KissMeData/086670/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	-250	5	-2.67	141064455	15364	93.22	9410	9410	9090	12160	6560	9360	9181.63	1.46	-5661	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	831	20.20	0.68	12	0.17	451.00	13474.00	14300	20240508	-36.29	6900	20241209	32.03	10240	-11.04	20250305	7050	29.22	20250114	14300	-36.29	20240508	6900	32.03	20241209	0.65	Y	086670	500	45 억	133682	N	N	552	N	N
3	20250430	150710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-220	5	-2.35	138322275	15063	91.39	9410	9410	9090	12160	6560	9360	9182.92	1.46	-5526	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	834	20.27	0.68	12	0.17	451.00	13474.00	14300	20240508	-36.08	6900	20241209	32.46	10240	-10.74	20250305	7050	29.65	20250114	14300	-36.08	20240508	6900	32.46	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
4	20250430	140711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	-240	5	-2.56	134983600	14697	89.17	9410	9410	9090	12160	6560	9360	9184.43	1.46	-5428	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	832	20.22	0.68	12	0.16	451.00	13474.00	14300	20240508	-36.22	6900	20241209	32.17	10240	-10.94	20250305	7050	29.36	20250114	14300	-36.22	20240508	6900	32.17	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
5	20250430	130710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	-260	5	-2.78	130939410	14254	86.48	9410	9410	9090	12160	6560	9360	9186.15	1.46	-5217	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	830	20.18	0.68	12	0.16	451.00	13474.00	14300	20240508	-36.36	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14300	-36.36	20240508	6900	31.88	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
6	20250430	120713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	-190	5	-2.03	100052820	10862	65.90	9410	9410	9140	12160	6560	9360	9211.27	1.46	-5009	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	837	20.33	0.68	12	0.12	451.00	13474.00	14300	20240508	-35.87	6900	20241209	32.90	10240	-10.45	20250305	7050	30.07	20250114	14300	-35.87	20240508	6900	32.90	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
7	20250430	110710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9140	-220	5	-2.35	90297750	9796	59.43	9410	9410	9140	12160	6560	9360	9217.82	1.46	-5252	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	834	20.27	0.68	12	0.11	451.00	13474.00	14300	20240508	-36.08	6900	20241209	32.46	10240	-10.74	20250305	7050	29.65	20250114	14300	-36.08	20240508	6900	32.46	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
8	20250430	100713	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9220	-140	5	-1.50	42737440	4617	28.01	9410	9410	9210	12160	6560	9360	9256.54	1.46	-1605	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	841	20.44	0.68	12	0.05	451.00	13474.00	14300	20240508	-35.52	6900	20241209	33.62	10240	-9.96	20250305	7050	30.78	20250114	14300	-35.52	20240508	6900	33.62	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
9	20250430	090714	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9310	-50	5	-0.53	9971400	1072	6.50	9410	9410	9270	12160	6560	9360	9301.68	1.46	-1013	9706	9532	9446	9272	9186	9490	9230	46	2800	500	5990	10	1	9125174	850	20.64	0.69	12	0.01	451.00	13474.00	14300	20240508	-34.90	6900	20241209	34.93	10240	-9.08	20250305	7050	32.06	20250114	14300	-34.90	20240508	6900	34.93	20241209	0.65	Y	086670	500	45 억	133682	N	N	670	N	N
10	20250429	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	-60	5	-0.64	154893935	16382	51.41	9470	9620	9360	12240	6600	9420	9455.19	1.48	-1670	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	854	20.75	0.69	12	0.18	451.00	13474.00	14300	20240508	-34.55	6900	20241209	35.65	10240	-8.59	20250305	7050	32.77	20250114	14300	-34.55	20240508	6900	35.65	20241209	0.67	Y	086670	500	45 억	135242	N	N	670	N	N
11	20250429	150707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9380	-40	5	-0.42	147547955	15598	48.95	9470	9620	9370	12240	6600	9420	9459.41	1.48	-1342	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	856	20.80	0.70	12	0.17	451.00	13474.00	14300	20240508	-34.41	6900	20241209	35.94	10240	-8.40	20250305	7050	33.05	20250114	14300	-34.41	20240508	6900	35.94	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
12	20250429	140708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9390	-30	5	-0.32	103786430	10935	34.32	9470	9620	9390	12240	6600	9420	9491.21	1.48	1630	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	857	20.82	0.70	12	0.12	451.00	13474.00	14300	20240508	-34.34	6900	20241209	36.09	10240	-8.30	20250305	7050	33.19	20250114	14300	-34.34	20240508	6900	36.09	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
13	20250429	130708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9440	20	2	0.21	92068230	9689	30.41	9470	9620	9390	12240	6600	9420	9502.35	1.48	1981	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	861	20.93	0.70	12	0.11	451.00	13474.00	14300	20240508	-33.99	6900	20241209	36.81	10240	-7.81	20250305	7050	33.90	20250114	14300	-33.99	20240508	6900	36.81	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
14	20250429	120710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	10	2	0.11	89531090	9420	29.56	9470	9620	9390	12240	6600	9420	9504.36	1.48	2022	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	861	20.91	0.70	12	0.10	451.00	13474.00	14300	20240508	-34.06	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14300	-34.06	20240508	6900	36.67	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
15	20250429	110708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9470	50	2	0.53	87483230	9203	28.88	9470	9620	9390	12240	6600	9420	9505.95	1.48	2010	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	864	21.00	0.70	12	0.10	451.00	13474.00	14300	20240508	-33.78	6900	20241209	37.25	10240	-7.52	20250305	7050	34.33	20250114	14300	-33.78	20240508	6900	37.25	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
16	20250429	100710	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	10	2	0.11	69016170	7245	22.74	9470	9620	9420	12240	6600	9420	9526.04	1.48	1281	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	861	20.91	0.70	12	0.08	451.00	13474.00	14300	20240508	-34.06	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14300	-34.06	20240508	6900	36.67	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
17	20250429	090711	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9560	140	2	1.49	36775850	3839	12.05	9470	9620	9470	12240	6600	9420	9579.54	1.48	1229	9766	9592	9396	9222	9026	9680	9310	46	2820	500	6020	10	1	9125174	872	21.20	0.71	12	0.04	451.00	13474.00	14300	20240508	-33.15	6900	20241209	38.55	10240	-6.64	20250305	7050	35.60	20250114	14300	-33.15	20240508	6900	38.55	20241209	0.67	Y	086670	500	45 억	135242	N	N	870	N	N
18	20250428	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	250	2	2.73	301124155	31805	328.70	9200	9570	9200	11920	6420	9170	9467.82	1.47	696	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	860	20.89	0.70	12	0.35	451.00	13474.00	14300	20240508	-34.13	6900	20241209	36.52	10240	-8.01	20250305	7050	33.62	20250114	14300	-34.13	20240508	6900	36.52	20241209	0.68	Y	086670	500	45 억	134396	N	N	870	N	N
19	20250428	150707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	340	2	3.71	264770445	27989	289.26	9200	9570	9200	11920	6420	9170	9459.80	1.47	2951	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	868	21.09	0.71	12	0.31	451.00	13474.00	14300	20240508	-33.50	6900	20241209	37.83	10240	-7.13	20250305	7050	34.89	20250114	14300	-33.50	20240508	6900	37.83	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
20	20250428	140706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9510	340	2	3.71	227671755	24078	248.84	9200	9570	9200	11920	6420	9170	9455.59	1.47	3418	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	868	21.09	0.71	12	0.26	451.00	13474.00	14300	20240508	-33.50	6900	20241209	37.83	10240	-7.13	20250305	7050	34.89	20250114	14300	-33.50	20240508	6900	37.83	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
21	20250428	130706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9500	330	2	3.60	200618795	21219	219.30	9200	9570	9200	11920	6420	9170	9454.68	1.47	1204	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	867	21.06	0.71	12	0.23	451.00	13474.00	14300	20240508	-33.57	6900	20241209	37.68	10240	-7.23	20250305	7050	34.75	20250114	14300	-33.57	20240508	6900	37.68	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
22	20250428	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9420	250	2	2.73	162231815	17190	177.66	9200	9550	9200	11920	6420	9170	9437.57	1.47	-144	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	860	20.89	0.70	12	0.19	451.00	13474.00	14300	20240508	-34.13	6900	20241209	36.52	10240	-8.01	20250305	7050	33.62	20250114	14300	-34.13	20240508	6900	36.52	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
23	20250428	110705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9450	280	2	3.05	135978545	14408	148.90	9200	9550	9200	11920	6420	9170	9437.71	1.47	-271	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	862	20.95	0.70	12	0.16	451.00	13474.00	14300	20240508	-33.92	6900	20241209	36.96	10240	-7.71	20250305	7050	34.04	20250114	14300	-33.92	20240508	6900	36.96	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
24	20250428	100703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9430	260	2	2.84	121422815	12868	132.99	9200	9550	9200	11920	6420	9170	9436.03	1.47	-303	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	861	20.91	0.70	12	0.14	451.00	13474.00	14300	20240508	-34.06	6900	20241209	36.67	10240	-7.91	20250305	7050	33.76	20250114	14300	-34.06	20240508	6900	36.67	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
25	20250428	090706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9360	190	2	2.07	25815660	2762	28.54	9200	9440	9200	11920	6420	9170	9346.73	1.47	-588	9330	9250	9130	9050	8930	9290	9090	46	2750	500	5860	10	1	9125174	854	20.75	0.69	12	0.03	451.00	13474.00	14300	20240508	-34.55	6900	20241209	35.65	10240	-8.59	20250305	7050	32.77	20250114	14300	-34.55	20240508	6900	35.65	20241209	0.68	Y	086670	500	45 억	134396	N	N	504	N	N
26	20250425	160704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9170	160	2	1.78	86373610	9453	145.95	9050	9210	9010	11710	6310	9010	9136.80	1.44	3560	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	837	20.33	0.68	12	0.10	451.00	13474.00	14300	20240508	-35.87	6900	20241209	32.90	10240	-10.45	20250305	7050	30.07	20250114	14300	-35.87	20240508	6900	32.90	20241209	0.67	Y	086670	500	45 억	131153	N	N	504	N	N
27	20250425	150707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9180	170	2	1.89	67068400	7351	113.49	9050	9180	9010	11710	6310	9010	9123.71	1.44	2289	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	838	20.35	0.68	12	0.08	451.00	13474.00	14300	20240508	-35.80	6900	20241209	33.04	10240	-10.35	20250305	7050	30.21	20250114	14300	-35.80	20240508	6900	33.04	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
28	20250425	140707	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	140	2	1.55	53489610	5868	90.60	9050	9150	9010	11710	6310	9010	9115.48	1.44	1533	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	835	20.29	0.68	12	0.06	451.00	13474.00	14300	20240508	-36.01	6900	20241209	32.61	10240	-10.64	20250305	7050	29.79	20250114	14300	-36.01	20240508	6900	32.61	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
29	20250425	130709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	110	2	1.22	25417720	2794	43.14	9050	9140	9010	11710	6310	9010	9097.25	1.44	31	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	832	20.22	0.68	12	0.03	451.00	13474.00	14300	20240508	-36.22	6900	20241209	32.17	10240	-10.94	20250305	7050	29.36	20250114	14300	-36.22	20240508	6900	32.17	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
30	20250425	120704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	100	2	1.11	21028060	2312	35.70	9050	9140	9010	11710	6310	9010	9095.18	1.44	-77	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	831	20.20	0.68	12	0.03	451.00	13474.00	14300	20240508	-36.29	6900	20241209	32.03	10240	-11.04	20250305	7050	29.22	20250114	14300	-36.29	20240508	6900	32.03	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
31	20250425	110706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	50	2	0.55	19675880	2163	33.40	9050	9140	9010	11710	6310	9010	9096.57	1.44	-13	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	827	20.09	0.67	12	0.02	451.00	13474.00	14300	20240508	-36.64	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14300	-36.64	20240508	6900	31.30	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
32	20250425	100706	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9130	120	2	1.33	16881300	1856	28.66	9050	9130	9010	11710	6310	9010	9095.53	1.44	42	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	833	20.24	0.68	12	0.02	451.00	13474.00	14300	20240508	-36.15	6900	20241209	32.32	10240	-10.84	20250305	7050	29.50	20250114	14300	-36.15	20240508	6900	32.32	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
33	20250425	090709	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9110	100	2	1.11	717550	79	1.22	9050	9110	9050	11710	6310	9010	9082.91	1.44	24	9216	9112	9046	8942	8876	9080	8910	46	2700	500	5760	10	1	9125174	831	20.20	0.68	12	0.00	451.00	13474.00	14300	20240508	-36.29	6900	20241209	32.03	10240	-11.04	20250305	7050	29.22	20250114	14300	-36.29	20240508	6900	32.03	20241209	0.67	Y	086670	500	45 억	131153	N	N	249	N	N
34	20250424	160655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	-90	5	-0.99	50447100	5587	67.94	9150	9150	8980	11830	6370	9100	9029.38	1.74	-684	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	822	19.98	0.67	12	0.06	451.00	13474.00	14300	20240508	-36.99	6900	20241209	30.58	10240	-12.01	20250305	7050	27.80	20250114	14300	-36.99	20240508	6900	30.58	20241209	0.67	Y	086670	500	45 억	159152	N	N	249	N	N
35	20250424	150704	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-60	5	-0.66	48534690	5375	65.36	9150	9150	8980	11830	6370	9100	9029.71	1.74	-681	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	825	20.04	0.67	12	0.06	451.00	13474.00	14300	20240508	-36.78	6900	20241209	31.01	10240	-11.72	20250305	7050	28.23	20250114	14300	-36.78	20240508	6900	31.01	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
36	20250424	140705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	-60	5	-0.66	33757060	3732	45.38	9150	9150	9000	11830	6370	9100	9045.30	1.74	-1435	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	825	20.04	0.67	12	0.04	451.00	13474.00	14300	20240508	-36.78	6900	20241209	31.01	10240	-11.72	20250305	7050	28.23	20250114	14300	-36.78	20240508	6900	31.01	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
37	20250424	130703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9030	-70	5	-0.77	22873485	2524	30.69	9150	9150	9010	11830	6370	9100	9062.40	1.74	-475	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	824	20.02	0.67	12	0.03	451.00	13474.00	14300	20240508	-36.85	6900	20241209	30.87	10240	-11.82	20250305	7050	28.09	20250114	14300	-36.85	20240508	6900	30.87	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
38	20250424	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	-40	5	-0.44	17910705	1974	24.00	9150	9150	9020	11830	6370	9100	9073.31	1.74	-446	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	827	20.09	0.67	12	0.02	451.00	13474.00	14300	20240508	-36.64	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14300	-36.64	20240508	6900	31.30	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
39	20250424	110702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-80	5	-0.88	17414275	1919	23.33	9150	9150	9020	11830	6370	9100	9074.66	1.74	-437	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	823	20.00	0.67	12	0.02	451.00	13474.00	14300	20240508	-36.92	6900	20241209	30.72	10240	-11.91	20250305	7050	27.94	20250114	14300	-36.92	20240508	6900	30.72	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
40	20250424	100702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9120	20	2	0.22	7778260	854	10.38	9150	9150	9030	11830	6370	9100	9108.03	1.74	-260	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	832	20.22	0.68	12	0.01	451.00	13474.00	14300	20240508	-36.22	6900	20241209	32.17	10240	-10.94	20250305	7050	29.36	20250114	14300	-36.22	20240508	6900	32.17	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
41	20250424	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9150	50	2	0.55	173850	19	0.23	9150	9150	9150	11830	6370	9100	9150.00	1.74	-9	9213	9156	9083	9026	8953	9165	9035	46	2730	500	5820	10	1	9125174	835	20.29	0.68	12	0.00	451.00	13474.00	14300	20240508	-36.01	6900	20241209	32.61	10240	-10.64	20250305	7050	29.79	20250114	14300	-36.01	20240508	6900	32.61	20241209	0.67	Y	086670	500	45 억	159152	N	N	202	N	N
42	20250423	160649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	50	2	0.55	74527375	8224	71.81	9100	9140	9010	11760	6340	9050	9062.18	1.73	767	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	830	20.18	0.68	12	0.09	451.00	13474.00	14300	20240508	-36.36	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14300	-36.36	20240508	6900	31.88	20241209	0.67	Y	086670	500	45 억	157654	N	N	202	N	N
43	20250423	150702	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	50	2	0.55	68121920	7520	65.67	9100	9140	9010	11760	6340	9050	9058.77	1.73	859	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	830	20.18	0.68	12	0.08	451.00	13474.00	14300	20240508	-36.36	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14300	-36.36	20240508	6900	31.88	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
44	20250423	140701	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	50	2	0.55	57680410	6369	55.61	9100	9130	9010	11760	6340	9050	9056.43	1.73	650	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	830	20.18	0.68	12	0.07	451.00	13474.00	14300	20240508	-36.36	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14300	-36.36	20240508	6900	31.88	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
45	20250423	130700	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	0	3	0.00	45832535	5068	44.25	9100	9100	9010	11760	6340	9050	9043.52	1.73	417	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	826	20.07	0.67	12	0.06	451.00	13474.00	14300	20240508	-36.71	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14300	-36.71	20240508	6900	31.16	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
46	20250423	120703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	10	2	0.11	37213585	4115	35.93	9100	9100	9010	11760	6340	9050	9043.40	1.73	338	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	827	20.09	0.67	12	0.05	451.00	13474.00	14300	20240508	-36.64	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14300	-36.64	20240508	6900	31.30	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
47	20250423	110703	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	10	2	0.11	30382720	3361	29.35	9100	9100	9010	11760	6340	9050	9039.79	1.73	264	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	827	20.09	0.67	12	0.04	451.00	13474.00	14300	20240508	-36.64	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14300	-36.64	20240508	6900	31.30	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
48	20250423	100705	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-30	5	-0.33	15713520	1738	15.18	9100	9100	9010	11760	6340	9050	9041.15	1.73	-426	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	823	20.00	0.67	12	0.02	451.00	13474.00	14300	20240508	-36.92	6900	20241209	30.72	10240	-11.91	20250305	7050	27.94	20250114	14300	-36.92	20240508	6900	30.72	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
49	20250423	090708	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9100	50	2	0.55	718600	79	0.69	9100	9100	9080	11760	6340	9050	9096.20	1.73	-5	9183	9116	9003	8936	8823	9150	8970	46	2710	500	5790	10	1	9125174	830	20.18	0.68	12	0.00	451.00	13474.00	14300	20240508	-36.36	6900	20241209	31.88	10240	-11.13	20250305	7050	29.08	20250114	14300	-36.36	20240508	6900	31.88	20241209	0.67	Y	086670	500	45 억	157654	N	N	504	N	N
50	20250422	160647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	50	2	0.56	102815670	11452	171.41	8970	9070	8890	11700	6300	9000	8977.97	1.68	4444	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	826	20.07	0.67	12	0.13	451.00	13474.00	14300	20240508	-36.71	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14300	-36.71	20240508	6900	31.16	20241209	0.67	Y	086670	500	45 억	153210	N	N	504	N	N
51	20250422	150659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	50	2	0.56	101868260	11347	169.84	8970	9070	8890	11700	6300	9000	8977.55	1.68	4415	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	826	20.07	0.67	12	0.12	451.00	13474.00	14300	20240508	-36.71	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14300	-36.71	20240508	6900	31.16	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
52	20250422	140659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	40	2	0.44	87135810	9718	145.46	8970	9070	8890	11700	6300	9000	8966.43	1.68	3489	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	825	20.04	0.67	12	0.11	451.00	13474.00	14300	20240508	-36.78	6900	20241209	31.01	10240	-11.72	20250305	7050	28.23	20250114	14300	-36.78	20240508	6900	31.01	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
53	20250422	130657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8920	-80	5	-0.89	66193040	7393	110.66	8970	9070	8890	11700	6300	9000	8953.47	1.68	1603	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	814	19.78	0.66	12	0.08	451.00	13474.00	14300	20240508	-37.62	6900	20241209	29.28	10240	-12.89	20250305	7050	26.52	20250114	14300	-37.62	20240508	6900	29.28	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
54	20250422	120658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9010	10	2	0.11	23487720	2618	39.19	8970	9070	8890	11700	6300	9000	8971.63	1.68	1397	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	822	19.98	0.67	12	0.03	451.00	13474.00	14300	20240508	-36.99	6900	20241209	30.58	10240	-12.01	20250305	7050	27.80	20250114	14300	-36.99	20240508	6900	30.58	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
55	20250422	110658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	40	2	0.44	21105960	2353	35.22	8970	9070	8890	11700	6300	9000	8969.81	1.68	1308	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	825	20.04	0.67	12	0.03	451.00	13474.00	14300	20240508	-36.78	6900	20241209	31.01	10240	-11.72	20250305	7050	28.23	20250114	14300	-36.78	20240508	6900	31.01	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
56	20250422	100658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-100	5	-1.11	4971730	557	8.34	8970	8980	8890	11700	6300	9000	8925.91	1.68	-77	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	812	19.73	0.66	12	0.01	451.00	13474.00	14300	20240508	-37.76	6900	20241209	28.99	10240	-13.09	20250305	7050	26.24	20250114	14300	-37.76	20240508	6900	28.99	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
57	20250422	090659	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8960	-40	5	-0.44	970330	109	1.63	8970	8970	8890	11700	6300	9000	8902.11	1.68	75	9253	9126	8913	8786	8573	9190	8850	46	2700	500	5760	10	1	9125174	818	19.87	0.66	12	0.00	451.00	13474.00	14300	20240508	-37.34	6900	20241209	29.86	10240	-12.50	20250305	7050	27.09	20250114	14300	-37.34	20240508	6900	29.86	20241209	0.67	Y	086670	500	45 억	153210	N	N	141	N	N
58	20250421	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	0	3	0.00	59600080	6680	119.39	8950	9040	8700	11700	6300	9000	8922.17	1.69	-903	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	821	19.96	0.67	12	0.07	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.67	Y	086670	500	45 억	154099	N	N	141	N	N
59	20250421	150656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-50	5	-0.56	59114070	6626	118.43	8950	9040	8700	11700	6300	9000	8921.53	1.69	-868	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	817	19.84	0.66	12	0.07	451.00	13474.00	14300	20240508	-37.41	6900	20241209	29.71	10240	-12.60	20250305	7050	26.95	20250114	14300	-37.41	20240508	6900	29.71	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
60	20250421	140656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	-70	5	-0.78	53894270	6043	108.01	8950	9040	8700	11700	6300	9000	8918.46	1.69	-870	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	815	19.80	0.66	12	0.07	451.00	13474.00	14300	20240508	-37.55	6900	20241209	29.42	10240	-12.79	20250305	7050	26.67	20250114	14300	-37.55	20240508	6900	29.42	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
61	20250421	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-190	5	-2.11	50081850	5615	100.36	8950	9040	8700	11700	6300	9000	8919.30	1.69	-1163	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	804	19.53	0.65	12	0.06	451.00	13474.00	14300	20240508	-38.39	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14300	-38.39	20240508	6900	27.68	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
62	20250421	120655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-60	5	-0.67	29739800	3317	59.29	8950	9040	8900	11700	6300	9000	8965.87	1.69	-538	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	816	19.82	0.66	12	0.04	451.00	13474.00	14300	20240508	-37.48	6900	20241209	29.57	10240	-12.70	20250305	7050	26.81	20250114	14300	-37.48	20240508	6900	29.57	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
63	20250421	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	-60	5	-0.67	29489130	3289	58.78	8950	9040	8900	11700	6300	9000	8965.99	1.69	-524	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	816	19.82	0.66	12	0.04	451.00	13474.00	14300	20240508	-37.48	6900	20241209	29.57	10240	-12.70	20250305	7050	26.81	20250114	14300	-37.48	20240508	6900	29.57	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
64	20250421	100650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-10	5	-0.11	28163820	3141	56.14	8950	9040	8900	11700	6300	9000	8966.51	1.69	-527	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	820	19.93	0.67	12	0.03	451.00	13474.00	14300	20240508	-37.13	6900	20241209	30.29	10240	-12.21	20250305	7050	27.52	20250114	14300	-37.13	20240508	6900	30.29	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
65	20250421	090712	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	-50	5	-0.56	1143840	128	2.29	8950	8950	8920	11700	6300	9000	8936.25	1.69	13	9173	9086	8943	8856	8713	9115	8885	46	2700	500	5760	10	1	9125174	817	19.84	0.66	12	0.00	451.00	13474.00	14300	20240508	-37.41	6900	20241209	29.71	10240	-12.60	20250305	7050	26.95	20250114	14300	-37.41	20240508	6900	29.71	20241209	0.67	Y	086670	500	45 억	154099	N	N	235	N	N
66	20250418	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	0	3	0.00	49628600	5578	33.13	9000	9030	8800	11700	6300	9000	8897.20	1.70	-1435	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	821	19.96	0.67	12	0.06	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.69	Y	086670	500	45 억	155526	N	N	235	N	N
67	20250418	150652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	0	3	0.00	49287370	5540	32.90	9000	9030	8800	11700	6300	9000	8896.64	1.70	-1416	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	821	19.96	0.67	12	0.06	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
68	20250418	140655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8910	-90	5	-1.00	40225720	4529	26.90	9000	9030	8800	11700	6300	9000	8881.81	1.70	-585	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	813	19.76	0.66	12	0.05	451.00	13474.00	14300	20240508	-37.69	6900	20241209	29.13	10240	-12.99	20250305	7050	26.38	20250114	14300	-37.69	20240508	6900	29.13	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
69	20250418	130654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8840	-160	5	-1.78	37071050	4174	24.79	9000	9030	8800	11700	6300	9000	8881.42	1.70	-458	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	807	19.60	0.66	12	0.05	451.00	13474.00	14300	20240508	-38.18	6900	20241209	28.12	10240	-13.67	20250305	7050	25.39	20250114	14300	-38.18	20240508	6900	28.12	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
70	20250418	120651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-180	5	-2.00	32753250	3685	21.88	9000	9030	8800	11700	6300	9000	8888.26	1.70	-746	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	805	19.56	0.65	12	0.04	451.00	13474.00	14300	20240508	-38.32	6900	20241209	27.83	10240	-13.87	20250305	7050	25.11	20250114	14300	-38.32	20240508	6900	27.83	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
71	20250418	110655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-180	5	-2.00	27760540	3119	18.52	9000	9030	8800	11700	6300	9000	8900.46	1.70	-722	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	805	19.56	0.65	12	0.03	451.00	13474.00	14300	20240508	-38.32	6900	20241209	27.83	10240	-13.87	20250305	7050	25.11	20250114	14300	-38.32	20240508	6900	27.83	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
72	20250418	100654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8970	-30	5	-0.33	5055450	562	3.34	9000	9030	8820	11700	6300	9000	8995.46	1.70	-304	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	819	19.89	0.67	12	0.01	451.00	13474.00	14300	20240508	-37.27	6900	20241209	30.00	10240	-12.40	20250305	7050	27.23	20250114	14300	-37.27	20240508	6900	30.00	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
73	20250418	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	0	3	0.00	1232990	137	0.81	9000	9000	8990	11700	6300	9000	8999.93	1.70	-109	9293	9146	8853	8706	8413	9220	8780	46	2700	500	5760	10	1	9125174	821	19.96	0.67	12	0.00	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.69	Y	086670	500	45 억	155526	N	N	2011	N	N
74	20250417	160648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	180	2	2.04	148420810	16839	121.63	8880	9000	8560	11460	6180	8820	8814.10	1.68	2409	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	821	19.96	0.67	12	0.18	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.66	Y	086670	500	45 억	153121	N	N	2011	N	N
75	20250417	150655	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8940	120	2	1.36	136042850	15458	111.65	8880	8950	8560	11460	6180	8820	8800.81	1.68	1540	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	816	19.82	0.66	12	0.17	451.00	13474.00	14300	20240508	-37.48	6900	20241209	29.57	10240	-12.70	20250305	7050	26.81	20250114	14300	-37.48	20240508	6900	29.57	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
76	20250417	140658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8930	110	2	1.25	133528230	15176	109.61	8880	8950	8560	11460	6180	8820	8798.64	1.68	1440	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	815	19.80	0.66	12	0.17	451.00	13474.00	14300	20240508	-37.55	6900	20241209	29.42	10240	-12.79	20250305	7050	26.67	20250114	14300	-37.55	20240508	6900	29.42	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
77	20250417	130656	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8950	130	2	1.47	125034150	14223	102.73	8880	8950	8560	11460	6180	8820	8790.98	1.68	1266	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	817	19.84	0.66	12	0.16	451.00	13474.00	14300	20240508	-37.41	6900	20241209	29.71	10240	-12.60	20250305	7050	26.95	20250114	14300	-37.41	20240508	6900	29.71	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
78	20250417	120654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	80	2	0.91	119699950	13625	98.41	8880	8910	8560	11460	6180	8820	8785.32	1.68	756	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	812	19.73	0.66	12	0.15	451.00	13474.00	14300	20240508	-37.76	6900	20241209	28.99	10240	-13.09	20250305	7050	26.24	20250114	14300	-37.76	20240508	6900	28.99	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
79	20250417	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	30	2	0.34	84506410	9586	69.24	8880	8880	8560	11460	6180	8820	8815.61	1.68	726	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	808	19.62	0.66	12	0.11	451.00	13474.00	14300	20240508	-38.11	6900	20241209	28.26	10240	-13.57	20250305	7050	25.53	20250114	14300	-38.11	20240508	6900	28.26	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
80	20250417	100653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	10	2	0.11	13392540	1518	10.96	8880	8880	8790	11460	6180	8820	8822.49	1.68	-83	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	806	19.58	0.66	12	0.02	451.00	13474.00	14300	20240508	-38.25	6900	20241209	27.97	10240	-13.77	20250305	7050	25.25	20250114	14300	-38.25	20240508	6900	27.97	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
81	20250417	090657	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	-10	5	-0.11	2213720	251	1.81	8880	8880	8810	11460	6180	8820	8819.60	1.68	206	9380	9100	8950	8670	8520	9025	8595	46	2640	500	5640	10	1	9125174	804	19.53	0.65	12	0.00	451.00	13474.00	14300	20240508	-38.39	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14300	-38.39	20240508	6900	27.68	20241209	0.66	Y	086670	500	45 억	153121	N	N	1004	N	N
82	20250416	160646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8820	-220	5	-2.43	124589400	13793	39.27	9040	9230	8800	11750	6330	9040	9032.80	1.70	-2389	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	805	19.56	0.65	12	0.15	451.00	13474.00	14300	20240508	-38.32	6900	20241209	27.83	10240	-13.87	20250305	7050	25.11	20250114	14300	-38.32	20240508	6900	27.83	20241209	0.66	Y	086670	500	45 억	155396	N	N	1004	N	N
83	20250416	150654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8800	-240	5	-2.65	121690490	13464	38.34	9040	9230	8800	11750	6330	9040	9038.21	1.70	-2311	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	803	19.51	0.65	12	0.15	451.00	13474.00	14300	20240508	-38.46	6900	20241209	27.54	10240	-14.06	20250305	7050	24.82	20250114	14300	-38.46	20240508	6900	27.54	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
84	20250416	140653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8900	-140	5	-1.55	113054500	12486	35.55	9040	9230	8800	11750	6330	9040	9054.50	1.70	-2288	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	812	19.73	0.66	12	0.14	451.00	13474.00	14300	20240508	-37.76	6900	20241209	28.99	10240	-13.09	20250305	7050	26.24	20250114	14300	-37.76	20240508	6900	28.99	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
85	20250416	130652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	-210	5	-2.32	109511760	12086	34.41	9040	9230	8800	11750	6330	9040	9061.04	1.70	-2474	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	806	19.58	0.66	12	0.13	451.00	13474.00	14300	20240508	-38.25	6900	20241209	27.97	10240	-13.77	20250305	7050	25.25	20250114	14300	-38.25	20240508	6900	27.97	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
86	20250416	120654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9000	-40	5	-0.44	88577500	9747	27.75	9040	9230	8950	11750	6330	9040	9087.67	1.70	-2073	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	821	19.96	0.67	12	0.11	451.00	13474.00	14300	20240508	-37.06	6900	20241209	30.43	10240	-12.11	20250305	7050	27.66	20250114	14300	-37.06	20240508	6900	30.43	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
87	20250416	110653	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8990	-50	5	-0.55	77545260	8520	24.26	9040	9230	8990	11750	6330	9040	9101.56	1.70	-1835	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	820	19.93	0.67	12	0.09	451.00	13474.00	14300	20240508	-37.13	6900	20241209	30.29	10240	-12.21	20250305	7050	27.52	20250114	14300	-37.13	20240508	6900	30.29	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
88	20250416	100652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9050	10	2	0.11	63259790	6936	19.75	9040	9230	9010	11750	6330	9040	9120.50	1.70	-1680	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	826	20.07	0.67	12	0.08	451.00	13474.00	14300	20240508	-36.71	6900	20241209	31.16	10240	-11.62	20250305	7050	28.37	20250114	14300	-36.71	20240508	6900	31.16	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
89	20250416	090658	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9020	-20	5	-0.22	4854390	537	1.53	9040	9060	9020	11750	6330	9040	9039.83	1.70	-388	9493	9266	8883	8656	8273	9380	8770	46	2710	500	5780	10	1	9125174	823	20.00	0.67	12	0.01	451.00	13474.00	14300	20240508	-36.92	6900	20241209	30.72	10240	-11.91	20250305	7050	27.94	20250114	14300	-36.92	20240508	6900	30.72	20241209	0.66	Y	086670	500	45 억	155396	N	N	2323	N	N
90	20250415	160645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9040	360	2	4.15	311584180	34991	303.77	8730	9110	8500	11280	6080	8680	8904.69	1.69	1026	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	825	20.04	0.67	12	0.38	451.00	13474.00	14400	20240403	-37.22	6900	20241209	31.01	10240	-11.72	20250305	7050	28.23	20250114	14300	-36.78	20240508	6900	31.01	20241209	0.66	Y	086670	500	45 억	154380	N	N	2323	N	N
91	20250415	150651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	9060	380	2	4.38	283041050	31843	276.44	8730	9110	8500	11280	6080	8680	8888.64	1.69	265	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	827	20.09	0.67	12	0.35	451.00	13474.00	14400	20240403	-37.08	6900	20241209	31.30	10240	-11.52	20250305	7050	28.51	20250114	14300	-36.64	20240508	6900	31.30	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
92	20250415	140651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	130	2	1.50	105983540	12137	105.37	8730	8840	8500	11280	6080	8680	8732.27	1.69	2685	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	804	19.53	0.65	12	0.13	451.00	13474.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14300	-38.39	20240508	6900	27.68	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
93	20250415	130651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	110	2	1.27	94084690	10783	93.61	8730	8840	8500	11280	6080	8680	8725.28	1.69	2792	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	802	19.49	0.65	12	0.12	451.00	13474.00	14400	20240403	-38.96	6900	20241209	27.39	10240	-14.16	20250305	7050	24.68	20250114	14300	-38.53	20240508	6900	27.39	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
94	20250415	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8760	80	2	0.92	77116250	8847	76.80	8730	8840	8500	11280	6080	8680	8716.66	1.69	2529	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	799	19.42	0.65	12	0.10	451.00	13474.00	14400	20240403	-39.17	6900	20241209	26.96	10240	-14.45	20250305	7050	24.26	20250114	14300	-38.74	20240508	6900	26.96	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
95	20250415	110652	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8790	110	2	1.27	73251740	8406	72.98	8730	8840	8500	11280	6080	8680	8714.22	1.69	2261	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	802	19.49	0.65	12	0.09	451.00	13474.00	14400	20240403	-38.96	6900	20241209	27.39	10240	-14.16	20250305	7050	24.68	20250114	14300	-38.53	20240508	6900	27.39	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
96	20250415	100651	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	60	2	0.69	40692730	4699	40.79	8730	8760	8500	11280	6080	8680	8659.87	1.69	1295	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	798	19.38	0.65	12	0.05	451.00	13474.00	14400	20240403	-39.31	6900	20241209	26.67	10240	-14.65	20250305	7050	23.97	20250114	14300	-38.88	20240508	6900	26.67	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
97	20250415	090654	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8670	-10	5	-0.12	3052940	352	3.06	8730	8730	8670	11280	6080	8680	8673.12	1.69	-311	8886	8782	8666	8562	8446	8835	8615	46	2600	500	5550	10	1	9125174	791	19.22	0.64	12	0.00	451.00	13474.00	14400	20240403	-39.79	6900	20241209	25.65	10240	-15.33	20250305	7050	22.98	20250114	14300	-39.37	20240508	6900	25.65	20241209	0.66	Y	086670	500	45 억	154380	N	N	2092	N	N
98	20250414	160644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8680	130	2	1.52	99731350	11516	108.29	8570	8770	8550	11110	5990	8550	8660.24	1.69	20	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	792	19.25	0.64	12	0.13	451.00	13474.00	14400	20240403	-39.72	6900	20241209	25.80	10240	-15.23	20250305	7050	23.12	20250114	14300	-39.30	20240508	6900	25.80	20241209	0.65	Y	086670	500	45 억	154387	N	N	2092	N	N
99	20250414	150649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8640	90	2	1.05	83595730	9655	90.79	8570	8770	8550	11110	5990	8550	8658.28	1.69	228	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	788	19.16	0.64	12	0.11	451.00	13474.00	14400	20240403	-40.00	6900	20241209	25.22	10240	-15.62	20250305	7050	22.55	20250114	14300	-39.58	20240508	6900	25.22	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
100	20250414	140647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8590	40	2	0.47	79240410	9150	86.04	8570	8770	8550	11110	5990	8550	8660.15	1.69	398	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	784	19.05	0.64	12	0.10	451.00	13474.00	14400	20240403	-40.35	6900	20241209	24.49	10240	-16.11	20250305	7050	21.84	20250114	14300	-39.93	20240508	6900	24.49	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
101	20250414	130647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	60	2	0.70	77427140	8939	84.06	8570	8770	8550	11110	5990	8550	8661.72	1.69	424	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	786	19.09	0.64	12	0.10	451.00	13474.00	14400	20240403	-40.21	6900	20241209	24.78	10240	-15.92	20250305	7050	22.13	20250114	14300	-39.79	20240508	6900	24.78	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
102	20250414	120649	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	70	2	0.82	67858030	7830	73.63	8570	8770	8550	11110	5990	8550	8666.42	1.69	882	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	787	19.11	0.64	12	0.09	451.00	13474.00	14400	20240403	-40.14	6900	20241209	24.93	10240	-15.82	20250305	7050	22.27	20250114	14300	-39.72	20240508	6900	24.93	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
103	20250414	110645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8620	70	2	0.82	59024330	6808	64.02	8570	8770	8550	11110	5990	8550	8669.85	1.69	1189	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	787	19.11	0.64	12	0.07	451.00	13474.00	14400	20240403	-40.14	6900	20241209	24.93	10240	-15.82	20250305	7050	22.27	20250114	14300	-39.72	20240508	6900	24.93	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
104	20250414	100647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8740	190	2	2.22	34692050	3993	37.55	8570	8770	8550	11110	5990	8550	8688.22	1.69	880	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	798	19.38	0.65	12	0.04	451.00	13474.00	14400	20240403	-39.31	6900	20241209	26.67	10240	-14.65	20250305	7050	23.97	20250114	14300	-38.88	20240508	6900	26.67	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
105	20250414	090648	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	60	2	0.70	2613430	305	2.87	8570	8610	8550	11110	5990	8550	8568.62	1.69	95	8736	8642	8466	8372	8196	8690	8420	46	2560	500	5470	10	1	9125174	786	19.09	0.64	12	0.00	451.00	13474.00	14400	20240403	-40.21	6900	20241209	24.78	10240	-15.92	20250305	7050	22.13	20250114	14300	-39.79	20240508	6900	24.78	20241209	0.65	Y	086670	500	45 억	154387	N	N	1493	N	N
106	20250411	160640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8550	160	2	1.91	89802795	10631	74.79	8390	8560	8290	10900	5880	8390	8446.75	1.69	75	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	780	18.96	0.63	12	0.12	451.00	13474.00	14400	20240403	-40.62	6900	20241209	23.91	10240	-16.50	20250305	7050	21.28	20250114	14300	-40.21	20240508	6900	23.91	20241209	0.65	Y	086670	500	45 억	154356	N	N	1493	N	N
107	20250411	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8560	170	2	2.03	87365945	10346	72.78	8390	8560	8290	10900	5880	8390	8444.42	1.69	102	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	781	18.98	0.64	12	0.11	451.00	13474.00	14400	20240403	-40.56	6900	20241209	24.06	10240	-16.41	20250305	7050	21.42	20250114	14300	-40.14	20240508	6900	24.06	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
108	20250411	140644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	110	2	1.31	78398400	9296	65.40	8390	8530	8290	10900	5880	8390	8433.56	1.69	-609	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	776	18.85	0.63	12	0.10	451.00	13474.00	14400	20240403	-40.97	6900	20241209	23.19	10240	-16.99	20250305	7050	20.57	20250114	14300	-40.56	20240508	6900	23.19	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
109	20250411	130646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	90	2	1.07	63085160	7496	52.73	8390	8520	8290	10900	5880	8390	8415.84	1.69	-504	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	774	18.80	0.63	12	0.08	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14300	-40.70	20240508	6900	22.90	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
110	20250411	120647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	20	2	0.24	51294960	6097	42.89	8390	8520	8290	10900	5880	8390	8413.15	1.69	-701	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	767	18.65	0.62	12	0.07	451.00	13474.00	14400	20240403	-41.60	6900	20241209	21.88	10240	-17.87	20250305	7050	19.29	20250114	14300	-41.19	20240508	6900	21.88	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
111	20250411	110646	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8410	20	2	0.24	45242580	5378	37.83	8390	8520	8290	10900	5880	8390	8412.53	1.69	-414	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	767	18.65	0.62	12	0.06	451.00	13474.00	14400	20240403	-41.60	6900	20241209	21.88	10240	-17.87	20250305	7050	19.29	20250114	14300	-41.19	20240508	6900	21.88	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
112	20250411	100647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	-20	5	-0.24	32451110	3855	27.12	8390	8520	8290	10900	5880	8390	8417.93	1.69	-235	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	764	18.56	0.62	12	0.04	451.00	13474.00	14400	20240403	-41.88	6900	20241209	21.30	10240	-18.26	20250305	7050	18.72	20250114	14300	-41.47	20240508	6900	21.30	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
113	20250411	090650	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	-100	5	-1.19	4693810	565	3.97	8390	8390	8290	10900	5880	8390	8307.63	1.69	63	8590	8490	8320	8220	8050	8540	8270	46	2510	500	5360	10	1	9125174	756	18.38	0.62	12	0.01	451.00	13474.00	14400	20240403	-42.43	6900	20241209	20.14	10240	-19.04	20250305	7050	17.59	20250114	14300	-42.03	20240508	6900	20.14	20241209	0.65	Y	086670	500	45 억	154356	N	N	199	N	N
114	20250410	160642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8390	310	2	3.84	117054890	14106	123.31	8270	8420	8150	10500	5660	8080	8298.23	1.56	5777	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	766	18.60	0.62	12	0.15	451.00	13474.00	14400	20240403	-41.74	6900	20241209	21.59	10240	-18.07	20250305	7050	19.01	20250114	14300	-41.33	20240508	6900	21.59	20241209	0.67	Y	086670	500	45 억	142620	N	N	199	N	N
115	20250410	150645	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8380	300	2	3.71	101461010	12233	106.94	8270	8420	8150	10500	5660	8080	8294.04	1.56	4998	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	765	18.58	0.62	12	0.13	451.00	13474.00	14400	20240403	-41.81	6900	20241209	21.45	10240	-18.16	20250305	7050	18.87	20250114	14300	-41.40	20240508	6900	21.45	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
116	20250410	140644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	160	2	1.98	83026930	10018	87.58	8270	8420	8150	10500	5660	8080	8287.78	1.56	3958	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	752	18.27	0.61	12	0.11	451.00	13474.00	14400	20240403	-42.78	6900	20241209	19.42	10240	-19.53	20250305	7050	16.88	20250114	14300	-42.38	20240508	6900	19.42	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
117	20250410	130643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8350	270	2	3.34	71432660	8624	75.39	8270	8420	8150	10500	5660	8080	8283.01	1.56	3354	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	762	18.51	0.62	12	0.09	451.00	13474.00	14400	20240403	-42.01	6900	20241209	21.01	10240	-18.46	20250305	7050	18.44	20250114	14300	-41.61	20240508	6900	21.01	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
118	20250410	120644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8370	290	2	3.59	48273900	5836	51.02	8270	8410	8150	10500	5660	8080	8271.74	1.56	3191	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	764	18.56	0.62	12	0.06	451.00	13474.00	14400	20240403	-41.88	6900	20241209	21.30	10240	-18.26	20250305	7050	18.72	20250114	14300	-41.47	20240508	6900	21.30	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
119	20250410	110643	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8290	210	2	2.60	38298170	4633	40.50	8270	8410	8150	10500	5660	8080	8266.39	1.56	2683	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	756	18.38	0.62	12	0.05	451.00	13474.00	14400	20240403	-42.43	6900	20241209	20.14	10240	-19.04	20250305	7050	17.59	20250114	14300	-42.03	20240508	6900	20.14	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
120	20250410	100644	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	100	2	1.24	20079770	2443	21.36	8270	8320	8150	10500	5660	8080	8219.31	1.56	1135	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	746	18.14	0.61	12	0.03	451.00	13474.00	14400	20240403	-43.19	6900	20241209	18.55	10240	-20.12	20250305	7050	16.03	20250114	14300	-42.80	20240508	6900	18.55	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
121	20250410	090647	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8320	240	2	2.97	3383750	408	3.57	8270	8320	8270	10500	5660	8080	8293.50	1.56	180	8413	8246	8163	7996	7913	8205	7955	46	2420	500	5170	10	1	9125174	759	18.45	0.62	12	0.00	451.00	13474.00	14400	20240403	-42.22	6900	20241209	20.58	10240	-18.75	20250305	7050	18.01	20250114	14300	-41.82	20240508	6900	20.58	20241209	0.67	Y	086670	500	45 억	142620	N	N	669	N	N
122	20250409	160640	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	0	3	0.00	87828740	10707	168.77	8290	8330	8080	10500	5660	8080	8202.93	1.55	745	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	737	17.92	0.60	12	0.12	451.00	13474.00	14400	20240403	-43.89	6900	20241209	17.10	10240	-21.09	20250305	7050	14.61	20250114	14300	-43.50	20240508	6900	17.10	20241209	0.66	Y	086670	500	45 억	141875	N	N	669	N	N
123	20250409	150518	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8090	10	2	0.12	83521690	10175	160.39	8290	8330	8080	10500	5660	8080	8208.52	1.55	500	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	738	17.94	0.60	12	0.11	451.00	13474.00	14400	20240403	-43.82	6900	20241209	17.25	10240	-21.00	20250305	7050	14.75	20250114	14300	-43.43	20240508	6900	17.25	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
124	20250409	140638	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	50	2	0.62	69573680	8452	133.23	8290	8330	8110	10500	5660	8080	8231.62	1.55	752	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	742	18.03	0.60	12	0.09	451.00	13474.00	14400	20240403	-43.54	6900	20241209	17.83	10240	-20.61	20250305	7050	15.32	20250114	14300	-43.15	20240508	6900	17.83	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
125	20250409	130636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8170	90	2	1.11	60624850	7354	115.92	8290	8330	8110	10500	5660	8080	8243.79	1.55	1194	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	746	18.12	0.61	12	0.08	451.00	13474.00	14400	20240403	-43.26	6900	20241209	18.41	10240	-20.21	20250305	7050	15.89	20250114	14300	-42.87	20240508	6900	18.41	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
126	20250409	120637	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	180	2	2.23	46115090	5590	88.11	8290	8330	8110	10500	5660	8080	8249.57	1.55	1934	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	754	18.31	0.61	12	0.06	451.00	13474.00	14400	20240403	-42.64	6900	20241209	19.71	10240	-19.34	20250305	7050	17.16	20250114	14300	-42.24	20240508	6900	19.71	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
127	20250409	110635	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8240	160	2	1.98	30197890	3670	57.85	8290	8300	8110	10500	5660	8080	8228.31	1.55	870	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	752	18.27	0.61	12	0.04	451.00	13474.00	14400	20240403	-42.78	6900	20241209	19.42	10240	-19.53	20250305	7050	16.88	20250114	14300	-42.38	20240508	6900	19.42	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
128	20250409	100639	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	50	2	0.62	18150620	2202	34.71	8290	8300	8130	10500	5660	8080	8242.79	1.55	656	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	742	18.03	0.60	12	0.02	451.00	13474.00	14400	20240403	-43.54	6900	20241209	17.83	10240	-20.61	20250305	7050	15.32	20250114	14300	-43.15	20240508	6900	17.83	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
129	20250409	090642	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	200	2	2.48	11515440	1394	21.97	8290	8300	8220	10500	5660	8080	8260.72	1.55	785	8386	8232	8136	7982	7886	8310	8060	46	2420	500	5170	10	1	9125174	756	18.36	0.61	12	0.02	451.00	13474.00	14400	20240403	-42.50	6900	20241209	20.00	10240	-19.14	20250305	7050	17.45	20250114	14300	-42.10	20240508	6900	20.00	20241209	0.66	Y	086670	500	45 억	141875	N	N	181	N	N
130	20250408	160631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	80	2	1.00	51780390	6339	26.86	8040	8290	8040	10400	5600	8000	8172.94	1.56	-565	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	737	17.92	0.60	12	0.07	451.00	13474.00	14400	20240403	-43.89	6900	20241209	17.10	10240	-21.09	20250305	7050	14.61	20250114	14300	-43.50	20240508	6900	17.10	20241209	0.66	Y	086670	500	45 억	142338	N	N	181	N	N
131	20250408	150636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8150	150	2	1.88	46939280	5740	24.32	8040	8290	8040	10400	5600	8000	8177.57	1.56	-500	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	744	18.07	0.60	12	0.06	451.00	13474.00	14400	20240403	-43.40	6900	20241209	18.12	10240	-20.41	20250305	7050	15.60	20250114	14300	-43.01	20240508	6900	18.12	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
132	20250408	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	100	2	1.25	43561110	5323	22.56	8040	8290	8040	10400	5600	8000	8183.56	1.56	-552	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	739	17.96	0.60	12	0.06	451.00	13474.00	14400	20240403	-43.75	6900	20241209	17.39	10240	-20.90	20250305	7050	14.89	20250114	14300	-43.36	20240508	6900	17.39	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
133	20250408	130633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8140	140	2	1.75	38459800	4696	19.90	8040	8290	8040	10400	5600	8000	8189.91	1.56	-263	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	743	18.05	0.60	12	0.05	451.00	13474.00	14400	20240403	-43.47	6900	20241209	17.97	10240	-20.51	20250305	7050	15.46	20250114	14300	-43.08	20240508	6900	17.97	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
134	20250408	120634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8180	180	2	2.25	35232880	4301	18.22	8040	8290	8040	10400	5600	8000	8191.79	1.56	-19	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	746	18.14	0.61	12	0.05	451.00	13474.00	14400	20240403	-43.19	6900	20241209	18.55	10240	-20.12	20250305	7050	16.03	20250114	14300	-42.80	20240508	6900	18.55	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
135	20250408	110633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8220	220	2	2.75	19040360	2341	9.92	8040	8220	8040	10400	5600	8000	8133.43	1.56	200	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	750	18.23	0.61	12	0.03	451.00	13474.00	14400	20240403	-42.92	6900	20241209	19.13	10240	-19.73	20250305	7050	16.60	20250114	14300	-42.52	20240508	6900	19.13	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
136	20250408	100634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8130	130	2	1.62	12450220	1533	6.50	8040	8190	8040	10400	5600	8000	8121.47	1.56	-124	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	742	18.03	0.60	12	0.02	451.00	13474.00	14400	20240403	-43.54	6900	20241209	17.83	10240	-20.61	20250305	7050	15.32	20250114	14300	-43.15	20240508	6900	17.83	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
137	20250408	090636	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8110	110	2	1.38	1622510	201	0.85	8040	8160	8040	10400	5600	8000	8072.19	1.56	57	8713	8356	8173	7816	7633	8265	7725	46	2400	500	5120	10	1	9125174	740	17.98	0.60	12	0.00	451.00	13474.00	14400	20240403	-43.68	6900	20241209	17.54	10240	-20.80	20250305	7050	15.04	20250114	14300	-43.29	20240508	6900	17.54	20241209	0.66	Y	086670	500	45 억	142338	N	N	843	N	N
138	20250407	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8000	-540	5	-6.32	190644640	23587	110.85	8530	8530	7990	11100	5980	8540	8082.61	1.55	-879	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	730	17.74	0.59	12	0.26	451.00	13474.00	14400	20240403	-44.44	6900	20241209	15.94	10240	-21.88	20250305	7050	13.48	20250114	14300	-44.06	20240508	6900	15.94	20241209	0.67	Y	086670	500	45 억	141322	N	N	843	N	N
139	20250407	150632	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-510	5	-5.97	164530370	20332	95.55	8530	8530	7990	11100	5980	8540	8092.19	1.55	-3260	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	733	17.80	0.60	12	0.22	451.00	13474.00	14400	20240403	-44.24	6900	20241209	16.38	10240	-21.58	20250305	7050	13.90	20250114	14300	-43.85	20240508	6900	16.38	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
140	20250407	140629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8080	-460	5	-5.39	152546490	18850	88.59	8530	8530	7990	11100	5980	8540	8092.65	1.55	-2639	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	737	17.92	0.60	12	0.21	451.00	13474.00	14400	20240403	-43.89	6900	20241209	17.10	10240	-21.09	20250305	7050	14.61	20250114	14300	-43.50	20240508	6900	17.10	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
141	20250407	130628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8280	-260	5	-3.04	118139260	14597	68.60	8530	8530	7990	11100	5980	8540	8093.39	1.55	-720	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	756	18.36	0.61	12	0.16	451.00	13474.00	14400	20240403	-42.50	6900	20241209	20.00	10240	-19.14	20250305	7050	17.45	20250114	14300	-42.10	20240508	6900	20.00	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
142	20250407	120628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8030	-510	5	-5.97	99045720	12234	57.50	8530	8530	8000	11100	5980	8540	8095.94	1.55	-94	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	733	17.80	0.60	12	0.13	451.00	13474.00	14400	20240403	-44.24	6900	20241209	16.38	10240	-21.58	20250305	7050	13.90	20250114	14300	-43.85	20240508	6900	16.38	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
143	20250407	110629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8100	-440	5	-5.15	82486700	10175	47.82	8530	8530	8000	11100	5980	8540	8106.80	1.55	-826	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	739	17.96	0.60	12	0.11	451.00	13474.00	14400	20240403	-43.75	6900	20241209	17.39	10240	-20.90	20250305	7050	14.89	20250114	14300	-43.36	20240508	6900	17.39	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
144	20250407	100629	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8050	-490	5	-5.74	55010170	6774	31.84	8530	8530	8030	11100	5980	8540	8120.78	1.55	-671	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	735	17.85	0.60	12	0.07	451.00	13474.00	14400	20240403	-44.10	6900	20241209	16.67	10240	-21.39	20250305	7050	14.18	20250114	14300	-43.71	20240508	6900	16.67	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
145	20250407	090630	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8260	-280	5	-3.28	6769770	818	3.84	8530	8530	8260	11100	5980	8540	8276.00	1.55	279	8860	8700	8480	8320	8100	8780	8400	46	2560	500	5460	10	1	9125174	754	18.31	0.61	12	0.01	451.00	13474.00	14400	20240403	-42.64	6900	20241209	19.71	10240	-19.34	20250305	7050	17.16	20250114	14300	-42.24	20240508	6900	19.71	20241209	0.67	Y	086670	500	45 억	141322	N	N	1114	N	N
146	20250404	160627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8540	90	2	1.07	179829600	21278	91.10	8490	8640	8260	10980	5920	8450	8451.43	1.58	-2422	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	779	18.94	0.63	12	0.23	451.00	13474.00	14400	20240403	-40.69	6900	20241209	23.77	10240	-16.60	20250305	7050	21.13	20250114	14300	-40.28	20240508	6900	23.77	20241209	0.67	Y	086670	500	45 억	143744	N	N	1114	N	N
147	20250404	150633	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	30	2	0.36	177891020	21051	90.12	8490	8640	8260	10980	5920	8450	8450.48	1.58	-2422	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	774	18.80	0.63	12	0.23	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14300	-40.70	20240508	6900	22.90	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
148	20250404	140634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	164890950	19517	83.56	8490	8640	8260	10980	5920	8450	8448.58	1.58	-2127	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.21	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
149	20250404	130634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	145588470	17241	73.81	8490	8640	8260	10980	5920	8450	8444.32	1.58	-583	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.19	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
150	20250404	120627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8460	10	2	0.12	104900870	12411	53.13	8490	8640	8260	10980	5920	8450	8452.25	1.58	890	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	772	18.76	0.63	12	0.14	451.00	13474.00	14400	20240403	-41.25	6900	20241209	22.61	10240	-17.38	20250305	7050	20.00	20250114	14300	-40.84	20240508	6900	22.61	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
151	20250404	110631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8510	60	2	0.71	59441130	7072	30.28	8490	8520	8260	10980	5920	8450	8405.14	1.58	-143	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	777	18.87	0.63	12	0.08	451.00	13474.00	14400	20240403	-40.90	6900	20241209	23.33	10240	-16.89	20250305	7050	20.71	20250114	14300	-40.49	20240508	6900	23.33	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
152	20250404	100631	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	34113550	4085	17.49	8490	8490	8260	10980	5920	8450	8350.93	1.58	258	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.04	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14300	-41.12	20240508	6900	22.03	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
153	20250404	090634	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8490	40	2	0.47	390540	46	0.20	8490	8490	8490	10980	5920	8450	8490.00	1.58	0	8696	8572	8486	8362	8276	8530	8320	46	2530	500	5400	10	1	9125174	775	18.82	0.63	12	0.00	451.00	13474.00	14400	20240403	-41.04	6900	20241209	23.04	10240	-17.09	20250305	7050	20.43	20250114	14300	-40.63	20240508	6900	23.04	20241209	0.67	Y	086670	500	45 억	143744	N	N	515	N	N
154	20250403	160621	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	0	3	0.00	198965400	23358	284.92	8500	8610	8400	10980	5920	8450	8518.08	1.56	1613	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	771	18.74	0.63	12	0.26	451.00	13474.00	14400	20240403	-41.32	6900	20241209	22.46	10240	-17.48	20250305	7050	19.86	20250114	14400	-41.32	20240403	6900	22.46	20241209	0.68	Y	086670	500	45 억	142125	N	N	515	N	N
155	20250403	150626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8420	-30	5	-0.36	187535130	21999	268.35	8500	8610	8400	10980	5920	8450	8524.71	1.56	1745	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	768	18.67	0.62	12	0.24	451.00	13474.00	14400	20240403	-41.53	6900	20241209	22.03	10240	-17.77	20250305	7050	19.43	20250114	14400	-41.53	20240403	6900	22.03	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
156	20250403	140626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	70	2	0.83	165320080	19371	236.29	8500	8610	8430	10980	5920	8450	8534.41	1.56	2945	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	777	18.89	0.63	12	0.21	451.00	13474.00	14400	20240403	-40.83	6900	20241209	23.48	10240	-16.80	20250305	7050	20.85	20250114	14400	-40.83	20240403	6900	23.48	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
157	20250403	130625	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	30	2	0.36	140838340	16492	201.17	8500	8610	8430	10980	5920	8450	8539.80	1.56	4409	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	774	18.80	0.63	12	0.18	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14400	-41.11	20240403	6900	22.90	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
158	20250403	120624	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	120	2	1.42	121709840	14247	173.79	8500	8610	8430	10980	5920	8450	8542.84	1.56	6148	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	782	19.00	0.64	12	0.16	451.00	13474.00	14400	20240403	-40.49	6900	20241209	24.20	10240	-16.31	20250305	7050	21.56	20250114	14400	-40.49	20240403	6900	24.20	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
159	20250403	110626	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8600	150	2	1.78	74890430	8780	107.10	8500	8610	8430	10980	5920	8450	8529.66	1.56	4079	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	785	19.07	0.64	12	0.10	451.00	13474.00	14400	20240403	-40.28	6900	20241209	24.64	10240	-16.02	20250305	7050	21.99	20250114	14400	-40.28	20240403	6900	24.64	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
160	20250403	100627	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8440	-10	5	-0.12	14779860	1751	21.36	8500	8500	8430	10980	5920	8450	8440.81	1.56	204	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	770	18.71	0.63	12	0.02	451.00	13474.00	14400	20240403	-41.39	6900	20241209	22.32	10240	-17.58	20250305	7050	19.72	20250114	14400	-41.39	20240403	6900	22.32	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
161	20250403	090628	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8500	50	2	0.59	42500	5	0.06	8500	8500	8500	10980	5920	8450	8500.00	1.56	0	8876	8662	8556	8342	8236	8610	8290	46	2530	500	5400	10	1	9125174	776	18.85	0.63	12	0.00	451.00	13474.00	14400	20240403	-40.97	6900	20241209	23.19	10240	-16.99	20250305	7050	20.57	20250114	14400	-40.97	20240403	6900	23.19	20241209	0.68	Y	086670	500	45 억	142125	N	N	0	N	N
162	20250402	160613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8450	-280	5	-3.21	69670110	8173	197.89	8770	8770	8450	11340	6120	8730	8524.44	1.58	-2433	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	771	18.74	0.63	12	0.09	451.00	13474.00	14400	20240403	-41.32	6900	20241209	22.46	10240	-17.48	20250305	7050	19.86	20250114	14400	-41.32	20240403	6900	22.46	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
163	20250402	150613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8520	-210	5	-2.41	50432630	5899	142.83	8770	8770	8475	11340	6120	8730	8549.35	1.58	-2231	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	777	18.89	0.63	12	0.06	451.00	13474.00	14400	20240403	-40.83	6900	20241209	23.48	10240	-16.80	20250305	7050	20.85	20250114	14400	-40.83	20240403	6900	23.48	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
164	20250402	140614	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8480	-250	5	-2.86	45053540	5266	127.51	8770	8770	8475	11340	6120	8730	8555.55	1.58	-2241	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	774	18.80	0.63	12	0.06	451.00	13474.00	14400	20240403	-41.11	6900	20241209	22.90	10240	-17.19	20250305	7050	20.28	20250114	14400	-41.11	20240403	6900	22.90	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
165	20250402	130615	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8570	-160	5	-1.83	26410085	3073	74.41	8770	8770	8530	11340	6120	8730	8594.24	1.58	-1004	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	782	19.00	0.64	12	0.03	451.00	13474.00	14400	20240403	-40.49	6900	20241209	24.20	10240	-16.31	20250305	7050	21.56	20250114	14400	-40.49	20240403	6900	24.20	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
166	20250402	120616	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8660	-70	5	-0.80	19803720	2300	55.69	8770	8770	8530	11340	6120	8730	8610.31	1.58	-1098	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	790	19.20	0.64	12	0.03	451.00	13474.00	14400	20240403	-39.86	6900	20241209	25.51	10240	-15.43	20250305	7050	22.84	20250114	14400	-39.86	20240403	6900	25.51	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
167	20250402	110613	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8690	-40	5	-0.46	8573120	992	24.02	8770	8770	8600	11340	6120	8730	8642.26	1.58	-460	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	793	19.27	0.64	12	0.01	451.00	13474.00	14400	20240403	-39.65	6900	20241209	25.94	10240	-15.14	20250305	7050	23.26	20250114	14400	-39.65	20240403	6900	25.94	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
168	20250402	100612	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8610	-120	5	-1.37	7331750	849	20.56	8770	8770	8600	11340	6120	8730	8635.75	1.58	-415	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	786	19.09	0.64	12	0.01	451.00	13474.00	14400	20240403	-40.21	6900	20241209	24.78	10240	-15.92	20250305	7050	22.13	20250114	14400	-40.21	20240403	6900	24.78	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
169	20250402	090619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8770	40	2	0.46	43850	5	0.12	8770	8770	8770	11340	6120	8730	8770.00	1.58	0	8916	8822	8776	8682	8636	8800	8660	46	2610	500	5580	10	1	9125174	800	19.45	0.65	12	0.00	451.00	13474.00	14400	20240403	-39.10	6900	20241209	27.10	10240	-14.36	20250305	7050	24.40	20250114	14400	-39.10	20240403	6900	27.10	20241209	0.69	Y	086670	500	45 억	144554	N	N	0	N	N
170	20250401	160619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8730	-70	5	-0.80	36310935	4130	16.64	8730	8870	8730	11440	6160	8800	8794.27	1.59	-395	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	797	19.36	0.65	12	0.05	451.00	13474.00	14400	20240403	-39.38	6900	20241209	26.52	10240	-14.75	20250305	7050	23.83	20250114	14400	-39.38	20240403	6900	26.52	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
171	20250401	150617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	27831475	3159	12.73	8730	8870	8730	11440	6160	8800	8810.22	1.59	-237	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.03	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
172	20250401	140617	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8830	30	2	0.34	17953825	2038	8.21	8730	8870	8730	11440	6160	8800	8809.53	1.59	-182	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	806	19.58	0.66	12	0.02	451.00	13474.00	14400	20240403	-38.68	6900	20241209	27.97	10240	-13.77	20250305	7050	25.25	20250114	14400	-38.68	20240403	6900	27.97	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
173	20250401	130618	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8810	10	2	0.11	14209155	1613	6.50	8730	8870	8730	11440	6160	8800	8809.15	1.59	-188	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	804	19.53	0.65	12	0.02	451.00	13474.00	14400	20240403	-38.82	6900	20241209	27.68	10240	-13.96	20250305	7050	24.96	20250114	14400	-38.82	20240403	6900	27.68	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
174	20250401	120619	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	50	2	0.57	6779955	772	3.11	8730	8860	8730	11440	6160	8800	8782.33	1.59	-209	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	808	19.62	0.66	12	0.01	451.00	13474.00	14400	20240403	-38.54	6900	20241209	28.26	10240	-13.57	20250305	7050	25.53	20250114	14400	-38.54	20240403	6900	28.26	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
175	20250401	110610	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	4254570	485	1.95	8730	8860	8730	11440	6160	8800	8772.31	1.59	-251	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.01	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
176	20250401	100609	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8780	-20	5	-0.23	1816010	207	0.83	8730	8850	8730	11440	6160	8800	8773.00	1.59	-26	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	801	19.47	0.65	12	0.00	451.00	13474.00	14400	20240403	-39.03	6900	20241209	27.25	10240	-14.26	20250305	7050	24.54	20250114	14400	-39.03	20240403	6900	27.25	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N
177	20250401	090611	57	100.00	KOSDAQ	기계·장비	N	N	N	N	N	8850	50	2	0.57	778170	89	0.36	8730	8850	8730	11440	6160	8800	8743.48	1.59	73	9186	8992	8806	8612	8426	8900	8520	46	2640	500	5630	10	1	9125174	808	19.62	0.66	12	0.00	451.00	13474.00	14400	20240403	-38.54	6900	20241209	28.26	10240	-13.57	20250305	7050	25.53	20250114	14400	-38.54	20240403	6900	28.26	20241209	0.71	Y	086670	500	45 억	144949	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History