 억	549350	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History