KissMeData/071670/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	160629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	-50	5	-0.81	60772120	9998	91.97	6160	6180	5940	8040	4340	6190	6078.43	1.81	-2143	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	614	100.66	0.70	12	0.10	61.00	8712.00	10550	20240430	-41.80	4415	20241210	39.07	7220	-14.96	20250324	5100	20.39	20250409	10550	-41.80	20240430	4415	39.07	20241210	1.59	Y	071670	500	50 억	181182	N	N	139	N	N
3	20250430	150634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-110	5	-1.78	57217580	9415	86.61	6160	6180	5940	8040	4340	6190	6077.28	1.81	-1850	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	608	99.67	0.70	12	0.09	61.00	8712.00	10550	20240430	-42.37	4415	20241210	37.71	7220	-15.79	20250324	5100	19.22	20250409	10550	-42.37	20240430	4415	37.71	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
4	20250430	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-140	5	-2.26	50787510	8352	76.83	6160	6180	5940	8040	4340	6190	6080.88	1.81	-1871	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	605	99.18	0.69	12	0.08	61.00	8712.00	10550	20240430	-42.65	4415	20241210	37.03	7220	-16.20	20250324	5100	18.63	20250409	10550	-42.65	20240430	4415	37.03	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
5	20250430	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-120	5	-1.94	41107170	6752	62.11	6160	6180	5940	8040	4340	6190	6088.15	1.81	-1956	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	607	99.51	0.70	12	0.07	61.00	8712.00	10550	20240430	-42.46	4415	20241210	37.49	7220	-15.93	20250324	5100	19.02	20250409	10550	-42.46	20240430	4415	37.49	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
6	20250430	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-120	5	-1.94	37158190	6100	56.11	6160	6180	5940	8040	4340	6190	6091.51	1.81	-1888	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	607	99.51	0.70	12	0.06	61.00	8712.00	10550	20240430	-42.46	4415	20241210	37.49	7220	-15.93	20250324	5100	19.02	20250409	10550	-42.46	20240430	4415	37.49	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
7	20250430	110634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	-110	5	-1.78	33261010	5459	50.22	6160	6180	5940	8040	4340	6190	6092.88	1.81	-1715	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	608	99.67	0.70	12	0.05	61.00	8712.00	10550	20240430	-42.37	4415	20241210	37.71	7220	-15.79	20250324	5100	19.22	20250409	10550	-42.37	20240430	4415	37.71	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
8	20250430	100637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	-60	5	-0.97	17402490	2859	26.30	6160	6180	5940	8040	4340	6190	6086.92	1.81	-364	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	613	100.49	0.70	12	0.03	61.00	8712.00	10550	20240430	-41.90	4415	20241210	38.84	7220	-15.10	20250324	5100	20.20	20250409	10550	-41.90	20240430	4415	38.84	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
9	20250430	090637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	-60	5	-0.97	8582100	1419	13.05	6160	6160	5940	8040	4340	6190	6047.99	1.81	-2	6276	6232	6176	6132	6076	6205	6105	50	1850	500	4200	10	1	10000000	613	100.49	0.70	12	0.01	61.00	8712.00	10550	20240430	-41.90	4415	20241210	38.84	7220	-15.10	20250324	5100	20.20	20250409	10550	-41.90	20240430	4415	38.84	20241210	1.59	Y	071670	500	50 억	181182	N	N	7	N	N
10	20250429	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	-10	5	-0.16	66995410	10851	50.72	6200	6220	6120	8060	4340	6200	6174.02	1.84	-2353	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	619	101.48	0.71	12	0.11	61.00	8712.00	10550	20240430	-41.33	4415	20241210	40.20	7220	-14.27	20250324	5100	21.37	20250409	10550	-41.33	20240430	4415	40.20	20241210	1.59	Y	071670	500	50 억	183511	N	N	7	N	N
11	20250429	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	-30	5	-0.48	62679400	10152	47.45	6200	6220	6120	8060	4340	6200	6174.09	1.84	-1990	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	617	101.15	0.71	12	0.10	61.00	8712.00	10550	20240430	-41.52	4415	20241210	39.75	7220	-14.54	20250324	5100	20.98	20250409	10550	-41.52	20240430	4415	39.75	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
12	20250429	140632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6170	-30	5	-0.48	59832620	9691	45.30	6200	6220	6120	8060	4340	6200	6174.04	1.84	-1967	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	617	101.15	0.71	12	0.10	61.00	8712.00	10550	20240430	-41.52	4415	20241210	39.75	7220	-14.54	20250324	5100	20.98	20250409	10550	-41.52	20240430	4415	39.75	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
13	20250429	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6190	-10	5	-0.16	50298120	8148	38.09	6200	6220	6120	8060	4340	6200	6173.06	1.84	-1835	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	619	101.48	0.71	12	0.08	61.00	8712.00	10550	20240430	-41.33	4415	20241210	40.20	7220	-14.27	20250324	5100	21.37	20250409	10550	-41.33	20240430	4415	40.20	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
14	20250429	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6210	10	2	0.16	36867360	5976	27.93	6200	6220	6120	8060	4340	6200	6169.24	1.84	-1234	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	621	101.80	0.71	12	0.06	61.00	8712.00	10550	20240430	-41.14	4415	20241210	40.66	7220	-13.99	20250324	5100	21.76	20250409	10550	-41.14	20240430	4415	40.66	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
15	20250429	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	0	3	0.00	31387230	5090	23.79	6200	6220	6120	8060	4340	6200	6166.45	1.84	-1320	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	620	101.64	0.71	12	0.05	61.00	8712.00	10550	20240430	-41.23	4415	20241210	40.43	7220	-14.13	20250324	5100	21.57	20250409	10550	-41.23	20240430	4415	40.43	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
16	20250429	100635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6150	-50	5	-0.81	18622420	3018	14.11	6200	6220	6120	8060	4340	6200	6170.45	1.84	-1716	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	615	100.82	0.71	12	0.03	61.00	8712.00	10550	20240430	-41.71	4415	20241210	39.30	7220	-14.82	20250324	5100	20.59	20250409	10550	-41.71	20240430	4415	39.30	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
17	20250429	090635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	0	3	0.00	2802400	452	2.11	6200	6200	6200	8060	4340	6200	6200.00	1.84	-351	6326	6262	6156	6092	5986	6295	6125	50	1860	500	4210	10	1	10000000	620	101.64	0.71	12	0.00	61.00	8712.00	10550	20240430	-41.23	4415	20241210	40.43	7220	-14.13	20250324	5100	21.57	20250409	10550	-41.23	20240430	4415	40.43	20241210	1.59	Y	071670	500	50 억	183511	N	N	78	N	N
18	20250428	160628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	130	2	2.14	131559100	21388	159.37	6080	6220	6050	7890	4250	6070	6151.06	1.83	1919	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	620	101.64	0.71	12	0.21	61.00	8712.00	10550	20240430	-41.23	4415	20241210	40.43	7220	-14.13	20250324	5100	21.57	20250409	10550	-41.23	20240430	4415	40.43	20241210	1.60	Y	071670	500	50 억	182595	N	N	78	N	N
19	20250428	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	110	2	1.81	128767860	20937	156.01	6080	6220	6050	7890	4250	6070	6150.25	1.83	2036	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	618	101.31	0.71	12	0.21	61.00	8712.00	10550	20240430	-41.42	4415	20241210	39.98	7220	-14.40	20250324	5100	21.18	20250409	10550	-41.42	20240430	4415	39.98	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
20	20250428	140631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6200	130	2	2.14	112716350	18343	136.68	6080	6220	6050	7890	4250	6070	6144.92	1.83	2037	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	620	101.64	0.71	12	0.18	61.00	8712.00	10550	20240430	-41.23	4415	20241210	40.43	7220	-14.13	20250324	5100	21.57	20250409	10550	-41.23	20240430	4415	40.43	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
21	20250428	130631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6180	110	2	1.81	82867220	13526	100.79	6080	6180	6050	7890	4250	6070	6126.51	1.83	2487	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	618	101.31	0.71	12	0.14	61.00	8712.00	10550	20240430	-41.42	4415	20241210	39.98	7220	-14.40	20250324	5100	21.18	20250409	10550	-41.42	20240430	4415	39.98	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
22	20250428	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6140	70	2	1.15	69908095	11421	85.10	6080	6170	6050	7890	4250	6070	6121.01	1.83	1881	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	614	100.66	0.70	12	0.11	61.00	8712.00	10550	20240430	-41.80	4415	20241210	39.07	7220	-14.96	20250324	5100	20.39	20250409	10550	-41.80	20240430	4415	39.07	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
23	20250428	110630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6130	60	2	0.99	47333985	7733	57.62	6080	6170	6050	7890	4250	6070	6121.04	1.83	448	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	613	100.49	0.70	12	0.08	61.00	8712.00	10550	20240430	-41.90	4415	20241210	38.84	7220	-15.10	20250324	5100	20.20	20250409	10550	-41.90	20240430	4415	38.84	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
24	20250428	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	50	2	0.82	38414255	6274	46.75	6080	6170	6050	7890	4250	6070	6122.77	1.83	617	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	612	100.33	0.70	12	0.06	61.00	8712.00	10550	20240430	-41.99	4415	20241210	38.62	7220	-15.24	20250324	5100	20.00	20250409	10550	-41.99	20240430	4415	38.62	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
25	20250428	090631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6120	50	2	0.82	9139220	1497	11.15	6080	6120	6050	7890	4250	6070	6105.02	1.83	707	6130	6100	6050	6020	5970	6115	6035	50	1820	500	4120	10	1	10000000	612	100.33	0.70	12	0.01	61.00	8712.00	10550	20240430	-41.99	4415	20241210	38.62	7220	-15.24	20250324	5100	20.00	20250409	10550	-41.99	20240430	4415	38.62	20241210	1.60	Y	071670	500	50 억	182595	N	N	83	N	N
26	20250425	160626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	0	3	0.00	80990530	13420	254.75	6060	6080	6000	7890	4250	6070	6035.05	1.81	2974	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	607	99.51	0.70	12	0.13	61.00	8712.00	10820	20240416	-43.90	4415	20241210	37.49	7220	-15.93	20250324	5100	19.02	20250409	10550	-42.46	20240430	4415	37.49	20241210	1.63	Y	071670	500	50 억	180821	N	N	83	N	N
27	20250425	150631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-10	5	-0.16	73576880	12195	231.49	6060	6080	6000	7890	4250	6070	6033.36	1.81	3406	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	606	99.34	0.70	12	0.12	61.00	8712.00	10820	20240416	-43.99	4415	20241210	37.26	7220	-16.07	20250324	5100	18.82	20250409	10550	-42.56	20240430	4415	37.26	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
28	20250425	140631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	0	3	0.00	71036130	11774	223.50	6060	6080	6000	7890	4250	6070	6033.30	1.81	3310	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	607	99.51	0.70	12	0.12	61.00	8712.00	10820	20240416	-43.90	4415	20241210	37.49	7220	-15.93	20250324	5100	19.02	20250409	10550	-42.46	20240430	4415	37.49	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
29	20250425	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6060	-10	5	-0.16	62813110	10417	197.74	6060	6080	6000	7890	4250	6070	6029.87	1.81	3441	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	606	99.34	0.70	12	0.10	61.00	8712.00	10820	20240416	-43.99	4415	20241210	37.26	7220	-16.07	20250324	5100	18.82	20250409	10550	-42.56	20240430	4415	37.26	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
30	20250425	120629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-20	5	-0.33	41088620	6819	129.44	6060	6080	6000	7890	4250	6070	6025.61	1.81	1532	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	605	99.18	0.69	12	0.07	61.00	8712.00	10820	20240416	-44.09	4415	20241210	37.03	7220	-16.20	20250324	5100	18.63	20250409	10550	-42.65	20240430	4415	37.03	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
31	20250425	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6040	-30	5	-0.49	21622670	3583	68.01	6060	6080	6010	7890	4250	6070	6034.79	1.81	1159	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	604	99.02	0.69	12	0.04	61.00	8712.00	10820	20240416	-44.18	4415	20241210	36.81	7220	-16.34	20250324	5100	18.43	20250409	10550	-42.75	20240430	4415	36.81	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
32	20250425	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	-20	5	-0.33	17740640	2942	55.85	6060	6080	6010	7890	4250	6070	6030.13	1.81	977	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	605	99.18	0.69	12	0.03	61.00	8712.00	10820	20240416	-44.09	4415	20241210	37.03	7220	-16.20	20250324	5100	18.63	20250409	10550	-42.65	20240430	4415	37.03	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
33	20250425	090633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	-60	5	-0.99	556630	92	1.75	6060	6080	6010	7890	4250	6070	6050.33	1.81	-3	6150	6110	6050	6010	5950	6080	5980	50	1820	500	4120	10	1	10000000	601	98.52	0.69	12	0.00	61.00	8712.00	10820	20240416	-44.45	4415	20241210	36.13	7220	-16.76	20250324	5100	17.84	20250409	10550	-43.03	20240430	4415	36.13	20241210	1.63	Y	071670	500	50 억	180821	N	N	0	N	N
34	20250424	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6070	-10	5	-0.16	31764875	5268	23.27	6080	6090	5990	7900	4260	6080	6029.78	1.82	-770	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	607	99.51	0.70	12	0.05	61.00	8712.00	10820	20240416	-43.90	4415	20241210	37.49	7220	-15.93	20250324	5100	19.02	20250409	10550	-42.46	20240430	4415	37.49	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
35	20250424	150629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	-60	5	-0.99	29122845	4831	21.34	6080	6090	5990	7900	4260	6080	6028.33	1.82	-619	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	602	98.69	0.69	12	0.05	61.00	8712.00	10820	20240416	-44.36	4415	20241210	36.35	7220	-16.62	20250324	5100	18.04	20250409	10550	-42.94	20240430	4415	36.35	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
36	20250424	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	0	3	0.00	22719855	3771	16.65	6080	6090	5990	7900	4260	6080	6024.89	1.82	-476	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	608	99.67	0.70	12	0.04	61.00	8712.00	10820	20240416	-43.81	4415	20241210	37.71	7220	-15.79	20250324	5100	19.22	20250409	10550	-42.37	20240430	4415	37.71	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
37	20250424	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	-60	5	-0.99	20939405	3478	15.36	6080	6080	5990	7900	4260	6080	6020.53	1.82	-361	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	602	98.69	0.69	12	0.03	61.00	8712.00	10820	20240416	-44.36	4415	20241210	36.35	7220	-16.62	20250324	5100	18.04	20250409	10550	-42.94	20240430	4415	36.35	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
38	20250424	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	-80	5	-1.32	18331845	3044	13.44	6080	6080	5990	7900	4260	6080	6022.29	1.82	-311	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	600	98.36	0.69	12	0.03	61.00	8712.00	10820	20240416	-44.55	4415	20241210	35.90	7220	-16.90	20250324	5100	17.65	20250409	10550	-43.13	20240430	4415	35.90	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
39	20250424	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	-70	5	-1.15	17432165	2894	12.78	6080	6080	5990	7900	4260	6080	6023.55	1.82	-317	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	601	98.52	0.69	12	0.03	61.00	8712.00	10820	20240416	-44.45	4415	20241210	36.13	7220	-16.76	20250324	5100	17.84	20250409	10550	-43.03	20240430	4415	36.13	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
40	20250424	100628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	-50	5	-0.82	10308015	1706	7.53	6080	6080	5990	7900	4260	6080	6042.21	1.82	-452	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	603	98.85	0.69	12	0.02	61.00	8712.00	10820	20240416	-44.27	4415	20241210	36.58	7220	-16.48	20250324	5100	18.24	20250409	10550	-42.84	20240430	4415	36.58	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
41	20250424	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	0	3	0.00	614080	101	0.45	6080	6080	6080	7900	4260	6080	6080.00	1.82	0	6280	6180	5980	5880	5680	6230	5930	50	1820	500	4130	10	1	10000000	608	99.67	0.70	12	0.00	61.00	8712.00	10820	20240416	-43.81	4415	20241210	37.71	7220	-15.79	20250324	5100	19.22	20250409	10550	-42.37	20240430	4415	37.71	20241210	1.65	Y	071670	500	50 억	181598	N	N	0	N	N
42	20250423	160615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6080	90	2	1.50	135830950	22628	433.24	5990	6080	5780	7780	4200	5990	6002.71	1.76	5967	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	608	99.67	0.70	12	0.23	61.00	8712.00	10820	20240416	-43.81	4415	20241210	37.71	7220	-15.79	20250324	5100	19.22	20250409	10550	-42.37	20240430	4415	37.71	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
43	20250423	150627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6050	60	2	1.00	128394900	21402	409.76	5990	6070	5780	7780	4200	5990	5999.20	1.76	5874	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	605	99.18	0.69	12	0.21	61.00	8712.00	10820	20240416	-44.09	4415	20241210	37.03	7220	-16.20	20250324	5100	18.63	20250409	10550	-42.65	20240430	4415	37.03	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
44	20250423	140627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	30	2	0.50	100856270	16843	322.48	5990	6040	5780	7780	4200	5990	5988.02	1.76	5554	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	602	98.69	0.69	12	0.17	61.00	8712.00	10820	20240416	-44.36	4415	20241210	36.35	7220	-16.62	20250324	5100	18.04	20250409	10550	-42.94	20240430	4415	36.35	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
45	20250423	130624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	10	2	0.17	85536550	14290	273.60	5990	6040	5780	7780	4200	5990	5985.76	1.76	3894	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	600	98.36	0.69	12	0.14	61.00	8712.00	10820	20240416	-44.55	4415	20241210	35.90	7220	-16.90	20250324	5100	17.65	20250409	10550	-43.13	20240430	4415	35.90	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
46	20250423	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	40	2	0.67	80810780	13503	258.53	5990	6040	5780	7780	4200	5990	5984.65	1.76	3737	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	603	98.85	0.69	12	0.14	61.00	8712.00	10820	20240416	-44.27	4415	20241210	36.58	7220	-16.48	20250324	5100	18.24	20250409	10550	-42.84	20240430	4415	36.58	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
47	20250423	110628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	10	2	0.17	53500720	8951	171.38	5990	6040	5780	7780	4200	5990	5977.07	1.76	2266	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	600	98.36	0.69	12	0.09	61.00	8712.00	10820	20240416	-44.55	4415	20241210	35.90	7220	-16.90	20250324	5100	17.65	20250409	10550	-43.13	20240430	4415	35.90	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
48	20250423	100630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6010	20	2	0.33	51554560	8627	165.17	5990	6040	5780	7780	4200	5990	5975.95	1.76	2284	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	601	98.52	0.69	12	0.09	61.00	8712.00	10820	20240416	-44.45	4415	20241210	36.13	7220	-16.76	20250324	5100	17.84	20250409	10550	-43.03	20240430	4415	36.13	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
49	20250423	090632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6030	40	2	0.67	14676050	2476	47.41	5990	6040	5780	7780	4200	5990	5927.32	1.76	152	6063	6026	5963	5926	5863	6045	5945	50	1790	500	4070	10	1	10000000	603	98.85	0.69	12	0.02	61.00	8712.00	10820	20240416	-44.27	4415	20241210	36.58	7220	-16.48	20250324	5100	18.24	20250409	10550	-42.84	20240430	4415	36.58	20241210	1.66	Y	071670	500	50 억	175631	N	N	27	N	N
50	20250422	160614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	20	2	0.34	31042680	5223	55.17	5910	6000	5900	7760	4180	5970	5943.46	1.75	439	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	599	98.20	0.69	12	0.05	61.00	8712.00	10820	20240416	-44.64	4415	20241210	35.67	7220	-17.04	20250324	5100	17.45	20250409	10550	-43.22	20240430	4415	35.67	20241210	1.65	Y	071670	500	50 억	175188	N	N	27	N	N
51	20250422	150625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5990	20	2	0.34	29886420	5030	53.13	5910	6000	5900	7760	4180	5970	5941.63	1.75	479	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	599	98.20	0.69	12	0.05	61.00	8712.00	10820	20240416	-44.64	4415	20241210	35.67	7220	-17.04	20250324	5100	17.45	20250409	10550	-43.22	20240430	4415	35.67	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
52	20250422	140624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	0	3	0.00	28302090	4765	50.33	5910	6000	5900	7760	4180	5970	5939.58	1.75	641	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	597	97.87	0.69	12	0.05	61.00	8712.00	10820	20240416	-44.82	4415	20241210	35.22	7220	-17.31	20250324	5100	17.06	20250409	10550	-43.41	20240430	4415	35.22	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
53	20250422	130622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	10	2	0.17	27401330	4614	48.74	5910	6000	5900	7760	4180	5970	5938.74	1.75	647	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	598	98.03	0.69	12	0.05	61.00	8712.00	10820	20240416	-44.73	4415	20241210	35.45	7220	-17.17	20250324	5100	17.25	20250409	10550	-43.32	20240430	4415	35.45	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
54	20250422	120623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-20	5	-0.34	23412700	3947	41.69	5910	6000	5900	7760	4180	5970	5931.77	1.75	821	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	595	97.54	0.68	12	0.04	61.00	8712.00	10820	20240416	-45.01	4415	20241210	34.77	7220	-17.59	20250324	5100	16.67	20250409	10550	-43.60	20240430	4415	34.77	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
55	20250422	110623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5980	10	2	0.17	18607640	3140	33.17	5910	6000	5900	7760	4180	5970	5926.00	1.75	266	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	598	98.03	0.69	12	0.03	61.00	8712.00	10820	20240416	-44.73	4415	20241210	35.45	7220	-17.17	20250324	5100	17.25	20250409	10550	-43.32	20240430	4415	35.45	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
56	20250422	100623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	-50	5	-0.84	16109210	2721	28.74	5910	6000	5900	7760	4180	5970	5920.33	1.75	175	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	592	97.05	0.68	12	0.03	61.00	8712.00	10820	20240416	-45.29	4415	20241210	34.09	7220	-18.01	20250324	5100	16.08	20250409	10550	-43.89	20240430	4415	34.09	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
57	20250422	090625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	30	2	0.50	220190	37	0.39	5910	6000	5900	7760	4180	5970	5951.08	1.75	-32	6130	6050	5950	5870	5770	6060	5880	50	1790	500	4050	10	1	10000000	600	98.36	0.69	12	0.00	61.00	8712.00	10820	20240416	-44.55	4415	20241210	35.90	7220	-16.90	20250324	5100	17.65	20250409	10550	-43.13	20240430	4415	35.90	20241210	1.65	Y	071670	500	50 억	175188	N	N	0	N	N
58	20250421	160611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	0	3	0.00	56303620	9467	41.85	5970	6030	5850	7760	4180	5970	5947.36	1.77	-855	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	597	97.87	0.69	12	0.09	61.00	8712.00	10820	20240416	-44.82	4415	20241210	35.22	7220	-17.31	20250324	5100	17.06	20250409	10550	-43.41	20240430	4415	35.22	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
59	20250421	150621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5950	-20	5	-0.34	52738185	8869	39.21	5970	6030	5850	7760	4180	5970	5946.35	1.77	-550	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	595	97.54	0.68	12	0.09	61.00	8712.00	10820	20240416	-45.01	4415	20241210	34.77	7220	-17.59	20250324	5100	16.67	20250409	10550	-43.60	20240430	4415	34.77	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
60	20250421	140622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	0	3	0.00	50300985	8458	37.39	5970	6030	5850	7760	4180	5970	5947.15	1.77	-546	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	597	97.87	0.69	12	0.08	61.00	8712.00	10820	20240416	-44.82	4415	20241210	35.22	7220	-17.31	20250324	5100	17.06	20250409	10550	-43.41	20240430	4415	35.22	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
61	20250421	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	-10	5	-0.17	48419650	8142	35.99	5970	6030	5850	7760	4180	5970	5946.90	1.77	-443	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	596	97.70	0.68	12	0.08	61.00	8712.00	10820	20240416	-44.92	4415	20241210	34.99	7220	-17.45	20250324	5100	16.86	20250409	10550	-43.51	20240430	4415	34.99	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
62	20250421	120621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	-10	5	-0.17	47432395	7976	35.26	5970	6030	5850	7760	4180	5970	5946.89	1.77	-295	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	596	97.70	0.68	12	0.08	61.00	8712.00	10820	20240416	-44.92	4415	20241210	34.99	7220	-17.45	20250324	5100	16.86	20250409	10550	-43.51	20240430	4415	34.99	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
63	20250421	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6000	30	2	0.50	43799765	7366	32.56	5970	6030	5850	7760	4180	5970	5946.21	1.77	-203	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	600	98.36	0.69	12	0.07	61.00	8712.00	10820	20240416	-44.55	4415	20241210	35.90	7220	-16.90	20250324	5100	17.65	20250409	10550	-43.13	20240430	4415	35.90	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
64	20250421	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	6020	50	2	0.84	26237075	4434	19.60	5970	6020	5850	7760	4180	5970	5917.25	1.77	-318	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	602	98.69	0.69	12	0.04	61.00	8712.00	10820	20240416	-44.36	4415	20241210	36.35	7220	-16.62	20250324	5100	18.04	20250409	10550	-42.94	20240430	4415	36.35	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
65	20250421	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	0	3	0.00	5395560	908	4.01	5970	5970	5900	7760	4180	5970	5942.25	1.77	-878	6156	6062	5876	5782	5596	6110	5830	50	1790	500	4050	10	1	10000000	597	97.87	0.69	12	0.01	61.00	8712.00	10820	20240416	-44.82	4415	20241210	35.22	7220	-17.31	20250324	5100	17.06	20250409	10550	-43.41	20240430	4415	35.22	20241210	1.65	Y	071670	500	50 억	177035	N	N	0	N	N
66	20250418	160611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5970	70	2	1.19	131067750	22570	345.85	5900	5970	5690	7670	4130	5900	5807.17	1.72	4798	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	597	97.87	0.69	12	0.23	61.00	8712.00	10820	20240416	-44.82	4415	20241210	35.22	7220	-17.31	20250324	5100	17.06	20250409	10550	-43.41	20240430	4415	35.22	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
67	20250418	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	60	2	1.02	127410775	21957	336.45	5900	5960	5690	7670	4130	5900	5802.74	1.72	4923	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	596	97.70	0.68	12	0.22	61.00	8712.00	10820	20240416	-44.92	4415	20241210	34.99	7220	-17.45	20250324	5100	16.86	20250409	10550	-43.51	20240430	4415	34.99	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
68	20250418	140621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	30	2	0.51	112192215	19394	297.18	5900	5930	5690	7670	4130	5900	5784.89	1.72	3853	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	593	97.21	0.68	12	0.19	61.00	8712.00	10820	20240416	-45.19	4415	20241210	34.31	7220	-17.87	20250324	5100	16.27	20250409	10550	-43.79	20240430	4415	34.31	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
69	20250418	130620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	-60	5	-1.02	97251995	16856	258.29	5900	5900	5690	7670	4130	5900	5769.58	1.72	3232	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	584	95.74	0.67	12	0.17	61.00	8712.00	10820	20240416	-46.03	4415	20241210	32.28	7220	-19.11	20250324	5100	14.51	20250409	10550	-44.64	20240430	4415	32.28	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
70	20250418	120617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	-80	5	-1.36	94444670	16375	250.92	5900	5900	5690	7670	4130	5900	5767.61	1.72	2892	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	582	95.41	0.67	12	0.16	61.00	8712.00	10820	20240416	-46.21	4415	20241210	31.82	7220	-19.39	20250324	5100	14.12	20250409	10550	-44.83	20240430	4415	31.82	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
71	20250418	110621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5750	-150	5	-2.54	76580300	13289	203.63	5900	5900	5690	7670	4130	5900	5762.68	1.72	1270	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	575	94.26	0.66	12	0.13	61.00	8712.00	10820	20240416	-46.86	4415	20241210	30.24	7220	-20.36	20250324	5100	12.75	20250409	10550	-45.50	20240430	4415	30.24	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
72	20250418	100620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	-20	5	-0.34	15005160	2560	39.23	5900	5900	5810	7670	4130	5900	5861.39	1.72	-867	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	588	96.39	0.67	12	0.03	61.00	8712.00	10820	20240416	-45.66	4415	20241210	33.18	7220	-18.56	20250324	5100	15.29	20250409	10550	-44.27	20240430	4415	33.18	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
73	20250418	090623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	-10	5	-0.17	5130940	870	13.33	5900	5900	5880	7670	4130	5900	5897.63	1.72	-200	5993	5946	5863	5816	5733	5970	5840	50	1770	500	4010	10	1	10000000	589	96.56	0.68	12	0.01	61.00	8712.00	10820	20240416	-45.56	4415	20241210	33.41	7220	-18.42	20250324	5100	15.49	20250409	10550	-44.17	20240430	4415	33.41	20241210	1.62	Y	071670	500	50 억	172288	N	N	97	N	N
74	20250417	160615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	100	2	1.72	37999360	6515	48.52	5790	5910	5780	7540	4060	5800	5832.60	1.70	1984	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	590	96.72	0.68	12	0.07	61.00	8712.00	10820	20240416	-45.47	4415	20241210	33.64	7220	-18.28	20250324	5100	15.69	20250409	10550	-44.08	20240430	4415	33.64	20241210	1.60	Y	071670	500	50 억	170304	N	N	97	N	N
75	20250417	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	32255270	5536	41.23	5790	5910	5780	7540	4060	5800	5826.46	1.70	2076	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	587	96.23	0.67	12	0.06	61.00	8712.00	10820	20240416	-45.75	4415	20241210	32.96	7220	-18.70	20250324	5100	15.10	20250409	10550	-44.36	20240430	4415	32.96	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
76	20250417	140623	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	100	2	1.72	31889990	5474	40.77	5790	5910	5780	7540	4060	5800	5825.72	1.70	2087	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	590	96.72	0.68	12	0.05	61.00	8712.00	10820	20240416	-45.47	4415	20241210	33.64	7220	-18.28	20250324	5100	15.69	20250409	10550	-44.08	20240430	4415	33.64	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
77	20250417	130621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	100	2	1.72	29080280	4994	37.19	5790	5910	5780	7540	4060	5800	5823.04	1.70	2082	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	590	96.72	0.68	12	0.05	61.00	8712.00	10820	20240416	-45.47	4415	20241210	33.64	7220	-18.28	20250324	5100	15.69	20250409	10550	-44.08	20240430	4415	33.64	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
78	20250417	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	28072460	4823	35.92	5790	5910	5780	7540	4060	5800	5820.54	1.70	2006	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	587	96.23	0.67	12	0.05	61.00	8712.00	10820	20240416	-45.75	4415	20241210	32.96	7220	-18.70	20250324	5100	15.10	20250409	10550	-44.36	20240430	4415	32.96	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
79	20250417	110619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	26776720	4603	34.28	5790	5910	5780	7540	4060	5800	5817.23	1.70	1999	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	587	96.23	0.67	12	0.05	61.00	8712.00	10820	20240416	-45.75	4415	20241210	32.96	7220	-18.70	20250324	5100	15.10	20250409	10550	-44.36	20240430	4415	32.96	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
80	20250417	100619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	70	2	1.21	20944990	3609	26.88	5790	5890	5780	7540	4060	5800	5803.54	1.70	2326	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	587	96.23	0.67	12	0.04	61.00	8712.00	10820	20240416	-45.75	4415	20241210	32.96	7220	-18.70	20250324	5100	15.10	20250409	10550	-44.36	20240430	4415	32.96	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
81	20250417	090622	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	30	2	0.52	2305370	398	2.96	5790	5830	5780	7540	4060	5800	5792.39	1.70	230	6026	5912	5836	5722	5646	5875	5685	50	1740	500	3940	10	1	10000000	583	95.57	0.67	12	0.00	61.00	8712.00	10820	20240416	-46.12	4415	20241210	32.05	7220	-19.25	20250324	5100	14.31	20250409	10550	-44.74	20240430	4415	32.05	20241210	1.60	Y	071670	500	50 억	170304	N	N	420	N	N
82	20250416	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-160	5	-2.68	78379320	13419	142.23	5900	5950	5760	7740	4180	5960	5840.95	1.72	-1895	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	580	95.08	0.67	12	0.13	61.00	8712.00	10820	20240416	-46.40	4415	20241210	31.37	7220	-19.67	20250324	5100	13.73	20250409	10820	-46.40	20240416	4415	31.37	20241210	1.58	Y	071670	500	50 억	171971	N	N	420	N	N
83	20250416	150620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-170	5	-2.85	64829240	11081	117.45	5900	5950	5760	7740	4180	5960	5850.49	1.72	-1488	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	579	94.92	0.66	12	0.11	61.00	8712.00	10820	20240416	-46.49	4415	20241210	31.14	7220	-19.81	20250324	5100	13.53	20250409	10820	-46.49	20240416	4415	31.14	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
84	20250416	140619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	-110	5	-1.85	41769390	7117	75.43	5900	5950	5830	7740	4180	5960	5868.96	1.72	-772	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	585	95.90	0.67	12	0.07	61.00	8712.00	10820	20240416	-45.93	4415	20241210	32.50	7220	-18.98	20250324	5100	14.71	20250409	10820	-45.93	20240416	4415	32.50	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
85	20250416	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5900	-60	5	-1.01	33429930	5690	60.31	5900	5950	5850	7740	4180	5960	5875.21	1.72	-824	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	590	96.72	0.68	12	0.06	61.00	8712.00	10820	20240416	-45.47	4415	20241210	33.64	7220	-18.28	20250324	5100	15.69	20250409	10820	-45.47	20240416	4415	33.64	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
86	20250416	120620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5880	-80	5	-1.34	24000130	4081	43.25	5900	5950	5850	7740	4180	5960	5880.94	1.72	-273	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	588	96.39	0.67	12	0.04	61.00	8712.00	10820	20240416	-45.66	4415	20241210	33.18	7220	-18.56	20250324	5100	15.29	20250409	10820	-45.66	20240416	4415	33.18	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
87	20250416	110619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	-50	5	-0.84	20167800	3430	36.35	5900	5950	5850	7740	4180	5960	5879.83	1.72	118	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	591	96.89	0.68	12	0.03	61.00	8712.00	10820	20240416	-45.38	4415	20241210	33.86	7220	-18.14	20250324	5100	15.88	20250409	10820	-45.38	20240416	4415	33.86	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
88	20250416	100618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	-50	5	-0.84	19529700	3322	35.21	5900	5950	5850	7740	4180	5960	5878.90	1.72	134	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	591	96.89	0.68	12	0.03	61.00	8712.00	10820	20240416	-45.38	4415	20241210	33.86	7220	-18.14	20250324	5100	15.88	20250409	10820	-45.38	20240416	4415	33.86	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
89	20250416	090624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5890	-70	5	-1.17	3629030	616	6.53	5900	5950	5880	7740	4180	5960	5891.28	1.72	244	6060	6010	5920	5870	5780	6035	5895	50	1780	500	4050	10	1	10000000	589	96.56	0.68	12	0.01	61.00	8712.00	10820	20240416	-45.56	4415	20241210	33.41	7220	-18.42	20250324	5100	15.49	20250409	10820	-45.56	20240416	4415	33.41	20241210	1.58	Y	071670	500	50 억	171971	N	N	346	N	N
90	20250415	160612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5960	110	2	1.88	55667070	9435	61.53	5850	5970	5830	7600	4100	5850	5900.06	1.72	35	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	596	97.70	0.68	12	0.09	61.00	8712.00	10820	20240416	-44.92	4415	20241210	34.99	7220	-17.45	20250324	5100	16.86	20250409	10820	-44.92	20240416	4415	34.99	20241210	1.59	Y	071670	500	50 억	171991	N	N	346	N	N
91	20250415	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	80	2	1.37	49615320	8418	54.89	5850	5970	5830	7600	4100	5850	5893.96	1.72	184	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	593	97.21	0.68	12	0.08	61.00	8712.00	10820	20240416	-45.19	4415	20241210	34.31	7220	-17.87	20250324	5100	16.27	20250409	10820	-45.19	20240416	4415	34.31	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
92	20250415	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5940	90	2	1.54	46134630	7830	51.06	5850	5970	5830	7600	4100	5850	5892.03	1.72	121	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	594	97.38	0.68	12	0.08	61.00	8712.00	10820	20240416	-45.10	4415	20241210	34.54	7220	-17.73	20250324	5100	16.47	20250409	10820	-45.10	20240416	4415	34.54	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
93	20250415	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5910	60	2	1.03	41812000	7099	46.29	5850	5970	5830	7600	4100	5850	5889.84	1.72	-339	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	591	96.89	0.68	12	0.07	61.00	8712.00	10820	20240416	-45.38	4415	20241210	33.86	7220	-18.14	20250324	5100	15.88	20250409	10820	-45.38	20240416	4415	33.86	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
94	20250415	120616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5920	70	2	1.20	31426350	5342	34.84	5850	5930	5830	7600	4100	5850	5882.88	1.72	-576	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	592	97.05	0.68	12	0.05	61.00	8712.00	10820	20240416	-45.29	4415	20241210	34.09	7220	-18.01	20250324	5100	16.08	20250409	10820	-45.29	20240416	4415	34.09	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
95	20250415	110618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5930	80	2	1.37	23177700	3944	25.72	5850	5930	5830	7600	4100	5850	5876.70	1.72	-1354	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	593	97.21	0.68	12	0.04	61.00	8712.00	10820	20240416	-45.19	4415	20241210	34.31	7220	-17.87	20250324	5100	16.27	20250409	10820	-45.19	20240416	4415	34.31	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
96	20250415	100616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	0	3	0.00	16032820	2728	17.79	5850	5930	5830	7600	4100	5850	5877.13	1.72	-1661	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	585	95.90	0.67	12	0.03	61.00	8712.00	10820	20240416	-45.93	4415	20241210	32.50	7220	-18.98	20250324	5100	14.71	20250409	10820	-45.93	20240416	4415	32.50	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
97	20250415	090620	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5860	10	2	0.17	3873670	662	4.32	5850	5880	5850	7600	4100	5850	5851.47	1.72	-501	6016	5932	5766	5682	5516	5975	5725	50	1750	500	3970	10	1	10000000	586	96.07	0.67	12	0.01	61.00	8712.00	10820	20240416	-45.84	4415	20241210	32.73	7220	-18.84	20250324	5100	14.90	20250409	10820	-45.84	20240416	4415	32.73	20241210	1.59	Y	071670	500	50 억	171991	N	N	356	N	N
98	20250414	160610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	150	2	2.63	87975230	15334	212.15	5660	5850	5600	7410	3990	5700	5737.27	1.66	5807	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	585	95.90	0.67	12	0.15	61.00	8712.00	10820	20240416	-45.93	4415	20241210	32.50	7220	-18.98	20250324	5100	14.71	20250409	10820	-45.93	20240416	4415	32.50	20241210	1.63	Y	071670	500	50 억	166158	N	N	356	N	N
99	20250414	150615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	140	2	2.46	85699985	14945	206.77	5660	5850	5600	7410	3990	5700	5734.36	1.66	5740	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	584	95.74	0.67	12	0.15	61.00	8712.00	10820	20240416	-46.03	4415	20241210	32.28	7220	-19.11	20250324	5100	14.51	20250409	10820	-46.03	20240416	4415	32.28	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
100	20250414	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	72744675	12715	175.91	5660	5850	5600	7410	3990	5700	5721.17	1.66	3946	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.13	61.00	8712.00	10820	20240416	-46.21	4415	20241210	31.82	7220	-19.39	20250324	5100	14.12	20250409	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
101	20250414	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	69569790	12169	168.36	5660	5850	5600	7410	3990	5700	5716.97	1.66	4142	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.12	61.00	8712.00	10820	20240416	-46.21	4415	20241210	31.82	7220	-19.39	20250324	5100	14.12	20250409	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
102	20250414	120615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	62346020	10929	151.20	5660	5820	5600	7410	3990	5700	5704.64	1.66	4264	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.11	61.00	8712.00	10820	20240416	-46.21	4415	20241210	31.82	7220	-19.39	20250324	5100	14.12	20250409	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
103	20250414	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	40	2	0.70	54242800	9528	131.82	5660	5770	5600	7410	3990	5700	5692.99	1.66	4079	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	574	94.10	0.66	12	0.10	61.00	8712.00	10820	20240416	-46.95	4415	20241210	30.01	7220	-20.50	20250324	5100	12.55	20250409	10820	-46.95	20240416	4415	30.01	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
104	20250414	100614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5720	20	2	0.35	49975300	8785	121.54	5660	5770	5600	7410	3990	5700	5688.71	1.66	4030	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	572	93.77	0.66	12	0.09	61.00	8712.00	10820	20240416	-47.13	4415	20241210	29.56	7220	-20.78	20250324	5100	12.16	20250409	10820	-47.13	20240416	4415	29.56	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
105	20250414	090615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5620	-80	5	-1.40	9703890	1726	23.88	5660	5700	5600	7410	3990	5700	5622.18	1.66	1499	5800	5750	5650	5600	5500	5775	5625	50	1710	500	3870	10	1	10000000	562	92.13	0.65	12	0.02	61.00	8712.00	10820	20240416	-48.06	4415	20241210	27.29	7220	-22.16	20250324	5100	10.20	20250409	10820	-48.06	20240416	4415	27.29	20241210	1.63	Y	071670	500	50 억	166158	N	N	198	N	N
106	20250411	160607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5700	100	2	1.79	40521670	7195	29.86	5620	5700	5550	7280	3920	5600	5631.92	1.64	2444	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	570	93.44	0.65	12	0.07	61.00	8712.00	10820	20240416	-47.32	4415	20241210	29.11	7220	-21.05	20250324	5100	11.76	20250409	10820	-47.32	20240416	4415	29.11	20241210	1.65	Y	071670	500	50 억	163819	N	N	198	N	N
107	20250411	150612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5680	80	2	1.43	36044990	6409	26.60	5620	5680	5550	7280	3920	5600	5624.12	1.64	2311	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	568	93.11	0.65	12	0.06	61.00	8712.00	10820	20240416	-47.50	4415	20241210	28.65	7220	-21.33	20250324	5100	11.37	20250409	10820	-47.50	20240416	4415	28.65	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
108	20250411	140611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5650	50	2	0.89	27103730	4829	20.04	5620	5650	5550	7280	3920	5600	5612.70	1.64	1775	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	565	92.62	0.65	12	0.05	61.00	8712.00	10820	20240416	-47.78	4415	20241210	27.97	7220	-21.75	20250324	5100	10.78	20250409	10820	-47.78	20240416	4415	27.97	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
109	20250411	130613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5640	40	2	0.71	17549970	3133	13.00	5620	5640	5550	7280	3920	5600	5601.65	1.64	560	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	564	92.46	0.65	12	0.03	61.00	8712.00	10820	20240416	-47.87	4415	20241210	27.75	7220	-21.88	20250324	5100	10.59	20250409	10820	-47.87	20240416	4415	27.75	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
110	20250411	120613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5610	10	2	0.18	13333750	2381	9.88	5620	5620	5550	7280	3920	5600	5600.06	1.64	162	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	561	91.97	0.64	12	0.02	61.00	8712.00	10820	20240416	-48.15	4415	20241210	27.07	7220	-22.30	20250324	5100	10.00	20250409	10820	-48.15	20240416	4415	27.07	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
111	20250411	110612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5620	20	2	0.36	11351550	2026	8.41	5620	5620	5550	7280	3920	5600	5602.94	1.64	114	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	562	92.13	0.65	12	0.02	61.00	8712.00	10820	20240416	-48.06	4415	20241210	27.29	7220	-22.16	20250324	5100	10.20	20250409	10820	-48.06	20240416	4415	27.29	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
112	20250411	100613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5590	-10	5	-0.18	6604430	1176	4.88	5620	5620	5550	7280	3920	5600	5616.01	1.64	-102	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	559	91.64	0.64	12	0.01	61.00	8712.00	10820	20240416	-48.34	4415	20241210	26.61	7220	-22.58	20250324	5100	9.61	20250409	10820	-48.34	20240416	4415	26.61	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
113	20250411	090616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	0	3	0.00	6198160	1103	4.58	5620	5620	5600	7280	3920	5600	5619.37	1.64	-69	5826	5712	5536	5422	5246	5770	5480	50	1680	500	3800	10	1	10000000	560	91.80	0.64	12	0.01	61.00	8712.00	10820	20240416	-48.24	4415	20241210	26.84	7220	-22.44	20250324	5100	9.80	20250409	10820	-48.24	20240416	4415	26.84	20241210	1.65	Y	071670	500	50 억	163819	N	N	0	N	N
114	20250410	160609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	350	2	6.67	132076650	23866	142.62	5360	5650	5360	6820	3680	5250	5534.03	1.50	13240	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	560	91.80	0.64	12	0.24	61.00	8712.00	10820	20240416	-48.24	4415	20241210	26.84	7220	-22.44	20250324	5100	9.80	20250409	10820	-48.24	20240416	4415	26.84	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
115	20250410	150612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	320	2	6.10	123452000	22319	133.38	5360	5650	5360	6820	3680	5250	5531.25	1.50	12409	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	557	91.31	0.64	12	0.22	61.00	8712.00	10820	20240416	-48.52	4415	20241210	26.16	7220	-22.85	20250324	5100	9.22	20250409	10820	-48.52	20240416	4415	26.16	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
116	20250410	140610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5540	290	2	5.52	101698450	18382	109.85	5360	5650	5360	6820	3680	5250	5532.50	1.50	10732	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	554	90.82	0.64	12	0.18	61.00	8712.00	10820	20240416	-48.80	4415	20241210	25.48	7220	-23.27	20250324	5100	8.63	20250409	10820	-48.80	20240416	4415	25.48	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
117	20250410	130610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5590	340	2	6.48	90172410	16303	97.42	5360	5650	5360	6820	3680	5250	5531.03	1.50	8981	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	559	91.64	0.64	12	0.16	61.00	8712.00	10820	20240416	-48.34	4415	20241210	26.61	7220	-22.58	20250324	5100	9.61	20250409	10820	-48.34	20240416	4415	26.61	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
118	20250410	120611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	350	2	6.67	85207210	15410	92.09	5360	5650	5360	6820	3680	5250	5529.35	1.50	8569	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	560	91.80	0.64	12	0.15	61.00	8712.00	10820	20240416	-48.24	4415	20241210	26.84	7220	-22.44	20250324	5100	9.80	20250409	10820	-48.24	20240416	4415	26.84	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
119	20250410	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5570	320	2	6.10	61313990	11130	66.51	5360	5650	5360	6820	3680	5250	5508.89	1.50	5746	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	557	91.31	0.64	12	0.11	61.00	8712.00	10820	20240416	-48.52	4415	20241210	26.16	7220	-22.85	20250324	5100	9.22	20250409	10820	-48.52	20240416	4415	26.16	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
120	20250410	100610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	250	2	4.76	33629950	6114	36.54	5360	5650	5360	6820	3680	5250	5500.48	1.50	1780	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	550	90.16	0.63	12	0.06	61.00	8712.00	10820	20240416	-49.17	4415	20241210	24.58	7220	-23.82	20250324	5100	7.84	20250409	10820	-49.17	20240416	4415	24.58	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
121	20250410	090613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5500	250	2	4.76	11935030	2161	12.91	5360	5650	5360	6820	3680	5250	5522.92	1.50	-368	5443	5346	5223	5126	5003	5285	5065	50	1570	500	3570	10	1	10000000	550	90.16	0.63	12	0.02	61.00	8712.00	10820	20240416	-49.17	4415	20241210	24.58	7220	-23.82	20250324	5100	7.84	20250409	10820	-49.17	20240416	4415	24.58	20241210	1.64	Y	071670	500	50 억	149634	N	N	46	N	N
122	20250409	160607	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-10	5	-0.19	87476690	16734	75.89	5260	5320	5100	6830	3690	5260	5227.48	1.50	-779	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	525	86.07	0.60	12	0.17	61.00	8712.00	10820	20240416	-51.48	4415	20241210	18.91	7220	-27.29	20250324	5100	2.94	20250409	10820	-51.48	20240416	4415	18.91	20241210	1.62	Y	071670	500	50 억	150368	N	N	46	N	N
123	20250409	150455	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5200	-60	5	-1.14	84478850	16160	73.29	5260	5320	5100	6830	3690	5260	5227.65	1.50	-900	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	520	85.25	0.60	12	0.16	61.00	8712.00	10820	20240416	-51.94	4415	20241210	17.78	7220	-27.98	20250324	5100	1.96	20250409	10820	-51.94	20240416	4415	17.78	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
124	20250409	140605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-30	5	-0.57	68405820	13053	59.20	5260	5320	5200	6830	3690	5260	5240.62	1.50	-928	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	523	85.74	0.60	12	0.13	61.00	8712.00	10820	20240416	-51.66	4415	20241210	18.46	7220	-27.56	20250324	5140	1.75	20250407	10820	-51.66	20240416	4415	18.46	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
125	20250409	130603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	20	2	0.38	45765780	8707	39.49	5260	5320	5200	6830	3690	5260	5256.21	1.50	-354	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	528	86.56	0.61	12	0.09	61.00	8712.00	10820	20240416	-51.20	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
126	20250409	120605	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	40	2	0.76	42228370	8034	36.44	5260	5320	5200	6830	3690	5260	5256.21	1.50	142	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	530	86.89	0.61	12	0.08	61.00	8712.00	10820	20240416	-51.02	4415	20241210	20.05	7220	-26.59	20250324	5140	3.11	20250407	10820	-51.02	20240416	4415	20.05	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
127	20250409	110603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5300	40	2	0.76	34833300	6630	30.07	5260	5320	5200	6830	3690	5260	5253.89	1.50	-217	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	530	86.89	0.61	12	0.07	61.00	8712.00	10820	20240416	-51.02	4415	20241210	20.05	7220	-26.59	20250324	5140	3.11	20250407	10820	-51.02	20240416	4415	20.05	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
128	20250409	100606	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	20	2	0.38	24509780	4671	21.18	5260	5290	5200	6830	3690	5260	5247.22	1.50	-259	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	528	86.56	0.61	12	0.05	61.00	8712.00	10820	20240416	-51.20	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
129	20250409	090609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	0	3	0.00	3476730	661	3.00	5260	5260	5240	6830	3690	5260	5259.80	1.50	133	5526	5392	5296	5162	5066	5345	5115	50	1570	500	3570	10	1	10000000	526	86.23	0.60	12	0.01	61.00	8712.00	10820	20240416	-51.39	4415	20241210	19.14	7220	-27.15	20250324	5140	2.33	20250407	10820	-51.39	20240416	4415	19.14	20241210	1.62	Y	071670	500	50 억	150368	N	N	24	N	N
130	20250408	160559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-10	5	-0.19	116815515	22025	31.07	5390	5430	5200	6850	3690	5270	5303.97	1.46	4278	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	526	86.23	0.60	12	0.22	61.00	8712.00	10920	20240327	-51.83	4415	20241210	19.14	7220	-27.15	20250324	5140	2.33	20250407	10820	-51.39	20240416	4415	19.14	20241210	1.63	Y	071670	500	50 억	145994	N	N	24	N	N
131	20250408	150603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	10	2	0.19	109536115	20641	29.12	5390	5430	5200	6850	3690	5270	5306.73	1.46	4440	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	528	86.56	0.61	12	0.21	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
132	20250408	140601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	10	2	0.19	70849925	13272	18.72	5390	5430	5260	6850	3690	5270	5338.30	1.46	2421	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	528	86.56	0.61	12	0.13	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
133	20250408	130601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5320	50	2	0.95	64844065	12133	17.11	5390	5430	5270	6850	3690	5270	5344.44	1.46	2505	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	532	87.21	0.61	12	0.12	61.00	8712.00	10920	20240327	-51.28	4415	20241210	20.50	7220	-26.32	20250324	5140	3.50	20250407	10820	-50.83	20240416	4415	20.50	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
134	20250408	120602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5360	90	2	1.71	61804775	11559	16.31	5390	5430	5300	6850	3690	5270	5346.90	1.46	2497	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	536	87.87	0.62	12	0.12	61.00	8712.00	10920	20240327	-50.92	4415	20241210	21.40	7220	-25.76	20250324	5140	4.28	20250407	10820	-50.46	20240416	4415	21.40	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
135	20250408	110601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5415	145	2	2.75	31988530	5977	8.43	5390	5420	5300	6850	3690	5270	5351.94	1.46	1570	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	542	88.77	0.62	12	0.06	61.00	8712.00	10920	20240327	-50.41	4415	20241210	22.65	7220	-25.00	20250324	5140	5.35	20250407	10820	-49.95	20240416	4415	22.65	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
136	20250408	100602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5330	60	2	1.14	20661100	3869	5.46	5390	5390	5300	6850	3690	5270	5340.17	1.46	344	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	533	87.38	0.61	12	0.04	61.00	8712.00	10920	20240327	-51.19	4415	20241210	20.72	7220	-26.18	20250324	5140	3.70	20250407	10820	-50.74	20240416	4415	20.72	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
137	20250408	090603	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5350	80	2	1.52	4950480	919	1.30	5390	5390	5300	6850	3690	5270	5386.81	1.46	-7	5930	5600	5370	5040	4810	5485	4925	50	1580	500	3580	10	1	10000000	535	87.70	0.61	12	0.01	61.00	8712.00	10920	20240327	-51.01	4415	20241210	21.18	7220	-25.90	20250324	5140	4.09	20250407	10820	-50.55	20240416	4415	21.18	20241210	1.63	Y	071670	500	50 억	145994	N	N	481	N	N
138	20250407	160556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5270	-470	5	-8.19	371963150	70892	590.87	5700	5700	5140	7460	4020	5740	5246.70	1.44	-5269	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	527	86.39	0.60	12	0.71	61.00	8712.00	10920	20240327	-51.74	4415	20241210	19.37	7220	-27.01	20250324	5140	2.53	20250407	10820	-51.29	20240416	4415	19.37	20241210	1.62	Y	071670	500	50 억	144089	N	N	481	N	N
139	20250407	150600	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-490	5	-8.54	355803360	67816	565.23	5700	5700	5140	7460	4020	5740	5246.60	1.44	-4032	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	525	86.07	0.60	12	0.68	61.00	8712.00	10920	20240327	-51.92	4415	20241210	18.91	7220	-27.29	20250324	5140	2.14	20250407	10820	-51.48	20240416	4415	18.91	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
140	20250407	140558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5230	-510	5	-8.89	350619530	66826	556.98	5700	5700	5140	7460	4020	5740	5246.75	1.44	-3736	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	523	85.74	0.60	12	0.67	61.00	8712.00	10920	20240327	-52.11	4415	20241210	18.46	7220	-27.56	20250324	5140	1.75	20250407	10820	-51.66	20240416	4415	18.46	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
141	20250407	130556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5260	-480	5	-8.36	301155820	57362	478.10	5700	5700	5140	7460	4020	5740	5250.09	1.44	-2277	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	526	86.23	0.60	12	0.57	61.00	8712.00	10920	20240327	-51.83	4415	20241210	19.14	7220	-27.15	20250324	5140	2.33	20250407	10820	-51.39	20240416	4415	19.14	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
142	20250407	120557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5250	-490	5	-8.54	287698350	54784	456.61	5700	5700	5140	7460	4020	5740	5251.50	1.44	-2143	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	525	86.07	0.60	12	0.55	61.00	8712.00	10920	20240327	-51.92	4415	20241210	18.91	7220	-27.29	20250324	5140	2.14	20250407	10820	-51.48	20240416	4415	18.91	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
143	20250407	110557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5280	-460	5	-8.01	270976450	51613	430.18	5700	5700	5140	7460	4020	5740	5250.16	1.44	-829	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	528	86.56	0.61	12	0.52	61.00	8712.00	10920	20240327	-51.65	4415	20241210	19.59	7220	-26.87	20250324	5140	2.72	20250407	10820	-51.20	20240416	4415	19.59	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
144	20250407	100557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5190	-550	5	-9.58	235620610	44846	373.78	5700	5700	5140	7460	4020	5740	5253.99	1.44	-532	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	519	85.08	0.60	12	0.45	61.00	8712.00	10920	20240327	-52.47	4415	20241210	17.55	7220	-28.12	20250324	5140	0.97	20250407	10820	-52.03	20240416	4415	17.55	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
145	20250407	090558	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5520	-220	5	-3.83	12417770	2245	18.71	5700	5700	5400	7460	4020	5740	5531.30	1.44	-1384	5986	5862	5716	5592	5446	5925	5655	50	1720	500	3900	10	1	10000000	552	90.49	0.63	12	0.02	61.00	8712.00	10920	20240327	-49.45	4415	20241210	25.03	7220	-23.55	20250324	5360	2.99	20250102	10820	-48.98	20240416	4415	25.03	20241210	1.62	Y	071670	500	50 억	144089	N	N	212	N	N
146	20250404	160555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	70	2	1.23	67826920	11995	117.88	5670	5840	5570	7370	3970	5670	5653.52	1.44	-350	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	574	94.10	0.66	12	0.12	61.00	8712.00	10920	20240327	-47.44	4415	20241210	30.01	7220	-20.50	20250324	5360	7.09	20250102	10820	-46.95	20240416	4415	30.01	20241210	1.61	Y	071670	500	50 억	144441	N	N	212	N	N
147	20250404	150601	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	40	2	0.71	64633830	11438	112.40	5670	5840	5570	7370	3970	5670	5650.80	1.44	-351	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	571	93.61	0.66	12	0.11	61.00	8712.00	10920	20240327	-47.71	4415	20241210	29.33	7220	-20.91	20250324	5360	6.53	20250102	10820	-47.23	20240416	4415	29.33	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
148	20250404	140602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-40	5	-0.71	55868380	9883	97.12	5670	5840	5570	7370	3970	5670	5652.98	1.44	-266	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	563	92.30	0.65	12	0.10	61.00	8712.00	10920	20240327	-48.44	4415	20241210	27.52	7220	-22.02	20250324	5360	5.04	20250102	10820	-47.97	20240416	4415	27.52	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
149	20250404	130602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	0	3	0.00	42965310	7596	74.65	5670	5840	5570	7370	3970	5670	5656.31	1.44	-11	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	567	92.95	0.65	12	0.08	61.00	8712.00	10920	20240327	-48.08	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
150	20250404	120556	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	0	3	0.00	33207250	5870	57.68	5670	5840	5570	7370	3970	5670	5657.11	1.44	411	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	567	92.95	0.65	12	0.06	61.00	8712.00	10920	20240327	-48.08	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
151	20250404	110559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5630	-40	5	-0.71	20362490	3603	35.41	5670	5840	5570	7370	3970	5670	5651.54	1.44	-49	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	563	92.30	0.65	12	0.04	61.00	8712.00	10920	20240327	-48.44	4415	20241210	27.52	7220	-22.02	20250324	5360	5.04	20250102	10820	-47.97	20240416	4415	27.52	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
152	20250404	100559	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	110	2	1.94	17609290	3116	30.62	5670	5840	5570	7370	3970	5670	5651.25	1.44	313	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	578	94.75	0.66	12	0.03	61.00	8712.00	10920	20240327	-47.07	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
153	20250404	090602	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5600	-70	5	-1.23	6106290	1086	10.67	5670	5670	5600	7370	3970	5670	5622.73	1.44	-361	5903	5786	5703	5586	5503	5745	5545	50	1700	500	3850	10	1	10000000	560	91.80	0.64	12	0.01	61.00	8712.00	10920	20240327	-48.72	4415	20241210	26.84	7220	-22.44	20250324	5360	4.48	20250102	10820	-48.24	20240416	4415	26.84	20241210	1.61	Y	071670	500	50 억	144441	N	N	110	N	N
154	20250403	160549	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-120	5	-2.07	57856265	10168	125.53	5690	5820	5620	7520	4060	5790	5690.03	1.44	-6	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	567	92.95	0.65	12	0.10	61.00	8712.00	11030	20240322	-48.59	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.63	Y	071670	500	50 억	144488	N	N	110	N	N
155	20250403	150555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5710	-80	5	-1.38	47808935	8398	103.68	5690	5820	5620	7520	4060	5790	5692.90	1.44	110	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	571	93.61	0.66	12	0.08	61.00	8712.00	11030	20240322	-48.23	4415	20241210	29.33	7220	-20.91	20250324	5360	6.53	20250102	10820	-47.23	20240416	4415	29.33	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
156	20250403	140554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-60	5	-1.04	41288415	7252	89.53	5690	5820	5620	7520	4060	5790	5693.38	1.44	-3	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	573	93.93	0.66	12	0.07	61.00	8712.00	11030	20240322	-48.05	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
157	20250403	130554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	-60	5	-1.04	40248185	7070	87.28	5690	5820	5620	7520	4060	5790	5692.81	1.44	120	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	573	93.93	0.66	12	0.07	61.00	8712.00	11030	20240322	-48.05	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
158	20250403	120553	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5740	-50	5	-0.86	37008535	6500	80.25	5690	5820	5620	7520	4060	5790	5693.62	1.44	-125	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	574	94.10	0.66	12	0.06	61.00	8712.00	11030	20240322	-47.96	4415	20241210	30.01	7220	-20.50	20250324	5360	7.09	20250102	10820	-46.95	20240416	4415	30.01	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
159	20250403	110554	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5670	-120	5	-2.07	26615455	4681	57.79	5690	5820	5620	7520	4060	5790	5685.85	1.44	115	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	567	92.95	0.65	12	0.05	61.00	8712.00	11030	20240322	-48.59	4415	20241210	28.43	7220	-21.47	20250324	5360	5.78	20250102	10820	-47.60	20240416	4415	28.43	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
160	20250403	100555	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-30	5	-0.52	17439795	3067	37.86	5690	5820	5620	7520	4060	5790	5686.27	1.44	33	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	576	94.43	0.66	12	0.03	61.00	8712.00	11030	20240322	-47.78	4415	20241210	30.46	7220	-20.22	20250324	5360	7.46	20250102	10820	-46.77	20240416	4415	30.46	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
161	20250403	090557	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5690	-100	5	-1.73	8002850	1417	17.49	5690	5690	5620	7520	4060	5790	5647.74	1.44	211	5923	5856	5783	5716	5643	5820	5680	50	1730	500	3930	10	1	10000000	569	93.28	0.65	12	0.01	61.00	8712.00	11030	20240322	-48.41	4415	20241210	28.88	7220	-21.19	20250324	5360	6.16	20250102	10820	-47.41	20240416	4415	28.88	20241210	1.63	Y	071670	500	50 억	144488	N	N	64	N	N
162	20250402	160543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5790	-30	5	-0.52	46759395	8100	60.51	5830	5850	5710	7560	4080	5820	5772.76	1.46	-1049	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	579	94.92	0.66	12	0.08	61.00	8712.00	11100	20240321	-47.84	4415	20241210	31.14	7220	-19.81	20250324	5360	8.02	20250102	10820	-46.49	20240416	4415	31.14	20241210	1.59	Y	071670	500	50 억	145538	N	N	64	N	N
163	20250402	150543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5760	-60	5	-1.03	44429150	7695	57.49	5830	5850	5710	7560	4080	5820	5773.77	1.46	-851	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	576	94.43	0.66	12	0.08	61.00	8712.00	11100	20240321	-48.11	4415	20241210	30.46	7220	-20.22	20250324	5360	7.46	20250102	10820	-46.77	20240416	4415	30.46	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
164	20250402	140544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-40	5	-0.69	40631780	7034	52.55	5830	5850	5710	7560	4080	5820	5776.48	1.46	-971	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	578	94.75	0.66	12	0.07	61.00	8712.00	11100	20240321	-47.93	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
165	20250402	130545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5800	-20	5	-0.34	33036980	5716	42.70	5830	5850	5710	7560	4080	5820	5779.74	1.46	-577	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	580	95.08	0.67	12	0.06	61.00	8712.00	11100	20240321	-47.75	4415	20241210	31.37	7220	-19.67	20250324	5360	8.21	20250102	10820	-46.40	20240416	4415	31.37	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
166	20250402	120545	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	32090060	5552	41.48	5830	5850	5710	7560	4080	5820	5779.91	1.46	-606	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.06	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
167	20250402	110543	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	-40	5	-0.69	22926770	3972	29.67	5830	5850	5710	7560	4080	5820	5772.10	1.46	-1317	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	578	94.75	0.66	12	0.04	61.00	8712.00	11100	20240321	-47.93	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
168	20250402	100542	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	13442810	2321	17.34	5830	5850	5750	7560	4080	5820	5791.82	1.46	-1090	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.02	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
169	20250402	090548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	0	3	0.00	733430	126	0.94	5830	5830	5820	7560	4080	5820	5820.87	1.46	89	6000	5910	5780	5690	5560	5955	5735	50	1740	500	3950	10	1	10000000	582	95.41	0.67	12	0.00	61.00	8712.00	11100	20240321	-47.57	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.59	Y	071670	500	50 억	145538	N	N	0	N	N
170	20250401	160548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	76405475	13221	37.88	5650	5870	5650	7410	3990	5700	5779.10	1.42	4064	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.13	61.00	8712.00	11790	20240320	-50.64	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
171	20250401	150547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5830	130	2	2.28	72126855	12486	35.78	5650	5870	5650	7410	3990	5700	5776.62	1.42	4089	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	583	95.57	0.67	12	0.12	61.00	8712.00	11790	20240320	-50.55	4415	20241210	32.05	7220	-19.25	20250324	5360	8.77	20250102	10820	-46.12	20240416	4415	32.05	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
172	20250401	140547	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5820	120	2	2.11	69174405	11979	34.32	5650	5870	5650	7410	3990	5700	5774.64	1.42	3893	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	582	95.41	0.67	12	0.12	61.00	8712.00	11790	20240320	-50.64	4415	20241210	31.82	7220	-19.39	20250324	5360	8.58	20250102	10820	-46.21	20240416	4415	31.82	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
173	20250401	130548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5850	150	2	2.63	60805200	10542	30.21	5650	5870	5650	7410	3990	5700	5767.90	1.42	2764	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	585	95.90	0.67	12	0.11	61.00	8712.00	11790	20240320	-50.38	4415	20241210	32.50	7220	-18.98	20250324	5360	9.14	20250102	10820	-45.93	20240416	4415	32.50	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
174	20250401	120548	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5870	170	2	2.98	57445680	9965	28.55	5650	5870	5650	7410	3990	5700	5764.74	1.42	2501	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	587	96.23	0.67	12	0.10	61.00	8712.00	11790	20240320	-50.21	4415	20241210	32.96	7220	-18.70	20250324	5360	9.51	20250102	10820	-45.75	20240416	4415	32.96	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
175	20250401	110544	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5840	140	2	2.46	51173500	8887	25.46	5650	5840	5650	7410	3990	5700	5758.24	1.42	1725	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	584	95.74	0.67	12	0.09	61.00	8712.00	11790	20240320	-50.47	4415	20241210	32.28	7220	-19.11	20250324	5360	8.96	20250102	10820	-46.03	20240416	4415	32.28	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
176	20250401	100539	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5730	30	2	0.53	29121870	5081	14.56	5650	5810	5650	7410	3990	5700	5731.52	1.42	626	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	573	93.93	0.66	12	0.05	61.00	8712.00	11790	20240320	-51.40	4415	20241210	29.78	7220	-20.64	20250324	5360	6.90	20250102	10820	-47.04	20240416	4415	29.78	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N
177	20250401	090540	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	5780	80	2	1.40	6538990	1157	3.32	5650	5780	5650	7410	3990	5700	5651.68	1.42	-148	6086	5892	5756	5562	5426	5825	5495	50	1710	500	3870	10	1	10000000	578	94.75	0.66	12	0.01	61.00	8712.00	11790	20240320	-50.98	4415	20241210	30.92	7220	-19.94	20250324	5360	7.84	20250102	10820	-46.58	20240416	4415	30.92	20241210	1.63	Y	071670	500	50 억	141535	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History